COMEX金週足,,,,
日付,始値,高値,安値,終値
2008/8/18,792,836.6,789.6,827.4
2008/8/11,858.3,863.4,780.9,786
2008/8/4,912.7,915.3,851.1,857.8
2008/7/28,928.8,933,893.3,909
2008/7/21,964.5,974.9,920.9,926.6
2008/7/14,964.7,986.2,955,957.3
2008/7/7,931.4,965.7,915.4,959.5
2008/6/30,927.7,945.8,922.3,931.9
2008/6/23,903.4,929.3,876.5,929.3
2008/6/16,872.5,907.3,871.3,901.3
2008/6/9,900.7,908.9,858.2,870.3
2008/6/2,887.3,901,865.4,895.4
2008/5/26,912,912,868.6,887.3
2008/5/19,905,928,905,925.6
2008/5/12,879.2,904.2,862.8,899
2008/5/5,861.2,884.7,861.2,884.5
2008/4/28,892,894,848.9,856.1
2008/4/21,922.5,924.6,878.1,887.2
2008/4/14,917,948.7,907.2,912.2
2008/4/7,915.3,939.2,904.1,923.6
2008/3/31,931,940.1,871.8,909
2008/3/24,915.5,955.2,915.2,930.6
2008/3/17,1005,1014.6,917.7,919.6
2008/3/10,975.5,1004.6,964.7,998.2
2008/3/3,984.2,992.7,963.8,972.2
2008/2/25,946.5,973.1,931.3,972.1
2008/2/18,904.3,953.4,900.5,944.7
2008/2/11,920.7,926.9,897.2,902.8
2008/2/4,903.7,920,884.7,918.4
2008/1/28,916.6,936.3,903.7,908.7
2008/1/21,878.7,910.5,863.2,910.5
2008/1/14,907.3,907.3,871,880.8
2008/1/7,860.9,899.7,857.4,896.1
2007/12/31,843.2,866.4,834.9,863.1
2007/12/24,811.5,840.2,809.8,839.6
2007/12/17,793.5,812.5,788.4,811.6
2007/12/10,799.3,815.9,789.6,793.3
2007/12/3,783.9,805,777,794.4
2007/11/26,826,826,778.4,782.2
2007/11/19,777.6,824,776.8,824
2007/11/12,803.9,817,785.7,785.7
2007/11/5,804.6,841.3,804.2,832.5
2007/10/29,792.3,806.5,780.7,805.7
2007/10/22,766.7,783.9,751.9,783.9
2007/10/15,758,765.8,756.1,764
2007/10/8,735.2,751.3,732.4,748.7
2007/10/4,725.1,737.8,724.3,737.8
2007/10/1,745.1,747.4,724.3,741.3
2007/9/24,732.1,745.7,726.5,742.8
2007/9/17,719.1,732.4,715.8,731.4
2007/9/10,704.5,717.2,702,709.6
2007/9/3,682.5,700.8,678.6,700.8
2007/8/27,667.9,673,664.2,673
2007/8/20,658.6,668.8,656.7,668
2007/8/13,669.9,671,642.9,656.9
2007/8/8,674.7,676.2,674,674.5
2007/8/6,672.1,676.2,659.5,670.3
2007/7/30,659.9,674.4,658.5,672.5
2007/7/23,680.8,684.2,656.6,660.1
2007/7/16,667.1,683.9,664.7,683.9
2007/7/9,660.5,666.7,660.3,665.8
2007/7/2,656.8,656.8,648.4,652.7
2007/6/25,650,651.3,639.9,648.1
2007/6/18,657.9,660.8,648.6,653.5
2007/6/11,649.2,655.2,644.3,654.5
2007/6/4,671.2,674,645.2,645.5
2007/5/28,655.2,672,651.5,671.2
2007/5/21,660.7,662.9,653,655.1
2007/5/14,668.5,673,656.2,661
2007/5/7,688,688,665.1,670.6
2007/4/30,680,687.2,672.3,687.2
2007/4/23,689,691.3,672.5,678.7
2007/4/16,685.1,692.5,681.9,692
