NYMEX白金週足,,,,
日付,始値,高値,安値,終値
2008/10/6,948.7,1035.2,948.7,996.7
2008/9/29,1125,1135,951.8,957
2008/9/22,1159.9,1270,1102,1113.7
2008/9/15,1219,1229.9,1056.1,1147
2008/9/8,1365,1398.3,1121.1,1210.5
2008/9/1,1490,1499.8,1328,1367.8
2008/8/25,1441.5,1499.9,1405.3,1489.8
2008/8/18,1390.5,1486.6,1307,1441.2
2008/8/11,1563,1583,1345,1388.2
2008/8/4,1665.5,1665.5,1530.2,1559.6
2008/7/28,1779.7,1786,1620,1655.3
2008/7/21,1854,1854,1716.8,1761.7
2008/7/14,2039.9,2039.9,1858.3,1858.3
2008/7/7,1976.5,2047.2,1950.4,2047.2
2008/6/30,2077.3,2089.6,2027.9,2027.9
2008/6/23,2061.9,2089.9,1994.1,2059.1
2008/6/16,2037.5,2125,2025,2062.4
2008/6/9,2070,2097.7,1987.4,2037
2008/6/2,2013.5,2095,1966.1,2081.3
2008/5/26,2168,2195.9,1956.9,2013.8
2008/5/19,2120.5,2234.9,2120.5,2176.3
2008/5/12,2084.9,2160,2001.1,2132
2008/5/5,1905.2,2110,1891.1,2101.8
2008/4/28,1965,1982.8,1835,1908.2
2008/4/21,2019.3,2029.4,1960,1960
2008/4/14,2015,2066.3,1975,2066.3
2008/4/7,2035,2065,2018,2036.1
2008/3/31,2035,2040,1880,2025.5
2008/3/24,1864.2,2046,1864.2,2037.8
2008/3/17,1948.4,1948.4,1852.3,1852.3
2008/3/10,2014.1,2072.5,2014.1,2051
2008/3/3,2216.6,2251.1,2016.7,2016.7
2008/2/25,2128.5,2155.7,2127.3,2155.7
2008/2/18,2115,2163.2,2113.8,2142.8
2008/2/11,1914.4,2038.7,1896.8,2038.7
2008/2/4,1762.1,1859,1752.1,1859
2008/1/28,1683.5,1775.5,1672.5,1770.2
2008/1/21,1548.3,1693.8,1540,1680.7
2008/1/14,1566.9,1605.9,1538.8,1566.5
2008/1/7,1528.8,1568.2,1523.6,1568.2
2007/12/31,1539,1552.1,1513,1539.1
2007/12/24,1534.7,1551.5,1520.1,1540.5
2007/12/17,1479,1540,1471.1,1536.3
2007/12/10,1461.5,1484,1456.1,1479.2
2007/12/3,1436.7,1478,1436.1,1462.2
2007/11/26,1479,1490,1417.1,1444.1
2007/11/19,1446.2,1487,1438.1,1480.5
2007/11/12,1426,1454.9,1388.8,1453.2
2007/11/5,1465,1498.8,1424,1426
2007/10/29,1466.5,1474.9,1434,1462.7
2007/10/22,1439.6,1473.3,1439.6,1472.1
2007/10/15,1423.9,1449.1,1422.9,1449.1
2007/10/8,1372.7,1420.2,1372.5,1414.7
2007/10/4,1379.5,1379.9,1376,1377.4
2007/10/1,1407.5,1407.5,1350,1389.8
2007/9/24,1344.2,1395.5,1344.2,1395.2
2007/9/17,1302.6,1331.6,1302.6,1331.6
2007/9/10,1294,1304.7,1294,1299.2
2007/9/3,1273.7,1295,1273,1295
2007/8/27,1250.3,1271.6,1250.3,1271.6
2007/8/20,1245.4,1249.4,1243.1,1245
2007/8/13,1285.1,1285.1,1228,1229.6
2007/8/8,1289.1,1289.1,1289.1,1289.1
2007/8/6,1297,1297,1273.3,1277.3
2007/7/30,1284.8,1300.6,1284.8,1296
2007/7/23,1350,1350,1288.7,1288.7
2007/7/16,1330.1,1349.6,1325.6,1349.6
