Eldorado Gold Corp (ELD)

ELD
🏛️ ドイツ →
24.68
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 8.07 8.10 8.07 8.10 0.0M
2021-12-29 8.22 8.23 8.06 8.23 0.0M
2021-12-28 8.28 8.36 8.28 8.32 0.0M
2021-12-27 8.26 8.44 8.19 8.38 0.0M
2021-12-23 8.16 8.31 8.16 8.31 0.0M
2021-12-22 7.98 8.12 7.97 8.06 0.0M
2021-12-21 7.63 7.98 7.63 7.98 0.0M
2021-12-20 7.89 7.89 7.45 7.57 0.0M
2021-12-17 7.84 7.93 7.73 7.78 0.0M
2021-12-16 7.60 7.86 7.59 7.76 0.0M
2021-12-15 7.66 7.69 7.45 7.48 0.0M
2021-12-14 7.77 7.77 7.65 7.72 0.0M
2021-12-13 7.74 7.86 7.72 7.72 0.0M
2021-12-10 7.73 7.81 7.70 7.70 0.0M
2021-12-09 8.01 8.02 7.76 7.76 0.0M
2021-12-08 8.15 8.17 8.04 8.04 0.0M
2021-12-07 8.10 8.25 8.09 8.21 0.0M
2021-12-06 7.91 8.08 7.87 8.04 0.0M
2021-12-03 7.64 7.87 7.58 7.87 0.0M
2021-12-02 7.64 7.64 7.48 7.48 0.0M
2021-12-01 7.97 8.08 7.93 7.93 0.0M
2021-11-30 8.00 8.18 7.83 7.91 0.0M
2021-11-29 8.05 8.23 8.03 8.03 0.0M
2021-11-26 8.36 8.39 8.08 8.08 0.0M
2021-11-25 8.34 8.35 8.25 8.32 0.0M
2021-11-24 8.25 8.37 8.22 8.35 0.0M
2021-11-23 8.52 8.54 8.16 8.17 0.0M
2021-11-22 8.51 8.58 8.47 8.58 0.0M
2021-11-19 8.70 8.73 8.55 8.55 0.0M
2021-11-18 8.73 8.79 8.60 8.60 0.0M
2021-11-17 8.72 8.87 8.72 8.76 0.0M
2021-11-16 8.88 9.02 8.76 8.76 0.0M
2021-11-15 8.78 8.88 8.68 8.68 0.0M
2021-11-12 8.90 8.96 8.77 8.92 0.0M
2021-11-11 8.60 8.93 8.60 8.91 0.0M
2021-11-10 8.32 8.61 8.27 8.59 0.0M
2021-11-09 8.30 8.39 8.27 8.39 0.0M
2021-11-08 8.28 8.39 8.26 8.37 0.0M
2021-11-05 8.12 8.34 8.12 8.34 0.0M
2021-11-04 8.11 8.29 8.10 8.10 0.0M
2021-11-03 7.85 8.05 7.80 8.04 0.0M
2021-11-02 7.92 7.94 7.80 7.82 0.0M
2021-11-01 7.73 8.02 7.73 7.94 0.0M
2021-10-29 8.17 8.20 7.78 7.78 0.0M
2021-10-28 8.48 8.49 8.13 8.13 0.0M
2021-10-27 8.42 8.60 8.40 8.52 0.0M
2021-10-26 8.48 8.48 8.43 8.43 0.0M
2021-10-25 8.25 8.55 8.24 8.53 0.0M
2021-10-22 8.20 8.35 8.20 8.34 0.0M
2021-10-21 8.12 8.16 8.07 8.16 0.0M
2021-10-20 8.14 8.22 8.12 8.16 0.0M
2021-10-19 8.16 8.27 8.12 8.13 0.0M
2021-10-18 8.22 8.28 8.21 8.24 0.0M
2021-10-15 8.15 8.27 8.00 8.24 0.0M
2021-10-14 8.17 8.26 8.17 8.19 0.0M
2021-10-13 7.49 7.57 7.49 7.57 0.0M
2021-10-12 7.26 7.46 7.24 7.44 0.0M
2021-10-11 7.28 7.36 7.23 7.23 0.0M
2021-10-08 7.19 7.32 7.17 7.31 0.0M
2021-10-07 7.05 7.28 7.04 7.28 0.0M
2021-10-06 6.81 7.04 6.80 6.99 0.0M
2021-10-05 6.72 6.83 6.69 6.80 0.0M
2021-10-04 6.65 6.86 6.63 6.79 0.0M
