アングロゴールド・アシャンティ ADR (AU)

AU
🏛️ アメリカ →
69.29
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
2023-12-29 18.78 18.97 18.58 18.69 1.3M
2023-12-28 19.41 19.41 18.79 18.80 1.4M
2023-12-27 19.51 19.73 19.41 19.48 1.3M
2023-12-26 19.00 19.08 18.84 19.03 0.8M
2023-12-22 19.45 19.64 18.90 18.96 1.6M
2023-12-21 18.96 19.34 18.77 18.88 2.0M
2023-12-20 18.85 18.93 18.31 18.34 4.0M
2023-12-19 18.16 19.18 18.15 18.83 2.8M
2023-12-18 17.83 17.92 17.60 17.83 1.8M
2023-12-15 17.96 18.20 17.60 17.96 3.6M
2023-12-14 18.70 18.94 17.66 18.04 4.0M
2023-12-13 16.08 17.57 16.06 17.54 3.2M
2023-12-12 16.70 17.00 16.61 16.86 2.0M
2023-12-11 16.72 17.10 16.60 17.03 2.2M
2023-12-08 17.02 17.58 17.02 17.37 2.5M
2023-12-07 18.40 18.48 17.85 18.00 1.8M
2023-12-06 18.78 19.14 18.54 18.67 1.9M
2023-12-05 18.53 18.80 18.27 18.77 2.4M
2023-12-04 19.00 19.14 18.64 19.01 3.5M
2023-12-01 19.24 20.19 19.16 20.05 2.9M
2023-11-30 19.44 19.52 18.75 19.25 3.8M
2023-11-29 19.43 20.09 19.26 19.88 3.7M
2023-11-28 18.44 19.84 18.43 19.52 4.8M
2023-11-27 17.42 18.11 17.31 18.07 2.9M
2023-11-24 16.90 17.23 16.86 17.23 1.6M
2023-11-22 17.57 17.65 17.31 17.46 1.4M
2023-11-21 17.23 18.01 17.23 17.72 2.2M
2023-11-20 16.72 17.09 16.68 17.00 1.1M
2023-11-17 16.94 17.31 16.89 17.01 1.6M
2023-11-16 16.73 17.54 16.70 17.12 2.3M
2023-11-15 17.18 17.30 16.84 17.01 2.1M
2023-11-14 16.31 17.28 16.27 17.03 3.0M
2023-11-13 15.83 15.95 15.60 15.67 2.8M
2023-11-10 16.01 16.22 15.65 15.90 4.5M
2023-11-09 17.50 17.51 16.58 16.64 4.3M
2023-11-08 18.53 19.01 18.29 18.39 5.3M
2023-11-07 18.25 18.84 18.21 18.77 4.1M
2023-11-06 18.84 19.18 18.70 19.00 2.3M
2023-11-03 17.83 19.60 17.74 19.06 3.6M
2023-11-02 17.41 17.67 17.17 17.65 2.1M
2023-11-01 17.55 17.67 16.93 17.36 2.7M
2023-10-31 18.55 18.73 17.56 17.84 4.0M
2023-10-30 19.15 19.18 18.74 18.81 1.3M
2023-10-27 19.06 19.21 18.68 19.18 1.7M
2023-10-26 19.11 19.29 18.76 19.17 2.7M
2023-10-25 18.58 19.02 18.52 18.77 2.5M
2023-10-24 18.58 18.78 18.31 18.69 2.0M
2023-10-23 19.40 19.45 18.76 19.02 3.8M
2023-10-20 19.26 19.86 19.16 19.46 3.5M
2023-10-19 18.81 18.89 18.35 18.84 2.2M
2023-10-18 19.05 19.09 18.55 18.85 2.6M
2023-10-17 18.74 19.09 18.72 19.01 1.5M
2023-10-16 19.45 19.46 18.55 18.75 2.9M
2023-10-13 19.50 19.68 19.09 19.50 2.9M