2007/4/9,671.1,685.4,671.1,685.4
2007/4/2,665.5,676,656.1,674.2
2007/3/26,663.4,669.8,654.6,663
2007/3/19,653.1,663.4,653.1,656.7
2007/3/12,648,652.9,640.9,652.6
2007/3/5,640.2,653.4,636.7,650
2007/2/26,687.6,687.7,641.5,641.5
2007/2/19,671,685.3,657.1,683.1
2007/2/12,664.3,672,661,668.8
2007/2/5,649,669.5,647,667.5
2007/1/29,645.7,661.5,640.8,646.2
2007/1/22,633.3,647.8,633.3,644.5
2007/1/15,623.6,635.5,623.6,635.5
2007/1/8,607.5,625.5,607,625.5
2007/1/1,635.2,640.4,604.9,604.9
2006/12/25,625.1,635.2,623,635.2
2006/12/18,614,622.7,612,619.1
2006/12/11,623,634.8,613,615
2006/12/4,645.8,648,625,626.1
2006/11/27,640.4,649.5,632.5,644.7
2006/11/20,621.2,628.7,621.2,628.7
2006/11/13,629,629,617.5,621.5
2006/11/6,625.8,635,616.4,628.4
2006/10/30,608.5,626.9,604.1,626.9
2006/10/23,579.7,598.3,576.5,598.3
2006/10/16,593.5,599,588.5,593
2006/10/9,578,588.8,568,588.8
2006/10/2,598.9,604,560.5,572.4
2006/9/25,589.9,606.2,589.9,598.6
2006/9/18,586.2,589.4,576.8,589.4
2006/9/11,590,591,576.4,576.4
2006/9/4,638.5,638.5,609.6,609.6
2006/8/28,621.7,625.9,608,624.4
2006/8/21,613.6,628,613.6,622
2006/8/14,629.9,631,609,612.1
2006/8/7,651.2,654.5,626,633.5
2006/7/31,634.2,656,627,644
2006/7/24,612.7,641,612.7,634.8
2006/7/17,675.1,677,619.6,619.6
2006/7/10,624.1,666.6,624.1,666.6
2006/7/3,627.3,634.1,624,632.8
2006/6/26,583,614.5,579,613.5
2006/6/19,568.8,588,568,584.8
2006/6/12,606,610,555,578
2006/6/5,635.5,645,606.9,608.2
2006/5/29,651,664.5,620,635.5
2006/5/22,657,673,637,651
2006/5/15,683.6,691.5,656.7,656.7
2006/5/8,679,723,677.8,710.3
2006/5/1,658,682.2,657.5,682.2
2006/4/24,634,651.8,620,651.8
2006/4/17,605,642,605,632.2
2006/4/10,589,604,589,596.5
2006/4/3,582,598.3,582,588.4
2006/3/27,567,589.6,560.2,581.8
2006/3/20,555.2,560,550.1,560
2006/3/13,541,554.4,541,554.1
2006/3/6,554.9,554.9,539.9,539.9
2006/2/27,556.1,569.8,552.5,566
2006/2/20,556.5,559,548.4,558.9
2006/2/13,548.5,552.5,535.5,551.8
2006/2/6,568.4,574,545.5,550.2
2006/1/30,558.5,575.3,557.6,567.4
2006/1/23,555,564.5,555,558.8
2006/1/16,553.4,558.4,543.7,553.5
2006/1/9,549.1,556.1,544.3,556.1
2006/1/2,518.6,539.7,518.6,539.7
2005/12/26,508.7,517.1,506,517.1
2005/12/19,509.5,509.5,490.1,503
2005/12/12,526.5,538.5,495.2,503.4
2005/12/5,504.5,531,503.5,527
2005/11/28,496.4,507,490.5,503.3
2005/11/21,489,492.6,489,492.1
2005/11/14,468.2,486.2,468.1,485.6
2005/11/7,459,468.3,458.5,468.3
2005/10/31,471.1,471.1,455.3,456.3
2005/10/24,465.5,475,465,473