2021-10-01 6.61 6.62 6.58 6.62 0.0M
2021-09-30 6.45 6.70 6.44 6.68 0.0M
2021-09-29 6.73 6.78 6.46 6.46 0.0M
2021-09-28 6.66 6.73 6.56 6.73 0.0M
2021-09-27 6.69 6.77 6.69 6.74 0.0M
2021-09-24 6.70 6.77 6.68 6.73 0.0M
2021-09-23 7.00 7.01 6.77 6.77 0.0M
2021-09-22 7.01 7.13 7.01 7.07 0.0M
2021-09-21 7.00 7.11 7.00 7.11 0.0M
2021-09-20 6.99 7.05 6.97 6.97 0.0M
2021-09-17 6.95 6.99 6.89 6.97 0.0M
2021-09-16 7.10 7.10 6.78 6.88 0.0M
2021-09-15 7.11 7.26 7.09 7.17 0.0M
2021-09-14 7.15 7.22 7.07 7.17 0.0M
2021-09-13 6.98 7.30 6.96 7.30 0.0M
2021-09-10 7.16 7.20 7.09 7.09 0.0M
2021-09-09 7.26 7.31 7.15 7.23 0.0M
2021-09-08 7.29 7.31 7.28 7.28 0.0M
2021-09-07 7.59 7.59 7.32 7.33 0.0M
2021-09-06 7.52 7.55 7.52 7.55 0.0M
2021-09-03 7.27 7.61 7.27 7.59 0.0M
2021-09-02 7.33 7.37 7.27 7.30 0.0M
2021-09-01 7.39 7.39 7.26 7.35 0.0M
2021-08-31 7.27 7.37 7.24 7.37 0.0M
2021-08-30 7.40 7.49 7.26 7.26 0.0M
2021-08-27 7.10 7.44 7.10 7.44 0.0M
2021-08-26 7.12 7.17 7.07 7.10 0.0M
2021-08-25 7.18 7.24 7.10 7.17 0.0M
2021-08-24 7.19 7.27 7.19 7.27 0.0M
2021-08-23 6.87 7.26 6.85 7.26 0.0M
2021-08-20 6.82 6.96 6.81 6.93 0.0M
2021-08-19 7.02 7.04 6.92 6.92 0.0M
2021-08-18 7.13 7.13 6.97 7.10 0.0M
2021-08-17 7.17 7.24 7.16 7.21 0.0M
2021-08-16 7.25 7.29 7.20 7.22 0.0M
2021-08-13 7.16 7.35 7.16 7.28 0.0M
2021-08-12 7.36 7.38 7.11 7.11 0.0M
2021-08-11 7.21 7.52 7.19 7.43 0.0M
2021-08-10 7.25 7.33 7.14 7.33 0.0M
2021-08-09 7.40 7.40 7.18 7.18 0.0M
2021-08-06 7.68 7.71 7.40 7.40 0.0M
2021-08-05 7.79 7.84 7.71 7.71 0.0M
2021-08-04 7.74 7.99 7.74 7.85 0.0M
2021-08-03 7.73 7.79 7.68 7.75 0.0M
2021-08-02 7.87 7.95 7.71 7.79 0.0M
2021-07-30 8.17 8.26 7.65 7.65 0.0M
2021-07-29 8.04 8.39 8.04 8.35 0.0M
2021-07-28 7.94 7.99 7.90 7.95 0.0M
2021-07-27 7.91 7.93 7.85 7.90 0.0M
2021-07-26 7.82 7.99 7.76 7.93 0.0M
2021-07-23 7.87 7.92 7.78 7.80 0.0M
2021-07-22 7.93 8.00 7.74 7.97 0.0M
2021-07-21 7.77 7.97 7.68 7.97 0.0M
2021-07-20 7.73 7.85 7.70 7.84 0.0M
2021-07-19 7.94 7.94 7.64 7.64 0.0M
2021-07-16 8.27 8.27 8.01 8.01 0.0M
2021-07-15 8.30 8.30 8.23 8.26 0.0M
2021-07-14 8.26 8.36 8.22 8.30 0.0M
2021-07-13 8.06 8.44 8.06 8.36 0.0M
2021-07-12 8.22 8.30 8.21 8.21 0.0M
2021-07-09 8.16 8.34 8.15 8.34 0.0M
2021-07-08 8.42 8.52 8.12 8.12 0.0M
2021-07-07 8.52 8.60 8.48 8.52 0.0M
2021-07-06 8.57 8.67 8.42 8.42 0.0M
2021-07-05 8.56 8.60 8.49 8.54 0.0M
