GOLD
堂島金先物 先物価格時系列データ
24,320.0
+697.6
+2.87%
5/1 20:09
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) |
|---|---|---|---|---|---|---|---|---|
| 5/1 | 24,816.7 | 25,060.0 | 24,300.1 | 24,320.0 | 23,622.4 | -374.6 | -1.6% | 12,502 |
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) |
|---|---|---|---|---|---|---|---|---|
| 4/24 | 25,200.0 | 25,543.8 | 24,750.0 | 24,750.1 | 23,997.0 | -532.5 | -2.2% | 22,526 |
| 4/17 | 24,910.0 | 25,463.9 | 24,581.0 | 25,300.0 | 24,529.5 | +181.5 | +0.7% | 19,408 |
| 4/10 | 24,949.9 | 25,260.0 | 24,250.1 | 24,911.0 | 24,348.0 | -474.2 | -1.9% | 23,095 |
| 4/3 | 23,200.2 | 25,349.7 | 23,010.1 | 24,900.0 | 24,822.2 | +1,901.1 | +8.3% | 22,300 |
| 3/27 | 25,096.8 | 25,161.7 | 21,450.0 | 23,300.0 | 22,921.1 | -1,725.0 | -7.0% | 40,133 |
| 3/20 | 27,020.0 | 27,199.9 | 25,246.0 | 25,350.0 | 24,646.1 | -1,458.2 | -5.6% | 24,491 |
| 3/13 | 26,900.1 | 27,350.0 | 26,600.1 | 27,050.0 | 26,104.3 | +120.1 | +0.5% | 22,268 |
| 3/6 | 26,780.0 | 27,856.9 | 26,449.5 | 27,049.0 | 25,984.2 | -51.0 | -0.2% | 31,759 |
| 2/27 | 25,640.0 | 26,884.0 | 25,531.0 | 26,851.1 | 26,035.2 | +960.4 | +3.8% | 22,375 |
| 2/20 | 25,077.0 | 25,650.0 | 24,633.0 | 25,650.0 | 25,074.8 | +649.2 | +2.7% | 19,751 |
| 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 |
20件 / 161件中