GOLD
堂島金先物 先物価格時系列データ
22,100.0
+541.1
+2.45%
7/6 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) |
|---|---|---|---|---|---|---|---|---|
| 7/6 | 21,399.8 | 22,170.0 | 20,990.0 | 22,100.0 | 21,558.9 | +643.3 | +3.1% | 19,080 |
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) |
|---|---|---|---|---|---|---|---|---|
| 6/26 | 22,194.9 | 22,556.0 | 21,000.1 | 21,298.0 | 20,915.6 | -546.1 | -2.5% | 23,745 |
| 6/19 | 21,800.0 | 23,077.0 | 21,750.0 | 22,200.0 | 21,461.7 | -71.2 | -0.3% | 23,232 |
| 6/12 | 23,600.0 | 23,651.1 | 20,904.0 | 21,683.1 | 21,532.9 | -1,339.4 | -5.9% | 38,325 |
| 6/5 | 23,900.0 | 24,150.0 | 23,500.0 | 23,500.0 | 22,872.3 | -257.1 | -1.1% | 16,061 |
| 5/29 | 23,851.1 | 24,184.0 | 23,300.0 | 23,880.0 | 23,129.4 | -14.8 | -0.1% | 18,606 |
| 5/22 | 24,200.0 | 24,250.0 | 23,600.1 | 23,900.0 | 23,144.2 | -164.6 | -0.7% | 19,357 |
| 5/15 | 24,700.0 | 24,930.0 | 24,163.0 | 24,163.0 | 23,308.8 | -529.0 | -2.2% | 17,800 |
| 5/8 | 24,085.0 | 24,849.9 | 23,830.1 | 24,700.0 | 23,837.8 | +627.2 | +2.7% | 7,195 |
| 5/1 | 24,816.7 | 25,060.0 | 24,200.0 | 24,200.0 | 23,210.6 | -786.4 | -3.3% | 15,784 |
| 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 |
20件 / 170件中