2007/7/9,1322,1333.7,1307,1330.5
2007/7/2,1282.9,1314.6,1277.5,1314.6
2007/6/25,1307.1,1307.1,1264,1279
2007/6/18,1286,1314.9,1282,1308
2007/6/11,1286,1302.1,1267.5,1286
2007/6/4,1298,1320,1283,1286.8
2007/5/28,1281,1297.5,1255.1,1295.6
2007/5/21,1323,1325,1271.2,1277.8
2007/5/14,1340.5,1346,1303,1326.2
2007/5/7,1327.1,1353.8,1313.6,1341.7
2007/4/30,1298,1336,1288.8,1328.8
2007/4/23,1331.7,1332,1276.1,1293
2007/4/16,1282.9,1348,1270.6,1341.2
2007/4/9,1258,1278.4,1258,1278.4
2007/4/2,1242,1266,1240,1262.9
2007/3/26,1228,1254.7,1228,1248.3
2007/3/19,1220,1243.7,1220,1233.4
2007/3/12,1206.5,1224.8,1195,1221.2
2007/3/5,1212.5,1218.8,1164,1203.7
2007/2/26,1242,1269.9,1201,1211.8
2007/2/19,1213.8,1245,1206,1237.6
2007/2/12,1203,1225.8,1186.9,1210.4
2007/2/5,1166,1211.5,1166,1201.8
2007/1/29,1180.5,1202,1156.1,1163.5
2007/1/22,1175.1,1194,1175.1,1187.5
2007/1/15,1139.8,1178.5,1139.8,1178.5
2007/1/8,1119.4,1150.8,1119,1146.1
2007/1/1,1147,1150,1109,1109
2006/12/25,1123,1139.3,1110,1139.3
2006/12/18,1100,1132.8,1096,1121.5
2006/12/11,1100.2,1120,1100.2,1104.5
2006/12/4,1164.9,1175,1100,1107.8
2006/11/27,1147.4,1189.5,1143,1154.5
2006/11/20,1234.3,1234.3,1154,1154
2006/11/13,1203.9,1203.9,1170.8,1192.1
2006/11/6,1196.7,1209.6,1167.3,1209.6
2006/10/30,1079.7,1225,1075,1209.4
2006/10/23,1070.9,1088,1059.6,1079.7
2006/10/16,1090,1092,1078.6,1078.6
2006/10/9,1076,1086.4,1066.8,1077.3
2006/10/2,1159.5,1159.5,1077.4,1078.8
2006/9/25,1140,1165,1124,1141.2
2006/9/18,1169,1172,1125,1148.1
2006/9/11,1222,1229.5,1141.2,1163.7
2006/9/4,1258,1287.9,1227,1229.5
2006/8/28,1233,1256.5,1222,1254.8
2006/8/21,1220,1245,1218.6,1233
2006/8/14,1251,1258.9,1216,1223.6
2006/8/7,1260,1268,1240,1254.4
2006/7/31,1238,1267.5,1230.1,1256
2006/7/24,1209.3,1248.8,1209.3,1233.7
2006/7/17,1250,1250,1203,1220.5
2006/7/10,1230.7,1275,1230.7,1267.5
2006/7/3,1245,1253.6,1240,1243.7
2006/6/26,1163.6,1250,1163.6,1246.7
2006/6/19,1151,1201,1130,1166.9
2006/6/12,1186,1196,1095,1144.6
2006/6/5,1247.8,1263.5,1186.1,1190.2
2006/5/29,1298.1,1303.5,1208,1244.9
2006/5/22,1299.1,1327,1271,1298.1
2006/5/15,1320,1347,1264.2,1313.4
2006/5/8,1189.4,1340,1187,1318.5
2006/5/1,1163.7,1198.9,1163,1189.1
2006/4/24,1124.2,1163.8,1124.2,1163.3
2006/4/17,1103.1,1130.7,1100.3,1130.7
2006/4/10,1090,1100,1080.2,1080.2
2006/4/3,1070.8,1085.8,1065,1066.9
2006/3/27,1056.1,1095,1050,1059.4
2006/3/20,1037,1052,1035,1051.6
2006/3/13,1012,1038,1010,1034
