GOLD
堂島金先物 先物価格時系列データ
24,584.0
+825.3
+3.36%
8/25 22:50
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 | 24,620.0 | 23,950.0 | 24,584.0 | 23,758.7 | +444.6 | +1.9% | 4,537 |
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) |
|---|---|---|---|---|---|---|---|---|
| 5/3 | 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 |
| 3/8 | 9,904.0 | 10,321.5 | 9,879.0 | 10,251.0 | 10,254.8 | +362.5 | +3.7% | 66,964 |
| 3/1 | 9,796.0 | 9,895.0 | 9,778.3 | 9,893.0 | 9,892.3 | +94.3 | +1.0% | 47,300 |
| 2/23 | 9,701.1 | 9,800.3 | 9,672.0 | 9,798.0 | 9,798.0 | +116.7 | +1.2% | 44,921 |
| 2/16 | 9,760.0 | 9,772.5 | 9,629.5 | 9,697.0 | 9,681.3 | -84.0 | -0.9% | 37,400 |
| 2/9 | 9,695.5 | 9,773.9 | 9,625.0 | 9,765.3 | 9,765.3 | +83.7 | +0.9% | 56,193 |
| 2/2 | 9,621.1 | 9,704.9 | 9,599.0 | 9,690.0 | 9,681.6 | +72.3 | +0.8% | 54,797 |
| 1/26 | 9,670.3 | 9,706.6 | 9,524.9 | 9,621.1 | 9,609.3 | -51.6 | -0.5% | 42,997 |
| 1/19 | 9,530.0 | 9,664.4 | 9,512.3 | 9,664.0 | 9,660.9 | +157.4 | +1.7% | 52,857 |
| 1/12 | 9,541.8 | 9,580.0 | 9,391.4 | 9,506.9 | 9,503.5 | -9.6 | -0.1% | 26,610 |
| 1/5 | 9,429.4 | 9,540.0 | 9,370.0 | 9,517.5 | 9,513.1 | +101.2 | +1.1% | 12,541 |
| 12/29 | 9,384.6 | 9,541.7 | 9,384.0 | 9,426.6 | 9,411.9 | +30.7 | +0.3% | 29,950 |
| 12/22 | 9,314.0 | 9,463.4 | 9,230.1 | 9,389.9 | 9,381.2 | +95.1 | +1.0% | 45,148 |
| 12/15 | 9,453.7 | 9,484.2 | 9,217.0 | 9,299.9 | 9,286.1 | -111.0 | -1.2% | 45,924 |
| 12/8 | 9,724.0 | 9,977.9 | 9,300.0 | 9,440.6 | 9,397.1 | -319.8 | -3.3% | 51,492 |
| 12/1 | 9,583.3 | 9,725.0 | 9,582.8 | 9,718.7 | 9,716.9 | +149.3 | +1.6% | 51,141 |
| 11/24 | 9,612.3 | 9,620.0 | 9,400.0 | 9,573.7 | 9,567.6 | -44.7 | -0.5% | 24,424 |
| 11/17 | 9,521.9 | 9,622.0 | 9,420.0 | 9,618.7 | 9,612.3 | +86.2 | +0.9% | 23,174 |
| 11/10 | 9,599.4 | 9,618.0 | 9,449.0 | 9,529.0 | 9,526.1 | -77.7 | -0.8% | 26,002 |
| 11/3 | 9,590.6 | 9,751.0 | 9,525.0 | 9,608.2 | 9,603.8 | +7.9 | +0.1% | 32,921 |
| 10/27 | 9,550.0 | 9,642.0 | 9,420.0 | 9,600.2 | 9,595.9 | +65.3 | +0.7% | 40,953 |
| 10/20 | 9,061.3 | 9,550.0 | 9,061.3 | 9,534.0 | 9,530.6 | +495.8 | +5.5% | 37,636 |
| 10/13 | 8,726.3 | 9,040.0 | 8,720.0 | 9,040.0 | 9,034.8 | +319.9 | +3.7% | 12,145 |
100件 / 178件中