2005/10/17,473,475,460.5,467
2005/10/10,474.8,478.5,467,469.2
2005/10/3,467.8,475.5,463.5,474.7
2005/9/30,465.9,474,462.5,469
2005/9/19,466.7,468.9,463.5,463.5
2005/9/12,449.7,459.5,446.1,459.5
2005/9/5,444.4,449,444.4,449
2005/8/29,437,444.2,431.2,444.2
2005/8/22,437,439.7,437,437.4
2005/8/15,441.4,446.1,437.2,437.2
2005/8/8,437,449.5,432.5,445.9
2005/8/1,430,439,429.1,437.2
2005/7/25,425.7,430.5,421.8,429.9
2005/7/18,420.5,425.4,419.7,424.7
2005/7/11,425.5,426.3,419.6,420.7
2005/7/4,422.9,423.8,422.9,422.9
2005/6/27,440.7,440.7,427.8,427.8
2005/6/20,440,442.5,437.5,440.5
2005/6/13,428.3,439.3,426.5,438.3
2005/6/6,423.6,428.5,422,427.4
2005/5/30,418,425.5,413.2,423.7
2005/5/23,416.6,420,416.6,419.8
2005/5/16,418.9,421.5,416.5,417.4
2005/5/9,426.2,427.2,420.2,420.2
2005/5/2,429.5,429.8,426.1,426.1
2005/4/25,432.7,438.2,431.3,435
2005/4/18,423.6,435.8,423.6,434.3
2005/4/11,426,430.2,423.2,424.9
2005/4/4,426,428.5,422.7,426.9
2005/3/28,425.9,429,424.5,425.9
2005/3/21,431.1,431.3,424.7,424.7
2005/3/14,441.1,443.7,438.7,439.3
2005/3/7,435,446.2,435,446.2
2005/2/28,435.5,436.5,429.9,434.2
2005/2/21,426.5,436,426.5,434.9
2005/2/14,420,428,420,427.1
2005/2/7,414.1,422,410.1,420.5
2005/1/31,426,426.5,413.7,414
2005/1/24,426.9,428.1,422,425.8
2005/1/17,423.2,426.7,421.8,426.7
2005/1/10,419.1,426.1,419.1,422.7
2005/1/3,431,431,418.7,418.9
2004/12/27,444,445.9,436,437.5
2004/12/20,442.5,444,439,441.9
2004/12/13,437,442.6,435.4,441.6
2004/12/6,454.4,456.1,432.6,433.9
2004/11/29,450.8,456.5,447,456
2004/11/22,448.8,449.3,447.8,449.3
2004/11/15,437,446.8,437,446.8
2004/11/8,432.7,437.9,432.7,437.9
2004/11/1,427.3,433.6,420,433.6
2004/10/25,429,430,423.5,428.5
2004/10/18,419,425.1,416.2,424.6
2004/10/11,422.2,422.2,410.3,418.7
2004/10/4,415,425,411.5,423.1
2004/9/27,409.1,419.5,409.1,419.5
2004/9/20,403.6,410.9,403.6,408.1
2004/9/13,404.1,405.8,404,405.8
2004/9/6,398,402,396.8,401.9
2004/8/30,404.7,410.4,400.5,400.5
2004/8/23,411.3,411.8,403,403.3
2004/8/16,399,413.2,399,413.2
2004/8/9,399.1,401.3,393.3,398.9
2004/8/2,394,401.5,388.8,399.8
2004/7/26,390.3,392,385,391
2004/7/19,405.6,405.6,390.5,390.5
2004/7/5,392.6,407.8,392.6,407.5
2004/6/28,403,405,392.5,398.3
2004/6/21,394.6,403.7,393.2,402.9
2004/6/14,383.6,396.4,383,395.1
2004/6/7,391.8,395,383,385.9
2004/5/31,393.9,399,385.5,390.9
2004/5/24,385.6,396.3,385.6,394
2004/5/17,379.5,384.8,375.8,384.8
2004/5/10,378.3,378.3,374.8,377
2004/5/3,387,393.4,377,378.7