2006/3/6,1068,1068.8,1002.5,1012.7
2006/2/27,1040.1,1070,1033.9,1062.5
2006/2/20,1027.1,1040,1017,1036
2006/2/13,1039.9,1048.8,990.2,1011
2006/2/6,1086,1089.2,1031,1040.1
2006/1/30,1068,1094,1065,1082.7
2006/1/23,1058,1078.9,1047.8,1072.7
2006/1/16,1045,1053,1021.4,1027.7
2006/1/9,1005,1035.1,1005,1035.1
2006/1/2,972,996.8,972,996.8
2005/12/26,972,975,961,973
2005/12/19,960,986.5,948,965.3
2005/12/12,998.5,1026,946,961
2005/12/5,1001.5,1015,988.5,1006.9
2005/11/28,993,1011,978.9,1007.9
2005/11/21,981,990.6,972.5,984.3
2005/11/14,971.9,1000,961,986.1
2005/11/7,930,974,929.8,971.9
2005/10/31,943,948.9,916,934.8
2005/10/24,931,953.5,930.3,941.8
2005/10/17,933.5,934.4,918.1,929.8
2005/10/10,939.5,948,920,924.3
2005/10/3,925,937.6,914.5,937.6
2005/9/30,926,930.3,909.5,930.3
2005/9/19,924,938.5,923,927
2005/9/12,917.8,927,909.2,923.8
2005/9/5,911,916.8,905,916.4
2005/8/29,896,914.3,886,911.5
2005/8/22,885.3,902,883.3,897.8
2005/8/15,923,923,884,889.3
2005/8/8,910.3,930,897,923.2
2005/8/1,899,921,899,910.5
2005/7/25,897.1,905,880,897.9
2005/7/18,871.5,898.5,871.5,898.5
2005/7/11,867,878.9,867,871.5
2005/7/4,874,874,860.3,863.2
2005/6/27,890.8,898.5,872.9,872.9
2005/6/20,897,905,879,896
2005/6/13,872.5,905,870.5,898.1
2005/6/6,875,882.9,868.5,871.6
2005/5/30,865,878.8,860.3,875.5
2005/5/23,862.5,872,854,864.7
2005/5/16,865,869.8,846.5,862.5
2005/5/9,874.3,885.8,864.1,865.4
2005/5/2,871.8,880,868,874.8
2005/4/25,866,884.1,860.9,868.6
2005/4/18,864.5,882,864.5,878.5
2005/4/11,866,867.6,859,864.6
2005/4/4,865,871.5,861.3,861.3
2005/3/28,865.5,879.5,854.8,868.8
2005/3/21,877.7,877.7,855,862.5
2005/3/14,873.8,889,866,880
2005/3/7,870.5,880,862.6,870.2
2005/2/28,864.5,876.5,856,870.5
2005/2/21,864.8,877.5,857,859
2005/2/14,867.8,879,851,865.5
2005/2/7,867,875,847,871.2
2005/1/31,871,885,863,866
2005/1/24,888,950,866,872.3
2005/1/17,868,879,866.2,876.3
2005/1/10,848.9,865.5,848.9,859.3
2005/1/3,857.2,860,843.2,843.2
2004/12/27,842.9,879,842.9,863.7
2004/12/20,840.5,848.5,833.5,840.2
2004/12/13,832,847.7,828,837.1
2004/12/6,873,878,813,828.4
2004/11/29,865.2,887,859.5,874.8
2004/11/22,851,863.8,849,862.4
2004/11/15,872,882.8,845.5,859.7
2004/11/8,849,878.5,842.5,874.2
2004/11/1,836,852.8,821.2,851.9
2004/10/25,856,869.5,816,833
2004/10/18,843,855,841.9,848.4
2004/10/11,849,852,833,850
2004/10/4,853.5,853.5,815,843
2004/9/27,861,884.7,845,861.4
2004/9/20,839,861,835,857.3
