GOLD
堂島金先物 先物価格時系列データ
25,277.0
+851.4
+3.37%
2/16 05:56
今月価格
| 日付 | 始値 | 高値 | 安値 | 終値 | 帳入値 | 前月比 | 前月比% | 売買高(枚) |
|---|---|---|---|---|---|---|---|---|
| 26/02 | 26,900.0 | 26,900.0 | 23,003.3 | 25,277.0 | 24,425.6 | -1,133.6 | -4.4% | 78,572 |
月次価格
| 日付 | 始値 | 高値 | 安値 | 終値 | 帳入値 | 前月比 | 前月比% | 売買高(枚) |
|---|---|---|---|---|---|---|---|---|
| 26/01 | 23,429.5 | 28,395.5 | 23,400.1 | 26,900.0 | 25,559.2 | +3,660.2 | +16.7% | 120,992 |
| 25/12 | 21,880.0 | 24,250.0 | 21,700.0 | 23,540.0 | 21,899.0 | +853.7 | +4.1% | 111,313 |
| 25/11 | 20,450.0 | 21,930.0 | 19,990.0 | 21,930.0 | 21,045.3 | +1,183.5 | +6.0% | 137,850 |
| 25/10 | 19,213.3 | 22,240.0 | 18,700.0 | 20,380.0 | 19,861.8 | +1,430.2 | +7.8% | 261,567 |
| 25/09 | 16,200.0 | 19,280.0 | 16,180.0 | 19,258.0 | 18,431.6 | +2,305.5 | +14.3% | 215,887 |
| 25/08 | 15,940.0 | 16,250.0 | 15,873.5 | 16,180.2 | 16,126.1 | +324.7 | +2.1% | 155,002 |
| 25/07 | 15,350.0 | 16,240.0 | 15,300.0 | 15,891.0 | 15,801.4 | +557.8 | +3.7% | 189,325 |
| 25/06 | 15,290.0 | 16,088.7 | 15,230.1 | 15,340.0 | 15,243.6 | -3.2 | +0.0% | 207,891 |
| 25/05 | 15,195.5 | 15,774.9 | 14,750.0 | 15,295.0 | 15,246.8 | +83.9 | +0.6% | 233,512 |
| 25/04 | 14,990.0 | 15,799.9 | 13,950.0 | 15,230.0 | 15,162.9 | +241.6 | +1.6% | 313,102 |
| 25/03 | 13,820.1 | 15,018.0 | 13,700.0 | 14,952.1 | 14,921.3 | +1,109.1 | +8.0% | 219,785 |
| 25/02 | 14,000.0 | 14,600.8 | 13,780.1 | 13,860.1 | 13,812.2 | -89.4 | -0.6% | 247,242 |
| 25/01 | 13,337.1 | 14,039.9 | 13,170.0 | 14,010.0 | 13,901.6 | +591.7 | +4.4% | 185,017 |
| 24/12 | 12,864.5 | 13,434.3 | 12,677.5 | 13,356.0 | 13,309.9 | +456.6 | +3.6% | 159,683 |
| 24/11 | 13,723.9 | 13,735.0 | 12,720.0 | 12,884.9 | 12,853.3 | -834.6 | -6.1% | 213,223 |
| 24/10 | 12,169.0 | 13,910.0 | 12,140.0 | 13,789.1 | 13,687.9 | +1,573.5 | +13.0% | 262,218 |
| 24/09 | 11,750.1 | 12,750.0 | 11,405.0 | 12,170.0 | 12,114.4 | +402.9 | +3.4% | 202,174 |
| 24/08 | 11,857.2 | 11,946.2 | 10,820.0 | 11,728.0 | 11,711.5 | -184.8 | -1.6% | 171,600 |
| 24/07 | 12,050.0 | 12,659.7 | 11,606.0 | 11,927.4 | 11,896.3 | -139.7 | -1.2% | 272,853 |
| 24/06 | 11,860.0 | 12,119.0 | 11,555.6 | 12,053.0 | 12,036.0 | +224.2 | +1.9% | 151,007 |
| 24/05 | 11,702.6 | 12,271.0 | 11,355.0 | 11,833.3 | 11,811.8 | +101.3 | +0.9% | 195,310 |
| 24/04 | 11,000.0 | 11,994.0 | 10,882.9 | 11,744.0 | 11,710.5 | +725.2 | +6.6% | 233,649 |
| 24/03 | 9,799.3 | 11,000.0 | 9,780.1 | 11,000.0 | 10,985.3 | +1,172.4 | +11.9% | 202,922 |
| 24/02 | 9,676.1 | 9,866.0 | 9,599.0 | 9,815.3 | 9,812.9 | +149.6 | +1.5% | 195,318 |
| 24/01 | 9,429.4 | 9,706.6 | 9,370.0 | 9,675.0 | 9,663.3 | +251.4 | +2.7% | 168,102 |
| 23/12 | 9,679.5 | 9,977.9 | 9,217.0 | 9,426.6 | 9,411.9 | -243.6 | -2.5% | 181,456 |
| 23/11 | 9,626.5 | 9,751.0 | 9,400.0 | 9,665.0 | 9,655.5 | +29.0 | +0.3% | 133,480 |
| 23/10 | 8,957.8 | 9,657.0 | 8,680.0 | 9,629.0 | 9,626.5 | +669.0 | +7.5% | 122,559 |
| 23/09 | 9,093.0 | 9,234.5 | 8,934.2 | 8,970.0 | 8,957.5 | -167.7 | -1.8% | 116,909 |
| 23/08 | 8,929.9 | 9,108.4 | 8,850.0 | 9,106.0 | 9,125.2 | +210.1 | +2.4% | 92,652 |
20件 / 35件中