2004/4/26,396.5,399,380,387
2004/4/19,404.6,404.6,390,395.1
2004/3/29,417.1,432,416.5,421.6
2004/3/22,417.4,422.1,416,422.1
2004/3/15,399.4,412.5,399.4,412.5
2004/3/8,399.5,404.2,395.3,395.3
2004/3/1,399.3,401.3,391.1,401.3
2004/2/23,399,404.8,392.5,396.4
2004/2/16,414,416,395,397.5
2004/2/9,403.8,416,403.8,410.3
2004/2/2,403,407,394,403.6
2004/1/26,406.6,415,396.5,402.2
2004/1/19,412.7,412.7,407.9,407.9
2004/1/12,425.8,428.2,406.7,406.7
2004/1/5,422.5,426.4,421.9,426.4
2003/12/29,415,416.9,415,415.7
2003/12/22,409.6,413.2,409.6,412.3
2003/12/15,401.6,413.2,401.6,409.2
2003/12/8,406.7,412,402.7,409.4
2003/12/1,397.2,406.8,397,406.4
2003/11/24,396.2,402,389.5,396.8
2003/11/17,391.5,397.6,391.5,396
2003/11/10,386.6,397.8,386.6,397.8
2003/11/3,382.8,383.3,377,383.3
2003/10/27,387.8,389,380.8,384.5
2003/10/20,373.5,394,373,388.9
2003/10/13,371.3,375.8,369.5,371.8
2003/10/6,371.5,377.8,369,373.6
2003/9/29,381,388.7,368,369.4
2003/9/22,387.2,387.5,385,380.8
2003/9/15,374.5,381.8,373.5,381.8
2003/9/8,375.1,381.7,375.1,375.8
2003/9/1,375,377.6,372.9,377.6
2003/8/25,364,375.7,361,375.7
2003/8/18,360,367,357,363.1
2003/8/11,359.6,366,357.2,363.2
2003/8/4,346.5,357.5,346.3,356.3
2003/7/28,364.8,364.8,346,346.1
2003/7/21,350.9,362.7,350.6,362.7
2003/7/14,346.9,347.7,342.1,347.2
2003/7/7,348.1,348.1,343.6,344.8
2003/6/30,346,351.4,346,351
2003/6/23,355.9,357.3,343.4,345.2
2003/6/16,359.1,365,356,356.3
2003/6/9,362.5,366.1,351,356.6
2003/6/2,362.4,370,360,363.7
2003/5/26,368.8,370,360.2,364.5
2003/5/19,364.2,372,364.2,368.8
2003/5/12,351.6,354.7,350,354.7
2003/5/5,342.3,348.6,341.9,348.6
2003/4/28,334.5,342.1,333,342.3
2003/4/21,329.7,336.5,329.5,333.4
2003/4/14,325.6,328.3,322.5,327.2
2003/4/7,321,327.9,319.3,327.9
2003/3/31,331.6,338.4,323,325.3
2003/3/24,329.5,332.5,328.4,331.5
2003/3/17,343,343,326,326
2003/3/10,354.7,354.7,335.9,336.5
2003/3/3,349.2,356.8,349.2,350.8
2003/2/24,353.9,359,346.1,350.2
2003/2/17,354.9,357.6,342,351.8
2003/2/10,370.4,372,349,351.9
2003/2/3,368,388.9,367.5,369.9
2003/1/27,371,372,362.6,368.3
2003/1/20,357.3,368.2,357.3,368.2
2003/1/13,352,357.7,350,356.6
2003/1/6,351.1,354.5,346.3,354.5
2002/12/30,350.4,351.2,341,351.2
2002/12/23,344.5,350.5,342,349.2
2002/12/16,334,349.2,332.5,340.5
2002/12/9,325.7,336,323,333.2
2002/12/2,318.1,328,315.5,326.3
2002/11/25,316.5,318.9,316.5,316.8
2002/11/18,319.2,320.7,317.2,320.7
2002/11/11,321.2,324.5,317.5,320.7
