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) |
|---|---|---|---|---|---|---|---|---|
| 5/28 | 10,022.0 | 10,022.0 | 9,874.6 | 9,874.6 | 9,710.3 | -164.3 | -1.7% | 36 |
| 5/27 | 10,101.0 | 10,101.0 | 10,100.0 | 10,100.0 | 9,874.6 | -114.3 | -1.1% | 39 |
| 5/26 | 10,250.0 | 10,415.0 | 10,249.9 | 10,369.7 | 9,988.9 | -32.2 | -0.3% | 273 |
| 5/25 | 10,012.1 | 10,410.0 | 9,999.6 | 10,390.0 | 10,021.1 | +21.5 | +0.2% | 261 |
| 5/22 | 10,134.4 | 10,134.4 | 10,060.9 | 10,063.0 | 9,999.6 | +98.8 | +1.0% | 5 |
| 5/21 | 9,900.2 | 10,390.0 | 9,900.2 | 10,055.0 | 9,900.8 | +34.1 | +0.3% | 189 |
| 5/20 | 10,200.0 | 10,200.0 | 9,940.0 | 9,941.1 | 9,866.7 | -236.3 | -2.3% | 117 |
| 5/19 | 10,111.2 | 10,111.2 | 10,111.2 | 10,111.2 | 10,103.0 | +37.2 | +0.4% | 10 |
| 5/18 | 10,399.9 | 10,399.9 | 10,214.9 | 10,214.9 | 10,065.8 | -176.9 | -1.7% | 119 |
| 5/15 | 10,808.2 | 10,830.0 | 10,359.9 | 10,374.9 | 10,242.7 | -560.3 | -5.2% | 135 |
| 5/14 | 10,888.0 | 11,222.0 | 10,888.0 | 11,140.0 | 10,803.0 | +35.5 | +0.3% | 362 |
| 5/13 | 10,700.0 | 10,800.0 | 10,639.5 | 10,639.5 | 10,767.5 | +245.7 | +2.3% | 425 |
| 5/12 | 10,700.0 | 10,925.3 | 10,700.0 | 10,702.7 | 10,521.8 | +261.8 | +2.6% | 86 |
| 5/11 | ー | ー | ー | 10,510.0 | 10,260.0 | -148.7 | -1.4% | ー |
| 5/8 | 10,432.7 | 10,510.0 | 10,340.1 | 10,510.0 | 10,408.7 | -8.6 | -0.1% | 31 |
| 5/7 | 10,050.0 | 10,550.0 | 10,050.0 | 10,550.0 | 10,417.3 | +412.8 | +4.1% | 335 |
| 5/1 | 10,000.0 | 10,200.0 | 10,000.0 | 10,200.0 | 10,004.5 | +59.0 | +0.6% | 7 |
| 4/30 | 10,141.1 | 10,200.0 | 9,950.0 | 10,200.0 | 9,945.5 | -82.8 | -0.8% | 175 |
| 4/28 | 10,350.1 | 10,350.1 | 10,170.0 | 10,170.0 | 10,028.3 | -354.0 | -3.4% | 494 |
| 4/27 | 10,202.5 | 10,460.0 | 10,202.5 | 10,300.1 | 10,382.3 | +179.8 | +1.8% | 56 |
| 4/24 | 10,550.0 | 10,550.0 | 10,299.0 | 10,299.0 | 10,202.5 | -307.0 | -2.9% | 531 |
| 4/23 | 10,650.1 | 10,650.3 | 10,520.0 | 10,520.1 | 10,509.5 | -168.6 | -1.6% | 293 |
| 4/22 | 10,590.0 | 10,635.6 | 10,500.0 | 10,635.6 | 10,678.1 | +73.7 | +0.7% | 6 |
| 4/21 | 10,700.1 | 10,840.0 | 10,621.0 | 10,750.0 | 10,604.4 | -55.4 | -0.5% | 206 |
| 4/20 | 10,662.8 | 11,021.4 | 10,650.0 | 10,700.1 | 10,659.8 | -3.0 | +0.0% | 371 |
| 4/17 | 10,923.1 | 11,111.0 | 10,750.0 | 10,800.0 | 10,662.8 | -260.3 | -2.4% | 394 |
| 4/16 | 10,750.2 | 10,800.1 | 10,750.2 | 10,800.1 | 10,923.1 | +151.4 | +1.4% | 13 |
| 4/15 | 10,750.0 | 11,000.1 | 10,750.0 | 11,000.0 | 10,771.7 | +104.9 | +1.0% | 106 |
| 4/14 | 10,580.0 | 10,800.0 | 10,560.0 | 10,764.5 | 10,666.8 | +149.2 | +1.4% | 192 |
| 4/13 | 10,610.0 | 10,856.6 | 10,480.0 | 10,491.8 | 10,517.6 | -52.8 | -0.5% | 155 |
60件 / 300件中