2004/9/13,835,852,834,843.1
2004/9/6,855.5,855.8,825,834.5
2004/8/30,861,875,858,859.4
2004/8/23,847,874.4,834.5,864.5
2004/8/16,864.2,885.8,847,854.3
2004/8/9,829.1,865.8,828.2,864.2
2004/8/2,819,834.5,819,832
2004/7/26,815.4,822,791,817.9
2004/7/19,835,839,810,820
2004/7/5,785.5,820,775,813.8
2004/6/28,808.5,809.5,775,781.5
2004/6/21,810,818.5,804,806.5
2004/6/14,796.7,812,767,809.3
2004/6/7,829.5,838.8,792,797.6
2004/5/31,842,849,823,829.6
2004/5/24,816.8,849,814.5,829.2
2004/5/17,794,821.8,794,817.1
2004/5/10,783,798.5,760.2,793.7
2004/5/3,794,820.8,778,779
2004/4/26,840,850,756,794.2
2004/4/19,954,954,840,864.5
2004/3/29,912.5,919.3,888.2,905.8
2004/3/22,891,921,891,912.1
2004/3/15,909,914.8,890,890
2004/3/8,889.5,924,889,907.1
2004/3/1,881.5,906.8,869,887
2004/2/23,841,888,833,887.4
2004/2/16,848,864.5,838,839.2
2004/2/9,824,853,824,845.6
2004/2/2,827,831,810,826.7
2004/1/26,883,885,816,830.3
2004/1/19,868,885,864.6,876.5
2004/1/12,859.6,870,850,860.9
2004/1/5,818,857,818,855
2003/12/29,820,820,809.1,811.3
2003/12/22,808.2,831.5,808.2,831.5
2003/12/15,817,847.7,817,831.5
2003/12/8,790.7,821.9,790.7,819.4
2003/12/1,766.5,794,766,790.7
2003/11/24,759,771,753.2,767.9
2003/11/17,767.5,779,750,760.3
2003/11/10,759.7,776,756.2,770.8
2003/11/3,743,762.5,736.2,759
2003/10/27,752,766.8,743,745.9
2003/10/20,735,752.7,735,744.6
2003/10/13,725,735,725,730.8
2003/10/6,715,735,708,733.1
2003/9/29,703,725,696,717.5
2003/9/22,702,718,695,697.4
2003/9/15,698,703,691.5,696.3
2003/9/8,710,718,692.5,696.8
2003/9/1,712.5,718.8,708,714.7
2003/8/25,702.6,715,689,708.6
2003/8/18,697,709,691,702.3
2003/8/11,684.5,702,684.5,696.5
2003/8/4,674.5,685,673,680.9
2003/7/28,702,703.4,674.5,678.9
2003/7/21,698,704.6,697.2,697.2
2003/7/14,692.5,700.5,688.7,698.6
2003/7/7,678,688,669,685.7
2003/6/30,670,682,670,682
2003/6/23,665,680,653,673.2
2003/6/16,668,684,660.2,668.8
2003/6/9,652.5,665.5,645,664.6
2003/6/2,637,668,632,653.5
2003/5/26,662.5,678,627.8,636.8
2003/5/19,646.5,674,646,664
2003/5/12,635.5,659.5,634.1,645.9
2003/5/5,599,638,595.2,634.1
2003/4/28,621,621,590,597.2
2003/4/21,648.8,650.9,618,624
2003/4/14,629,644.7,629,644.7
2003/4/7,618,640,613.3,628.7
2003/3/31,636,649.5,618,622
2003/3/24,646,654,619,634.7
2003/3/17,683.5,695,647.2,652.1
2003/3/10,689,707,679,683.6
2003/3/3,670.1,692,665.2,683.6
2003/2/24,660,675,659,672.5
2003/2/17,676.5,682,642.5,659
2003/2/10,673.6,682,660.5,675
