PLATINUM
堂島白金先物 先物価格時系列データ
9,800.0
+133.9
+1.37%
8/25 20:38
本日価格
| 日付 | 始値 | 高値 | 安値 | 終値 | 帳入値 | 前日比 | 前日比% | 売買高(枚) |
|---|---|---|---|---|---|---|---|---|
| 8/25 | 9,849.9 | 9,849.9 | 9,800.0 | 9,800.0 | ー | +133.9 | +1.4% | 80 |
日次価格
| 日付 | 始値 | 高値 | 安値 | 終値 | 帳入値 | 前日比 | 前日比% | 売買高(枚) |
|---|---|---|---|---|---|---|---|---|
| 7/9 | 8,555.6 | 8,555.6 | 8,470.8 | 8,470.8 | 8,409.2 | -130.5 | -1.5% | 5 |
| 7/8 | 8,811.1 | 8,822.0 | 8,811.1 | 8,821.9 | 8,539.7 | +94.5 | +1.1% | 5 |
| 7/7 | 8,711.1 | 8,711.1 | 8,600.0 | 8,600.0 | 8,445.2 | -110.1 | -1.3% | 101 |
| 7/6 | 8,800.0 | 8,821.9 | 8,711.1 | 8,765.0 | 8,555.3 | -9.6 | -0.1% | 31 |
| 7/3 | 8,700.2 | 8,799.9 | 8,700.2 | 8,794.9 | 8,564.9 | +120.3 | +1.4% | 22 |
| 7/2 | 8,227.0 | 8,650.0 | 8,227.0 | 8,650.0 | 8,444.6 | +395.9 | +4.9% | 459 |
| 7/1 | 8,509.9 | 8,509.9 | 8,226.9 | 8,240.0 | 8,048.7 | -226.6 | -2.7% | 16 |
| 6/30 | 8,391.9 | 8,391.9 | 8,300.0 | 8,306.1 | 8,275.3 | -151.2 | -1.8% | 116 |
| 6/29 | 8,599.9 | 8,699.9 | 8,335.4 | 8,699.8 | 8,426.5 | +98.9 | +1.2% | 20 |
| 6/26 | 8,200.1 | 8,520.0 | 8,200.1 | 8,500.0 | 8,327.6 | +249.5 | +3.1% | 626 |
| 6/25 | 8,622.3 | 8,622.3 | 8,328.0 | 8,328.5 | 8,078.1 | -517.6 | -6.0% | 413 |
| 6/24 | 8,650.0 | 8,970.0 | 8,650.0 | 8,970.0 | 8,595.7 | +79.7 | +0.9% | 568 |
| 6/23 | 8,999.9 | 9,199.9 | 8,710.0 | 8,710.0 | 8,516.0 | -258.2 | -2.9% | 259 |
| 6/22 | 8,694.5 | 8,999.9 | 8,620.2 | 8,999.9 | 8,774.2 | +94.3 | +1.1% | 43 |
| 6/19 | 9,111.1 | 9,160.0 | 8,777.0 | 9,000.0 | 8,679.9 | -368.4 | -4.1% | 467 |
| 6/18 | 9,350.2 | 9,634.3 | 9,150.0 | 9,250.2 | 9,048.3 | -172.5 | -1.9% | 425 |
| 6/17 | 9,400.0 | 9,674.6 | 9,333.4 | 9,400.0 | 9,220.8 | +115.9 | +1.3% | 467 |
| 6/16 | 9,200.2 | 9,499.9 | 9,200.2 | 9,250.0 | 9,104.9 | +3.3 | +0.0% | 1,017 |
| 6/15 | 9,011.0 | 9,300.1 | 8,900.0 | 9,250.6 | 9,101.6 | +203.2 | +2.3% | 98 |
| 6/12 | 8,800.0 | 9,140.0 | 8,800.0 | 9,139.9 | 8,898.4 | +253.3 | +2.9% | 353 |
| 6/11 | 8,671.3 | 8,944.9 | 8,620.1 | 8,651.2 | 8,645.1 | -26.1 | -0.3% | 163 |
| 6/10 | 9,250.0 | 9,250.0 | 8,624.8 | 8,800.0 | 8,671.2 | -406.3 | -4.5% | 449 |
| 6/9 | 9,200.0 | 9,399.9 | 9,151.0 | 9,200.2 | 9,077.5 | +19.7 | +0.2% | 49 |
| 6/8 | 9,800.2 | 9,800.2 | 9,111.1 | 9,111.1 | 9,057.8 | -626.0 | -6.5% | 197 |
| 6/5 | 9,800.2 | 9,940.1 | 9,800.2 | 9,940.1 | 9,683.8 | +20.3 | +0.2% | 4 |
| 6/4 | 9,980.0 | 10,050.0 | 9,800.0 | 9,900.0 | 9,663.5 | -253.7 | -2.6% | 54 |
| 6/3 | 10,120.8 | 10,250.0 | 10,120.8 | 10,157.9 | 9,917.2 | -179.0 | -1.8% | 7 |
| 6/2 | 9,959.1 | 10,344.2 | 9,959.1 | 10,067.2 | 10,096.2 | +138.5 | +1.4% | 34 |
| 6/1 | ー | ー | ー | 9,890.0 | 9,957.7 | +131.6 | +1.3% | ー |
| 5/29 | 9,800.1 | 9,890.0 | 9,800.1 | 9,890.0 | 9,826.1 | +115.8 | +1.2% | 4 |
40件 / 300件中