2021-07-02 8.35 8.51 8.35 8.45 0.0M
2021-07-01 8.39 8.48 8.31 8.43 0.0M
2021-06-30 8.25 8.42 8.20 8.42 0.0M
2021-06-29 8.35 8.37 8.25 8.34 0.0M
2021-06-28 8.52 8.53 8.32 8.32 0.0M
2021-06-25 8.59 8.70 8.46 8.50 0.0M
2021-06-24 8.60 8.65 8.58 8.58 0.0M
2021-06-23 8.60 8.78 8.60 8.66 0.0M
2021-06-22 8.64 8.70 8.50 8.62 0.0M
2021-06-21 8.66 8.82 8.66 8.71 0.0M
2021-06-18 8.99 9.19 8.75 8.75 0.0M
2021-06-17 9.26 9.26 8.80 8.91 0.0M
2021-06-16 9.45 9.52 9.43 9.48 0.0M
2021-06-15 9.45 9.52 9.39 9.42 0.0M
2021-06-14 9.50 9.63 9.40 9.49 0.0M
2021-06-11 9.58 9.69 9.58 9.68 0.0M
2021-06-10 9.27 9.51 9.20 9.48 0.0M
2021-06-09 9.33 9.37 9.29 9.35 0.0M
2021-06-08 9.38 9.45 9.33 9.35 0.0M
2021-06-07 9.39 9.47 9.29 9.45 0.0M
2021-06-04 9.40 9.60 9.40 9.53 0.0M
2021-06-03 9.65 9.69 9.36 9.48 0.0M
2021-06-02 9.70 9.79 9.70 9.73 0.0M
2021-06-01 9.75 9.95 9.70 9.82 0.0M
2021-05-31 9.80 9.81 9.66 9.68 0.0M
2021-05-28 9.60 9.64 9.60 9.63 0.0M
2021-05-27 9.76 9.76 9.60 9.67 0.0M
2021-05-26 9.62 9.88 9.62 9.81 0.0M
2021-05-25 9.63 9.67 9.60 9.67 0.0M
2021-05-21 9.52 9.67 9.51 9.63 0.0M
2021-05-20 9.36 9.58 9.29 9.54 0.0M
2021-05-19 9.42 9.60 9.23 9.54 0.0M
2021-05-18 9.53 9.59 9.38 9.43 0.0M
2021-05-17 9.25 9.56 9.17 9.56 0.0M
2021-05-14 8.91 9.12 8.91 9.10 0.0M
2021-05-13 8.92 8.98 8.85 8.85 0.0M
2021-05-12 8.98 9.07 8.90 9.03 0.0M
2021-05-11 9.00 9.03 8.75 8.97 0.0M
2021-05-10 9.25 9.48 9.10 9.10 0.0M
2021-05-07 9.09 9.33 9.05 9.12 0.0M
2021-05-06 8.84 9.31 8.82 9.23 0.0M
2021-05-05 8.60 8.72 8.50 8.72 0.0M
2021-05-04 8.75 8.83 8.54 8.62 0.0M
2021-05-03 8.40 8.78 8.35 8.75 0.0M
2021-04-30 8.81 8.88 8.28 8.28 0.0M
2021-04-29 9.00 9.05 8.70 8.72 0.0M
2021-04-28 8.90 8.96 8.83 8.91 0.0M
2021-04-27 9.17 9.20 9.06 9.07 0.0M
2021-04-26 9.12 9.20 9.05 9.09 0.0M
2021-04-23 9.30 9.42 9.13 9.13 0.0M
2021-04-22 9.69 9.70 9.42 9.42 0.0M
2021-04-21 9.53 9.75 9.48 9.68 0.0M
2021-04-20 9.30 9.49 9.27 9.49 0.0M
2021-04-19 9.40 9.45 9.29 9.29 0.0M
2021-04-16 9.26 9.43 9.24 9.32 0.0M
2021-04-15 9.00 9.45 9.00 9.38 0.0M
2021-04-14 9.33 9.35 9.12 9.13 0.0M
2021-04-13 9.14 9.49 9.11 9.43 0.0M
2021-04-12 9.44 9.45 9.17 9.17 0.0M
2021-04-09 9.50 9.55 9.41 9.49 0.0M
2021-04-08 9.38 9.63 9.38 9.56 0.0M
2021-04-07 9.46 9.49 9.36 9.38 0.0M
2021-04-06 9.50 9.69 9.44 9.67 0.0M
2021-04-01 9.19 9.66 9.17 9.65 0.0M