2003/2/3,664,694,663.8,673.6
2003/1/27,657,660,637,658.9
2003/1/20,629,660,629,645.1
2003/1/13,625,628,614,627.5
2003/1/6,608,624,608,623.3
2002/12/30,597,615,596,610.5
2002/12/23,588,596,582,594.1
2002/12/16,604,610.5,581,586.5
2002/12/9,599.5,605,591.2,601.7
2002/12/2,585,598.8,585,597.8
2002/11/25,592.5,593,580.2,581.9
2002/11/18,602.5,602.5,584.5,589.9
2002/11/11,579,600,565,598.1
2002/11/4,577.6,586.8,572,582.4
2002/10/28,598,601.8,568.5,577.6
2002/10/21,594.5,601.8,589,601.8
2002/10/14,592.4,603.5,590,598.9
2002/10/7,563,592.1,562,592.1
2002/9/30,560,573,558.5,560.9
2002/9/23,559,574,556,559
2002/9/16,544.5,572,544.1,558
2002/9/9,544.5,555,544.1,554.9
2002/9/2,563,563,534.5,542.4
2002/8/26,541.6,578,541.3,565.8
2002/8/19,554.5,556,539.5,546.2
2002/8/12,548.5,561,547,557
2002/8/5,521.8,546.8,519.5,545.5
2002/7/29,520.5,526,516,519.7
2002/7/22,528,532.7,521,532.7
2002/7/15,529,535,525,530.6
2002/7/8,528,533,520,531
2002/7/1,528,538,527.5,527.5
2002/6/24,564,569,537.3,537.3
2002/6/17,528.7,572,528.7,562.7
2002/6/10,528.7,564,528.7,562.7
2002/6/3,544,569.8,542.5,563.6
2002/5/27,540,553,540,545.9
2002/5/20,539,545.5,532.5,537.5
2002/5/13,523.5,548.8,522,537.7
2002/5/6,518,530,515,520.8
2002/4/29,545,545.5,513,517
2002/4/22,557,561.6,546,547.9
2002/4/15,536,565,536,559.6
2002/4/8,532.5,540,526,539.7
2002/4/1,521.7,545,517,534.5
2002/3/25,517,524,510,521.7
2002/3/18,515,521.5,506,515
2002/3/11,524,527,509,513.4
2002/3/4,505,522.8,504,518
2002/2/25,476,499.5,476,497.9
2002/2/18,471,477,466.5,474.5
2002/2/11,472,484,460,475
2002/2/4,453.5,478,448.2,475.8
2002/1/28,465.2,468,445.2,450.1
2002/1/21,480,480,466.3,469.7
2002/1/14,485,486,477.3,483.3
2002/1/7,470,483.4,470,483.4
2001/12/31,485,493,472,478.2
2001/12/24,471,490,471,486.5
2001/12/17,471,473,451,471.3
2001/12/10,468,476,456,467.6
2001/12/3,450.5,472,450.5,470
2001/11/26,435.5,449.8,434,449.3
2001/11/19,422,445,421.5,442
2001/11/12,426,450,416,427.9
2001/11/5,418,425.5,412.2,422.6
2001/10/29,429.5,430,410,420.7
2001/10/22,435,435,412,423.4
2001/10/15,457,466,428,437
2001/10/8,436,459,424,450
2001/10/1,420.5,438,406,438
2001/9/24,472,474,429,433.3
2001/9/17,475.5,498,475.5,483.4
2001/9/10,441,444,437,438.3
2001/9/3,446.8,446.8,435.9,444
2001/8/27,455.5,466.8,438,443
2001/8/20,443.1,466,431.1,452.9
2001/8/13,453,456,420.1,450.8
2001/8/6,475,475,432,450.6
2001/7/30,501.1,501.1,467,480.6
2001/7/23,498,509.6,498,503.7
2001/7/16,555.4,555.4,505.3,505.3
