GOLD
堂島金先物 先物価格時系列データ
24,516.1
+757.4
+3.09%
8/25 21:41
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 | 24,570.0 | 23,950.0 | 24,516.1 | 23,758.7 | +444.6 | +1.9% | 4,358 |
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) |
|---|---|---|---|---|---|---|---|---|
| 10/6 | 8,957.8 | 9,018.8 | 8,680.0 | 8,722.6 | 8,714.9 | -242.6 | -2.7% | 16,585 |
| 9/29 | 9,193.2 | 9,214.2 | 8,934.2 | 8,970.0 | 8,957.5 | -205.0 | -2.2% | 25,003 |
| 9/22 | 9,110.8 | 9,234.5 | 9,093.0 | 9,160.0 | 9,162.5 | +81.3 | +0.9% | 33,894 |
| 9/15 | 9,122.8 | 9,150.0 | 9,020.0 | 9,084.0 | 9,081.2 | -30.3 | -0.3% | 32,371 |
| 9/8 | 9,059.9 | 9,154.8 | 9,050.0 | 9,113.9 | 9,111.5 | +31.2 | +0.3% | 21,723 |
| 9/1 | 8,942.3 | 9,108.4 | 8,920.0 | 9,048.8 | 9,080.3 | +88.0 | +1.0% | 24,553 |
| 8/25 | 8,872.9 | 8,960.0 | 8,860.3 | 8,950.9 | 8,992.3 | +142.4 | +1.6% | 28,729 |
| 8/18 | 8,899.0 | 8,932.2 | 8,867.8 | 8,886.1 | 8,849.9 | -31.0 | -0.3% | 15,384 |
| 8/11 | 8,880.0 | 8,910.5 | 8,850.0 | 8,884.9 | 8,880.9 | +10.6 | +0.1% | 12,700 |
| 8/4 | 8,838.3 | 8,960.7 | 8,838.3 | 8,890.2 | 8,870.3 | +136.0 | +1.6% | 15,893 |
| 7/28 | 8,911.8 | 8,925.0 | 8,794.9 | 8,794.9 | 8,734.3 | -146.3 | -1.6% | 9,276 |
| 7/21 | 8,822.8 | 8,925.0 | 8,820.0 | 8,881.5 | 8,880.6 | +197.8 | +2.3% | 6,955 |
| 7/14 | 8,910.4 | 8,930.0 | 8,783.9 | 8,785.0 | 8,682.8 | -155.0 | -1.8% | 16,022 |
| 7/7 | 8,890.0 | 8,952.0 | 8,885.0 | 8,906.0 | 8,837.8 | -36.4 | -0.4% | 23,503 |
| 6/30 | 8,838.9 | 8,908.0 | 8,838.9 | 8,900.0 | 8,874.2 | +42.3 | +0.5% | 24,346 |
| 6/23 | 8,888.9 | 8,915.4 | 8,825.0 | 8,854.0 | 8,831.9 | -26.4 | -0.3% | 24,812 |
| 6/16 | 8,836.2 | 8,860.0 | 8,800.0 | 8,850.0 | 8,858.3 | +54.7 | +0.6% | 15,860 |
| 6/9 | 8,822.0 | 8,835.3 | 8,776.0 | 8,835.0 | 8,803.6 | -42.7 | -0.5% | 9,811 |
| 6/2 | 8,776.9 | 8,845.3 | 8,750.0 | 8,834.9 | 8,846.3 | +86.8 | +1.0% | 12,725 |
| 5/26 | 8,740.0 | 8,815.0 | 8,730.0 | 8,771.6 | 8,759.5 | +29.6 | +0.3% | 12,313 |
| 5/19 | 8,740.7 | 8,834.1 | 8,740.7 | 8,750.0 | 8,729.9 | +23.7 | +0.3% | 15,311 |
| 5/12 | 8,776.0 | 9,000.0 | 8,730.0 | 8,742.7 | 8,706.2 | -69.3 | -0.8% | 10,271 |
| 5/5 | 8,648.9 | 8,795.6 | 8,648.9 | 8,765.3 | 8,775.5 | +159.2 | +1.8% | 4,554 |
| 4/28 | 8,546.4 | 8,630.0 | 8,530.0 | 8,625.0 | 8,616.3 | +31.8 | +0.4% | 12,882 |
| 4/21 | 8,686.5 | 8,696.0 | 8,534.0 | 8,578.0 | 8,584.5 | -113.1 | -1.3% | 4,076 |
| 4/14 | 8,530.0 | 8,718.0 | 8,518.4 | 8,704.0 | 8,697.6 | +187.8 | +2.2% | 6,570 |
| 4/7 | 8,482.5 | 8,558.3 | 8,373.7 | 8,505.0 | 8,509.8 | +45.7 | +0.5% | 5,224 |
| 3/31 | 8,302.5 | 8,487.0 | 8,222.9 | 8,472.0 | 8,464.1 | ー | ー | 5,164 |
178件 / 178件中