GOLD
堂島金先物 先物価格時系列データ
24,502.3
+743.6
+3.03%
8/25 23:50
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) |
|---|---|---|---|---|---|---|---|---|
| 8/25 | 23,950.0 | 24,628.0 | 23,950.0 | 24,502.3 | 23,758.7 | +444.6 | +1.9% | 4,551 |
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) |
|---|---|---|---|---|---|---|---|---|
| 11/29 | 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 |
| 10/4 | 12,265.9 | 12,750.0 | 12,100.0 | 12,535.0 | 12,523.2 | -1.8 | +0.0% | 52,312 |
| 9/27 | 12,003.4 | 12,560.0 | 12,003.4 | 12,525.9 | 12,525.0 | +657.5 | +5.5% | 59,113 |
| 9/20 | 11,668.3 | 11,938.0 | 11,606.8 | 11,879.3 | 11,867.5 | +238.3 | +2.0% | 36,081 |
| 9/13 | 11,544.4 | 11,722.7 | 11,405.0 | 11,638.1 | 11,629.2 | +70.9 | +0.6% | 51,680 |
| 9/6 | 11,750.1 | 11,842.1 | 11,523.0 | 11,577.7 | 11,558.3 | -153.2 | -1.3% | 38,485 |
| 8/30 | 11,688.8 | 11,818.8 | 11,618.8 | 11,728.0 | 11,711.5 | +41.7 | +0.4% | 42,835 |
| 8/23 | 11,763.9 | 11,946.2 | 11,650.0 | 11,694.9 | 11,669.8 | -90.6 | -0.8% | 33,714 |
| 8/16 | 11,476.6 | 11,810.0 | 11,450.0 | 11,777.9 | 11,760.4 | +330.2 | +2.9% | 29,297 |
| 8/9 | 11,833.8 | 11,834.5 | 10,820.0 | 11,444.1 | 11,430.2 | -373.1 | -3.2% | 48,571 |
| 8/2 | 11,770.0 | 11,963.9 | 11,680.0 | 11,835.2 | 11,803.3 | +70.8 | +0.6% | 41,991 |
| 7/26 | 12,250.0 | 12,290.0 | 11,606.0 | 11,755.0 | 11,732.5 | -564.0 | -4.6% | 59,679 |
| 7/19 | 12,344.0 | 12,659.7 | 12,166.0 | 12,309.7 | 12,296.5 | -13.4 | -0.1% | 71,760 |
| 7/12 | 12,240.0 | 12,450.0 | 12,160.0 | 12,315.0 | 12,309.9 | +94.1 | +0.8% | 69,236 |
| 7/5 | 12,050.0 | 12,272.0 | 12,011.1 | 12,224.0 | 12,215.8 | +179.8 | +1.5% | 47,370 |
| 6/28 | 12,090.0 | 12,110.0 | 11,860.0 | 12,053.0 | 12,036.0 | -47.0 | -0.4% | 39,341 |
| 6/21 | 11,785.1 | 12,119.0 | 11,747.7 | 12,092.8 | 12,083.0 | +341.4 | +2.9% | 40,633 |
| 6/14 | 11,900.0 | 11,900.0 | 11,555.6 | 11,779.6 | 11,741.6 | -147.5 | -1.2% | 33,913 |
| 6/7 | 11,860.0 | 11,977.0 | 11,594.0 | 11,926.0 | 11,889.1 | +77.3 | +0.7% | 37,120 |
| 5/31 | 11,831.4 | 11,965.6 | 11,743.6 | 11,833.3 | 11,811.8 | +3.1 | +0.0% | 28,244 |
| 5/24 | 11,953.8 | 12,271.0 | 11,768.0 | 11,833.0 | 11,808.7 | -118.3 | -1.0% | 57,505 |
| 5/17 | 11,870.0 | 11,937.1 | 11,725.4 | 11,933.1 | 11,927.0 | +130.9 | +1.1% | 55,315 |
| 5/10 | 11,558.6 | 11,820.0 | 11,355.0 | 11,812.0 | 11,796.1 | +203.1 | +1.8% | 36,513 |
80件 / 178件中