2001/7/9,564,567.2,555.1,555.1
2001/7/2,561,564,551,561.4
2001/6/25,576,576,557.5,560.1
2001/6/18,583,587,574,574
2001/6/11,588,588,572.7,583.2
2001/6/4,589.5,594,581.2,593.6
2001/5/28,622,624.8,586,588.8
2001/5/21,619.9,626.8,609.5,620.1
2001/5/14,606.5,619.8,604.2,616.3
2001/5/7,614,615,601.5,607.8
2001/4/30,593.1,539,589,618.8
2001/4/23,606.6,608.4,589,593.1
2001/4/16,580.9,611.5,580.9,608.4
2001/4/9,558.5,578.5,555,577.3
2001/4/2,541,567,532,554.5
2001/3/26,567,578,554.35,555
2001/3/19,583,583,565,566.8
2001/3/12,594.5,594.5,578,580.4
2001/3/5,581.9,600,570,593.3
2001/2/26,602,614.1,580,580
2001/2/19,605,608,595.1,598
2001/2/12,589,602,588.5,600
2001/2/5,597.6,607.9,588.5,592
2001/1/29,608.2,608.2,593.1,596.5
2001/1/22,621,622.5,603,611.5
2001/1/15,632.5,635,606,615.5
2001/1/8,619,641,619,631.5
2001/1/1,608.1,636.9,604.5,619.5
2000/12/25,611,622,607,607
2000/12/18,611,619.5,600,610.1
2000/12/11,609.9,627,606.2,610.1
2000/12/4,614,630.5,598,607.1
2000/11/27,581.3,614,581.3,612
2000/11/20,585,592.9,581,583
2000/11/13,592.6,594,578,585.5
2000/11/6,587.1,599.9,582,591.6
2000/10/30,566,596,566,589.2
2000/10/23,581.5,585.8,564,566.1
2000/10/16,574,585.8,561.5,582.5
2000/10/9,570.5,579,568,575.2
2000/10/2,566.5,574.5,556.5,570.5
2000/9/25,583.5,584,560,578
2000/9/18,591,598,582.5,584.5
2000/9/11,609.5,611,581.5,591
2000/9/4,602.9,614,593.8,611.5
2000/8/28,580,602,578,595
2000/8/21,564,582,564,580.5
2000/8/14,566.4,575.9,562.5,564
2000/8/7,567,584,559,566
2000/7/31,569.9,610,561,569
2000/7/24,577,579.8,556.1,565
2000/7/17,565,586,560.5,577.5
2000/7/10,536,559.8,533.5,558
2000/7/3,560.1,574.2,539,569.8
2000/6/26,546.1,574.9,542.1,565
2000/6/19,535.8,568,535.8,550.5
2000/6/12,536.5,549.9,525,534
2000/6/5,550,562,531,537.5
2000/5/29,534,554,534,551.5
2000/5/22,526.5,555,518,539
2000/5/15,484.7,526,475,523
2000/5/8,469.5,490,468.2,484
2000/5/1,509.9,509.9,460.1,473
2000/4/24,444,502.8,433.1,494
2000/4/17,488,491,456.2,462
2000/4/10,466.6,491,465.1,487
2000/4/3,488.1,509.5,460,462.5
2000/3/27,475.1,498,492,495
2000/3/20,484.5,499,473.5,477
2000/3/13,470,494.8,467.5,484.5
2000/3/6,456.6,475,456.6,469
2000/2/28,462,480,445,462
2000/2/21,519.9,519.9,450.1,451.5
2000/2/14,520,555,489.4,502
2000/2/7,479.5,544.5,469.5,525.5
2000/1/31,453,480.5,451.5,478.5
2000/1/24,428.5,458.5,427.9,453
2000/1/17,409,433,406.5,426.5
2000/1/10,396,412,395,410
2000/1/3,419.5,420,388.1,395.5