2021-03-31 8.86 9.32 8.84 9.30 0.0M
2021-03-30 9.02 9.08 8.87 8.92 0.0M
2021-03-29 9.16 9.26 8.93 8.96 0.0M
2021-03-26 9.00 9.17 9.00 9.07 0.0M
2021-03-25 9.10 9.10 8.94 8.94 0.0M
2021-03-24 9.20 9.33 9.19 9.19 0.0M
2021-03-23 9.70 9.70 9.34 9.34 0.0M
2021-03-22 9.90 9.93 9.77 9.77 0.0M
2021-03-19 9.86 10.15 9.86 9.98 0.0M
2021-03-18 10.21 10.23 9.87 10.23 0.0M
2021-03-17 9.58 9.78 9.48 9.78 0.0M
2021-03-16 9.48 9.68 9.48 9.58 0.0M
2021-03-15 9.55 9.80 9.52 9.80 0.0M
2021-03-12 9.34 9.59 9.32 9.59 0.0M
2021-03-11 9.42 9.48 9.34 9.35 0.0M
2021-03-10 9.34 9.56 9.29 9.45 0.0M
2021-03-09 9.40 9.72 9.39 9.51 0.0M
2021-03-08 9.51 9.56 9.26 9.35 0.0M
2021-03-05 9.28 9.45 9.21 9.45 0.0M
2021-03-04 9.01 9.44 8.96 9.26 0.0M
2021-03-03 9.01 9.15 8.75 8.97 0.0M
2021-03-02 8.64 9.10 8.64 9.10 0.0M
2021-03-01 9.00 9.08 8.50 8.50 0.0M
2021-02-26 9.31 9.47 8.57 8.70 0.0M
2021-02-25 10.06 10.06 10.06 10.06 0.0M
2021-02-24 10.04 10.04 10.04 10.04 0.0M
2021-02-23 10.31 10.32 10.21 10.21 0.0M
2021-02-22 10.20 10.20 10.16 10.16 0.0M
2021-02-19 10.03 10.07 9.86 9.86 0.0M
2021-02-18 10.30 10.30 10.01 10.18 0.0M
2021-02-17 10.50 10.50 10.18 10.32 0.0M
2021-02-16 10.60 10.74 10.50 10.61 0.0M
2021-02-15 10.63 10.65 10.60 10.60 0.0M
2021-02-12 10.60 10.84 10.58 10.75 0.0M
2021-02-11 10.84 10.89 10.61 10.67 0.0M
2021-02-10 10.91 11.03 10.75 10.79 0.0M
2021-02-09 11.04 11.13 10.83 10.83 0.0M
2021-02-08 10.72 11.01 10.54 10.97 0.0M
2021-02-05 9.56 10.42 9.56 10.42 0.0M
2021-02-04 9.54 9.57 9.30 9.48 0.0M
2021-02-03 9.39 9.62 9.36 9.62 0.0M
2021-02-02 9.48 9.54 9.14 9.26 0.0M
2021-02-01 9.32 9.76 9.31 9.53 0.0M
2021-01-29 9.19 9.44 9.16 9.25 0.0M
2021-01-28 8.71 9.10 8.70 9.02 0.0M
2021-01-27 8.80 8.90 8.57 8.70 0.0M
2021-01-26 8.81 9.07 8.80 8.96 0.0M
2021-01-25 9.05 9.24 8.84 8.86 0.0M
2021-01-22 9.04 9.20 9.02 9.14 0.0M
2021-01-21 9.60 9.73 9.21 9.28 0.0M
2021-01-20 9.33 9.63 9.33 9.62 0.0M
2021-01-19 9.32 9.44 9.23 9.27 0.0M
2021-01-18 9.38 9.45 9.32 9.37 0.0M
2021-01-15 9.90 9.90 9.39 9.39 0.0M
2021-01-14 9.84 10.01 9.84 9.98 0.0M
2021-01-13 10.00 10.12 9.94 10.01 0.0M
2021-01-12 10.37 10.42 9.80 9.88 0.0M
2021-01-11 10.85 10.86 10.36 10.36 0.0M
2021-01-08 11.53 11.55 10.65 10.65 0.0M
2021-01-07 11.43 11.46 11.31 11.38 0.0M
2021-01-06 11.40 11.62 11.22 11.35 0.0M
2021-01-05 11.58 11.71 11.48 11.61 0.0M
2021-01-04 10.87 11.49 10.82 11.49 0.0M