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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 5/3 | 11,829.0 | 11,910.0 | 11,450.0 | 11,610.0 | 11,593.0 | -138.1 | -1.2% | 26,333 |
| 4/26 | 11,869.1 | 11,950.0 | 11,420.0 | 11,735.2 | 11,731.1 | -89.6 | -0.8% | 50,002 |
| 4/19 | 11,813.7 | 11,994.0 | 11,530.0 | 11,834.0 | 11,820.7 | +56.2 | +0.5% | 63,936 |
| 4/12 | 11,130.2 | 11,800.0 | 11,050.0 | 11,777.5 | 11,764.5 | +679.0 | +6.1% | 55,174 |
| 4/5 | 11,000.0 | 11,229.7 | 10,882.9 | 11,097.6 | 11,085.5 | +100.2 | +0.9% | 55,937 |
| 3/29 | 10,550.0 | 11,000.0 | 10,509.0 | 11,000.0 | 10,985.3 | +393.9 | +3.7% | 34,287 |
| 3/22 | 10,369.9 | 10,730.0 | 10,285.0 | 10,595.0 | 10,591.4 | +250.4 | +2.4% | 43,719 |
| 3/15 | 10,272.2 | 10,375.0 | 10,214.0 | 10,330.0 | 10,341.0 | +86.2 | +0.8% | 45,756 |
80件 / 170件中