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) |
|---|---|---|---|---|---|---|---|---|
| 8/27 | 6,400.0 | 6,518.0 | 6,400.0 | 6,508.0 | 6,422.0 | +49.1 | +0.8% | 269 |
| 8/26 | 6,510.0 | 6,510.0 | 6,445.0 | 6,445.0 | 6,372.9 | -77.6 | -1.2% | 15 |
| 8/25 | 6,471.0 | 6,545.5 | 6,471.0 | 6,509.0 | 6,450.5 | +11.6 | +0.2% | 23 |
| 8/22 | 6,376.0 | 6,557.6 | 6,360.0 | 6,543.3 | 6,438.9 | +113.4 | +1.8% | 21 |
| 8/21 | 6,350.0 | 6,444.2 | 6,307.7 | 6,444.2 | 6,325.5 | +89.9 | +1.4% | 29 |
| 8/20 | 6,399.8 | 6,400.1 | 6,252.6 | 6,320.0 | 6,235.6 | -72.7 | -1.2% | 229 |
| 8/19 | 6,396.0 | 6,396.0 | 6,396.0 | 6,396.0 | 6,308.3 | -30.0 | -0.5% | 2 |
| 8/18 | 6,450.0 | 6,460.4 | 6,405.0 | 6,421.0 | 6,338.3 | -130.1 | -2.0% | 26 |
| 8/15 | 6,429.7 | 6,570.0 | 6,429.7 | 6,570.0 | 6,468.4 | +154.0 | +2.4% | 50 |
| 8/14 | 6,420.5 | 6,420.5 | 6,398.1 | 6,402.0 | 6,314.4 | -98.4 | -1.5% | 23 |
| 8/13 | 6,418.5 | 6,475.2 | 6,418.5 | 6,475.2 | 6,412.8 | +53.4 | +0.8% | 13 |
| 8/12 | 6,365.2 | 6,438.3 | 6,365.2 | 6,438.3 | 6,359.4 | +11.1 | +0.2% | 85 |
| 8/8 | 6,372.6 | 6,430.0 | 6,370.5 | 6,430.0 | 6,348.3 | +29.3 | +0.5% | 11 |
| 8/7 | 6,352.7 | 6,430.0 | 6,352.7 | 6,397.6 | 6,319.0 | +37.7 | +0.6% | 75 |
| 8/6 | 6,360.0 | 6,363.1 | 6,250.1 | 6,308.0 | 6,281.3 | -10.2 | -0.2% | 214 |
| 8/5 | 6,318.8 | 6,426.1 | 6,291.0 | 6,375.0 | 6,291.5 | +37.4 | +0.6% | 382 |
| 8/4 | 6,230.1 | 6,301.7 | 6,200.0 | 6,290.7 | 6,254.1 | -6.3 | -0.1% | 427 |
| 8/1 | 6,344.0 | 6,445.2 | 6,286.1 | 6,359.6 | 6,260.4 | -42.9 | -0.7% | 247 |
| 7/31 | 6,627.1 | 6,700.0 | 6,305.0 | 6,380.0 | 6,303.3 | -315.6 | -4.8% | 583 |
| 7/30 | 6,650.0 | 6,756.9 | 6,650.0 | 6,676.0 | 6,618.9 | -32.4 | -0.5% | 65 |
| 7/29 | 6,817.0 | 6,817.0 | 6,675.0 | 6,757.7 | 6,651.3 | -114.5 | -1.7% | 149 |
| 7/28 | 6,687.8 | 6,823.0 | 6,606.0 | 6,823.0 | 6,765.8 | +130.8 | +2.0% | 86 |
| 7/25 | 6,670.0 | 6,780.7 | 6,563.8 | 6,690.0 | 6,635.0 | -2.0 | +0.0% | 493 |
| 7/24 | 6,888.5 | 6,899.4 | 6,680.0 | 6,690.0 | 6,637.0 | -193.4 | -2.8% | 167 |
| 7/23 | 6,945.2 | 6,945.2 | 6,799.0 | 6,875.0 | 6,830.4 | -72.5 | -1.1% | 949 |
| 7/22 | 7,095.6 | 7,100.0 | 6,790.0 | 6,884.0 | 6,902.9 | -64.3 | -0.9% | 400 |
| 7/18 | 6,797.7 | 7,090.4 | 6,797.7 | 6,990.5 | 6,967.2 | +215.8 | +3.2% | 409 |
| 7/17 | 6,685.0 | 6,844.8 | 6,685.0 | 6,800.0 | 6,751.4 | +150.5 | +2.3% | 855 |
| 7/16 | 6,629.9 | 6,700.0 | 6,600.0 | 6,657.8 | 6,600.9 | +33.2 | +0.5% | 308 |
| 7/15 | 6,653.0 | 6,666.3 | 6,477.6 | 6,599.0 | 6,567.7 | -23.5 | -0.4% | 731 |
180件 / 300件中