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
今週価格
| 日付 | 始値 | 高値 | 安値 | 終値 | 帳入値 | 前週比 | 前週比% | 売買高(枚) |
|---|---|---|---|---|---|---|---|---|
| 2/16 | 25,077.0 | 25,277.0 | 24,950.0 | 25,277.0 | ー | +851.4 | +3.5% | 851 |
週次価格
| 日付 | 始値 | 高値 | 安値 | 終値 | 帳入値 | 前週比 | 前週比% | 売買高(枚) |
|---|---|---|---|---|---|---|---|---|
| 2/13 | 24,800.0 | 25,820.1 | 24,550.0 | 25,075.0 | 24,425.6 | -11.2 | +0.0% | 21,056 |
| 2/6 | 26,900.0 | 26,900.0 | 23,003.3 | 24,800.0 | 24,436.8 | -1,122.4 | -4.4% | 56,665 |
| 1/30 | 26,050.0 | 28,395.5 | 25,800.1 | 26,900.0 | 25,559.2 | +287.4 | +1.1% | 39,409 |
| 1/23 | 24,100.1 | 26,180.0 | 23,875.0 | 26,110.0 | 25,271.8 | +1,825.2 | +7.8% | 32,754 |
| 1/16 | 23,660.0 | 24,549.9 | 23,625.1 | 24,180.0 | 23,446.6 | +804.1 | +3.6% | 24,803 |
| 1/9 | 23,429.5 | 24,000.0 | 23,400.1 | 23,650.0 | 22,642.5 | +743.5 | +3.4% | 24,026 |
| 1/2 | 24,040.0 | 24,250.0 | 23,200.0 | 23,540.0 | 21,899.0 | -792.9 | -3.5% | 11,757 |
| 12/26 | 22,700.0 | 24,079.0 | 22,700.0 | 24,079.0 | 22,691.9 | +980.3 | +4.5% | 26,966 |
| 12/19 | 22,300.0 | 22,732.0 | 22,200.0 | 22,670.0 | 21,711.6 | +268.4 | +1.3% | 25,978 |
| 12/12 | 21,900.0 | 22,320.0 | 21,860.0 | 22,320.0 | 21,443.2 | +443.4 | +2.1% | 21,777 |
| 12/5 | 21,880.0 | 22,100.0 | 21,700.0 | 21,900.0 | 20,999.8 | -45.5 | -0.2% | 24,835 |
| 11/28 | 20,800.0 | 21,930.0 | 20,800.0 | 21,930.0 | 21,045.3 | +649.9 | +3.2% | 23,654 |
| 11/21 | 21,470.0 | 21,470.0 | 20,141.2 | 20,920.0 | 20,395.4 | -375.6 | -1.8% | 45,664 |
| 11/14 | 20,200.1 | 21,659.9 | 20,100.0 | 21,460.0 | 20,771.0 | +1,028.3 | +5.2% | 45,744 |
| 11/7 | 20,450.0 | 20,470.0 | 19,990.0 | 20,200.0 | 19,742.7 | -119.1 | -0.6% | 22,788 |
| 10/31 | 20,579.0 | 20,740.0 | 18,960.0 | 20,380.0 | 19,861.8 | -258.7 | -1.3% | 43,478 |
| 10/24 | 22,150.0 | 22,199.9 | 19,980.0 | 20,580.0 | 20,120.5 | -882.6 | -4.2% | 58,865 |
| 10/17 | 20,200.0 | 22,240.0 | 20,020.0 | 22,170.0 | 21,003.1 | +1,503.9 | +7.7% | 46,781 |
| 10/10 | 19,030.1 | 20,682.0 | 19,030.1 | 20,280.0 | 19,499.2 | +1,188.5 | +6.5% | 68,888 |
| 10/3 | 18,431.0 | 19,310.0 | 18,431.0 | 19,119.9 | 18,310.7 | +255.2 | +1.4% | 68,349 |
| 9/26 | 17,520.0 | 18,499.9 | 17,505.1 | 18,460.0 | 18,055.5 | +732.6 | +4.2% | 46,265 |
| 9/19 | 17,450.0 | 17,628.9 | 17,330.0 | 17,480.0 | 17,322.9 | +14.1 | +0.1% | 32,286 |
| 9/12 | 16,960.0 | 17,490.0 | 16,940.0 | 17,470.0 | 17,308.8 | +376.5 | +2.2% | 51,322 |
| 9/5 | 16,200.0 | 17,068.1 | 16,180.0 | 17,000.0 | 16,932.3 | +806.2 | +5.0% | 61,220 |
| 8/29 | 16,000.1 | 16,250.0 | 16,000.1 | 16,180.2 | 16,126.1 | +242.1 | +1.5% | 41,534 |
| 8/22 | 15,975.0 | 16,093.2 | 15,873.5 | 16,010.0 | 15,884.0 | +73.5 | +0.5% | 31,377 |
| 8/15 | 16,150.0 | 16,207.0 | 15,880.0 | 15,950.0 | 15,810.5 | -264.4 | -1.6% | 36,132 |
| 8/8 | 15,990.9 | 16,150.0 | 15,976.0 | 16,140.0 | 16,074.9 | +139.6 | +0.9% | 34,967 |
| 8/1 | 15,926.0 | 16,081.9 | 15,810.0 | 16,002.6 | 15,935.3 | +73.7 | +0.5% | 44,848 |
| 7/25 | 16,000.1 | 16,240.0 | 15,900.1 | 15,926.0 | 15,861.6 | -111.5 | -0.7% | 45,954 |
20件 / 151件中