GOLD
堂島金先物 先物価格時系列データ
25,850.1
+278.9
+1.08%
3/19 21:58
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) |
|---|---|---|---|---|---|---|---|---|
| 3/19 | 27,020.0 | 27,199.9 | 25,850.0 | 25,850.1 | 25,571.2 | -533.1 | -2.0% | 18,881 |
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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5/2 | 15,253.9 | 15,360.0 | 14,930.0 | 15,250.0 | 15,199.6 | -42.1 | -0.3% | 46,631 |
| 4/25 | 15,265.0 | 15,799.9 | 15,000.0 | 15,310.0 | 15,241.7 | -8.3 | -0.1% | 77,705 |
| 4/18 | 14,830.0 | 15,449.9 | 14,751.1 | 15,250.0 | 15,250.0 | +417.3 | +2.8% | 60,492 |
| 4/11 | 14,564.5 | 14,910.1 | 13,950.0 | 14,910.1 | 14,832.7 | +267.8 | +1.8% | 75,870 |
| 4/4 | 14,919.9 | 15,200.0 | 14,369.9 | 14,598.0 | 14,564.9 | -365.6 | -2.4% | 91,139 |
| 3/28 | 14,550.1 | 14,969.9 | 14,399.9 | 14,969.9 | 14,930.5 | +354.1 | +2.4% | 55,005 |
| 3/21 | 14,299.9 | 14,689.9 | 14,250.0 | 14,600.0 | 14,576.4 | +317.0 | +2.2% | 49,720 |
| 3/14 | 13,900.0 | 14,314.0 | 13,700.0 | 14,260.0 | 14,259.4 | +442.0 | +3.2% | 54,082 |
| 3/7 | 13,820.1 | 14,114.0 | 13,780.0 | 13,900.0 | 13,817.4 | +5.2 | +0.0% | 44,984 |
| 2/28 | 14,309.0 | 14,400.0 | 13,780.1 | 13,860.1 | 13,812.2 | -364.8 | -2.6% | 59,591 |
| 2/21 | 14,464.8 | 14,549.9 | 14,150.7 | 14,310.0 | 14,177.0 | -216.4 | -1.5% | 65,301 |
| 2/14 | 14,085.0 | 14,600.8 | 14,000.0 | 14,511.0 | 14,393.4 | +432.3 | +3.1% | 58,705 |
| 2/7 | 14,000.0 | 14,250.0 | 13,955.2 | 14,060.0 | 13,961.1 | +59.5 | +0.4% | 63,645 |
| 1/31 | 13,911.5 | 14,039.9 | 13,577.8 | 14,010.0 | 13,901.6 | +57.9 | +0.4% | 56,475 |
| 1/24 | 13,600.1 | 13,950.0 | 13,550.0 | 13,911.5 | 13,843.7 | +265.9 | +2.0% | 46,558 |
40件 / 155件中