2002/11/4,318.3,321.5,317.5,321.3
2002/10/28,314,318.8,314,318.8
2002/10/21,313,314,309.8,313.4
2002/10/14,318,318,311.5,312.7
2002/10/7,322,322.2,316.3,316.3
2002/9/30,320.7,324.2,319.6,322.1
2002/9/23,323,325.9,319,319.7
2002/9/16,321.3,321.9,316.6,321.9
2002/9/9,321.3,321.3,316.6,316.6
2002/9/2,312.5,320,312.5,319.9
2002/8/26,310.5,312.9,308.5,312.4
2002/8/19,313.1,313.1,304.9,306.7
2002/8/12,313.8,318,311,313.7
2002/8/5,307.5,315.5,304.8,314.2
2002/7/29,301,307.9,298,307
2002/7/22,323.6,323.6,303.4,303.4
2002/7/15,320.5,323.9,317,323.9
2002/7/8,313.3,317.2,312.1,315.6
2002/7/1,314,315.3,310.9,310.9
2002/6/24,326.5,327.3,313.5,313.5
2002/6/17,318,325.2,317,324.6
2002/6/10,323,323.9,316,319.1
2002/6/3,326.6,330.3,320.1,324.6
2002/5/27,323.9,329,323.5,326.5
2002/5/20,315.7,322.5,315.7,320.4
2002/5/13,311,311,306.8,310.6
2002/5/6,311.2,311.6,307.5,311
2002/4/29,311.2,312.2,308.3,312.2
2002/4/22,304.1,312.5,302.8,311.6
2002/4/15,303.3,306,297.5,302.3
2002/4/8,299,303.2,297.7,302.1
2002/4/1,302.6,306.8,298.7,300.1
2002/3/25,297.4,304.5,295.8,302.6
2002/3/18,292.1,297.3,292.1,297.3
2002/3/11,291.1,293.6,289.9,289.9
2002/3/4,296.7,298,290.1,290.1
2002/2/25,293,298,291.5,298
2002/2/18,297,297.3,290.8,293.2
2002/2/11,303.5,303.5,296.7,298.4
2002/2/4,286,308,285.4,303.5
2002/1/28,278.3,287.5,277.2,286
2002/1/21,281.5,281.5,278.1,278.8
2002/1/14,285.4,287.3,283.1,283.1
2002/1/7,279,287.4,278.6,287.4
2001/12/31,276.8,278.9,276.8,278.9
2001/12/24,278.3,280.9,276.5,276.5
2001/12/17,278.2,281.3,275.5,278
2001/12/10,272.5,278.5,271.2,278
2001/12/3,273.5,277.5,273,273.9
2001/11/26,272.3,275.5,272.3,273.9
2001/11/19,275.1,275.1,272.7,272.9
2001/11/12,278.3,278.3,274.7,274.7
2001/11/5,278.5,281,276.8,277.4
2001/10/29,279.1,281.2,279.1,279.8
2001/10/22,275.5,277.9,275.5,277.9
2001/10/15,282.7,283.4,279,280.1
2001/10/8,292,292.7,280.5,284.9
2001/10/1,291.8,292.9,289.9,291.4
2001/9/24,289.7,294,283.5,292.4
2001/9/17,289.8,291.9,288.1,291.9
2001/9/10,271.6,271.6,271.6,271.6
2001/9/3,271.6,273.1,271.6,273.1
2001/8/27,272.5,275.4,272.3,274.4
2001/8/20,277.2,277.2,272.5,272.5
2001/8/13,275.2,280.8,273.2,279.3
2001/8/6,267.8,275.8,265.9,273.9
2001/7/30,267.3,268.5,264.1,267.9
2001/7/23,268.8,269.7,266.2,267.4
2001/7/16,266.9,270.4,266.9,269.9
2001/7/9,266.5,268.3,266.2,267.1
2001/7/2,269.4,269.4,263.7,265.9
2001/6/25,271.3,277,268.4,270.6
2001/6/18,272,273.6,271,272.3
2001/6/11,271.1,276,266.5,271.2
