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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/18 | 15,800.0 | 16,050.0 | 15,800.0 | 16,000.0 | 15,973.1 | +203.9 | +1.3% | 41,386 |
| 7/11 | 15,606.1 | 15,840.0 | 15,443.0 | 15,836.0 | 15,769.2 | +264.3 | +1.7% | 41,548 |
| 7/4 | 15,333.4 | 15,637.9 | 15,250.0 | 15,570.1 | 15,504.9 | +233.8 | +1.5% | 34,253 |
| 6/27 | 15,680.1 | 16,080.0 | 15,350.0 | 15,350.0 | 15,271.1 | -354.4 | -2.3% | 52,616 |
| 6/20 | 15,849.9 | 16,088.7 | 15,680.9 | 15,695.0 | 15,625.5 | -176.6 | -1.1% | 49,932 |
| 6/13 | 15,643.0 | 15,899.0 | 15,380.0 | 15,850.0 | 15,802.1 | +227.9 | +1.5% | 52,755 |
| 6/6 | 15,290.0 | 15,670.0 | 15,230.1 | 15,615.0 | 15,574.2 | +327.4 | +2.1% | 44,916 |
| 5/30 | 15,430.0 | 15,499.9 | 15,280.0 | 15,295.0 | 15,246.8 | -106.1 | -0.7% | 49,144 |
| 5/23 | 15,088.7 | 15,499.9 | 14,863.5 | 15,430.0 | 15,352.9 | +328.0 | +2.2% | 49,771 |
| 5/16 | 15,564.0 | 15,610.0 | 14,750.0 | 15,150.0 | 15,024.9 | -502.0 | -3.2% | 62,881 |
| 5/9 | 15,200.1 | 15,774.9 | 15,018.0 | 15,530.0 | 15,526.9 | +327.3 | +2.2% | 48,975 |
40件 / 170件中