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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 1/17 | 13,668.1 | 13,752.4 | 13,520.0 | 13,626.0 | 13,577.8 | -48.9 | -0.4% | 27,574 |
| 1/10 | 13,337.1 | 13,693.6 | 13,170.0 | 13,690.0 | 13,626.7 | +316.8 | +2.4% | 54,410 |
| 1/3 | 13,358.7 | 13,370.9 | 13,295.8 | 13,356.0 | 13,309.9 | -55.5 | -0.4% | 9,973 |
| 12/27 | 13,170.0 | 13,434.3 | 13,130.0 | 13,380.0 | 13,365.4 | +227.7 | +1.7% | 43,374 |
| 12/20 | 13,260.1 | 13,260.1 | 12,904.0 | 13,161.1 | 13,137.7 | -65.5 | -0.5% | 34,524 |
| 12/13 | 12,803.0 | 13,390.0 | 12,700.0 | 13,265.0 | 13,203.2 | +483.4 | +3.8% | 38,682 |
| 12/6 | 12,864.5 | 12,895.0 | 12,677.5 | 12,759.0 | 12,719.8 | -133.5 | -1.0% | 33,130 |
| 11/29 | 13,443.6 | 13,512.9 | 12,760.3 | 12,884.9 | 12,853.3 | -534.3 | -4.0% | 65,529 |
| 11/22 | 12,869.7 | 13,424.0 | 12,722.7 | 13,424.0 | 13,387.6 | +530.6 | +4.1% | 47,338 |
| 11/15 | 13,256.0 | 13,310.1 | 12,720.0 | 12,905.0 | 12,857.0 | -344.8 | -2.6% | 42,461 |
| 11/8 | 13,543.7 | 13,614.3 | 13,169.0 | 13,270.0 | 13,201.8 | -312.3 | -2.3% | 43,078 |
| 11/1 | 13,354.1 | 13,825.0 | 13,314.4 | 13,560.0 | 13,514.1 | +207.1 | +1.6% | 78,527 |
| 10/25 | 13,080.6 | 13,910.0 | 13,050.0 | 13,359.0 | 13,307.0 | +239.6 | +1.8% | 65,603 |
| 10/18 | 12,663.0 | 13,098.0 | 12,654.8 | 13,089.2 | 13,067.4 | +426.9 | +3.4% | 56,964 |
| 10/11 | 12,543.0 | 12,733.0 | 12,460.4 | 12,668.0 | 12,640.5 | +117.3 | +0.9% | 40,444 |
60件 / 170件中