2001/6/4,266.9,274.2,264.5,273.4
2001/5/28,278.1,278.3,264.2,266.4
2001/5/21,287.4,298.6,275.5,278.2
2001/5/14,268.3,288.5,266.6,287.8
2001/5/7,266.5,271.1,265,268.3
2001/4/30,264.3,268,263.5,266.5
2001/4/23,263.6,267.5,262,264.3
2001/4/16,260.3,265.3,259.5,264.8
2001/4/9,260.5,261,256.5,260.1
2001/4/2,255.5,260.5,255.5,260
2001/3/26,261.8,262.7,256.6,257.9
2001/3/19,258.4,262.9,258.4,261.5
2001/3/12,271.7,274.7,257,258.1
2001/3/5,263.2,271.7,259,271.5
2001/2/26,262,268.6,261.5,263.1
2001/2/19,255,260.9,255,260.9
2001/2/12,262.5,262.5,255,258.2
2001/2/5,265.1,265.8,259,259.9
2001/1/29,262.9,268.9,262.2,267.1
2001/1/22,265.5,269.1,262,262.9
2001/1/15,264.6,266.8,263,264.9
2001/1/8,269.2,270.3,263.9,264.6
2001/1/1,273.8,275,267.5,269
2000/12/25,275.7,277.5,272.3,273.5
2000/12/18,272.9,276.7,271,275.5
2000/12/11,275,275.5,270.3,272.8
2000/12/4,272.5,278.5,272.3,275
2000/11/27,266.6,272,265.8,268.5
2000/11/20,266.5,267.7,265.8,266.6
2000/11/13,265.5,269.2,264.9,266
2000/11/6,266.1,268,264.5,265.5
2000/10/30,266,268.2,264.6,266
2000/10/23,273.3,274,263.5,265.8
2000/10/16,274.6,276.1,271.4,273.1
2000/10/9,272,279.9,271.2,274.6
2000/10/2,277.3,277.6,271.6,272
2000/9/25,275.2,282.5,275.2,276.8
2000/9/18,276,279.2,271.7,275.1
2000/9/11,276.8,279.5,274.3,275.6
2000/9/4,281,281.3,275.1,276.6
2000/8/28,278.9,282.7,276.7,280.8
2000/8/21,281.5,281.7,275.3,278.5
2000/8/14,279.8,283.9,278.7,281.6
2000/8/7,278.7,280.5,276.5,280
2000/7/31,277.6,278.5,272,272
2000/7/24,280.6,281.7,277.4,277.6
2000/7/17,281.7,284.8,278,280.4
2000/7/10,284.7,286.4,280.6,281.8
2000/7/3,289.7,289.7,282.6,284.5
2000/6/26,284.8,294.8,283.6,291.3
2000/6/19,291.5,291.5,284,284.7
2000/6/12,286.4,296.5,285.6,291
2000/6/5,283.8,294.5,283.2,286.2
2000/5/29,272.3,283,271.3,280
2000/5/22,274.3,277.5,269.5,272
2000/5/15,277.2,278,272.1,274.5
2000/5/8,279.8,280,276.1,276.8
2000/5/1,274.8,284,273.6,279.7
2000/4/24,281.5,282.9,274.2,274.5
2000/4/17,285.1,287.5,280.8,281.3
2000/4/10,281.8,288.5,281.5,284.4
2000/4/3,281.5,291.5,278.4,282.4
2000/3/27,285.4,285.4,274.5,277.8
2000/3/20,285,292,283.8,285
2000/3/13,290,292.9,283.6,284.7
2000/3/6,290.6,295.4,289.2,289.9
2000/2/28,294.5,296.5,289.2,290.1
2000/2/21,307.6,309.4,293.5,294.5
2000/2/14,313.6,313.6,299.7,307.1
2000/2/7,318,326.9,298.5,313.3
2000/1/31,286,318.5,284.9,312
2000/1/24,289.7,291.8,280.5,282.5
2000/1/17,286.1,291,285.9,289.6
2000/1/10,282.4,285.9,281.8,284.7
2000/1/3,289.5,289.5,280,282.8