2023-10-12 18.97 19.19 18.51 18.72 2.3M
2023-10-11 18.88 19.09 18.67 18.93 3.5M
2023-10-10 17.94 18.41 17.75 18.00 3.2M
2023-10-09 16.78 17.48 16.64 17.10 3.6M
2023-10-06 15.61 16.13 15.61 15.95 1.6M
2023-10-05 15.31 15.57 15.24 15.50 2.0M
2023-10-04 15.25 15.62 15.15 15.46 2.5M
2023-10-03 15.10 15.25 14.91 15.02 2.6M
2023-10-02 15.25 15.39 15.10 15.26 2.9M
2023-09-29 16.54 16.58 15.73 15.80 3.4M
2023-09-28 16.32 16.56 16.06 16.33 3.2M
2023-09-27 17.46 17.46 16.52 16.62 4.2M
2023-09-26 18.00 18.23 17.92 18.18 1.3M
2023-09-25 18.05 18.38 17.62 18.38 1.7M
2023-09-22 18.58 18.67 18.10 18.15 1.6M
2023-09-21 18.00 18.47 17.84 18.31 2.5M
2023-09-20 17.87 18.71 17.87 18.59 3.2M
2023-09-19 18.00 18.05 17.63 17.87 2.2M
2023-09-18 17.93 18.39 17.76 18.05 2.5M
2023-09-15 17.57 18.00 17.51 17.98 5.3M
2023-09-14 17.30 17.65 17.20 17.43 1.9M
2023-09-13 17.65 17.83 17.23 17.31 2.8M
2023-09-12 17.35 17.80 17.26 17.69 2.3M
2023-09-11 17.18 17.31 17.10 17.14 2.0M
2023-09-08 16.59 16.94 16.55 16.73 2.0M
2023-09-07 16.65 16.75 16.44 16.48 1.2M
2023-09-06 16.51 16.98 16.46 16.73 1.9M
2023-09-05 16.77 16.87 16.48 16.53 1.7M
2023-09-01 17.55 17.61 17.00 17.01 1.7M
2023-08-31 17.35 17.42 16.91 17.00 1.9M
2023-08-30 17.69 17.87 17.47 17.54 2.1M
2023-08-29 17.17 17.46 17.10 17.39 1.7M
2023-08-28 17.40 17.60 17.22 17.33 2.4M
2023-08-25 17.58 17.66 17.10 17.30 2.3M
2023-08-24 17.14 17.50 17.03 17.30 2.3M
2023-08-23 16.72 17.21 16.71 17.19 4.1M
2023-08-22 16.26 16.30 15.99 16.28 2.0M
2023-08-21 16.25 16.31 15.96 16.25 2.6M
2023-08-18 16.30 16.37 16.14 16.26 1.9M
2023-08-17 16.59 16.73 16.39 16.46 4.2M
2023-08-16 17.23 17.28 17.01 17.03 1.9M
2023-08-15 17.64 17.80 17.42 17.48 1.9M
2023-08-14 17.71 17.80 17.56 17.71 1.6M
2023-08-11 17.89 18.00 17.80 17.90 1.9M
2023-08-10 18.61 18.68 18.04 18.13 2.2M
2023-08-09 18.49 18.49 18.00 18.23 2.0M
2023-08-08 18.16 18.45 18.06 18.33 1.9M
2023-08-07 19.00 19.04 18.51 18.61 2.4M
2023-08-04 18.98 19.38 18.89 19.26 3.6M
2023-08-03 19.15 19.39 19.03 19.08 2.8M
2023-08-02 19.76 19.92 19.34 19.53 1.7M
2023-08-01 20.48 20.69 19.88 19.95 3.9M
2023-07-31 22.00 22.40 21.96 22.20 1.5M
2023-07-28 22.12 22.20 21.95 22.02 1.3M
2023-07-27 22.21 22.29 21.50 21.55 2.5M
2023-07-26 22.46 22.50 22.12 22.37 1.4M
2023-07-25 22.25 22.49 22.22 22.39 1.5M
2023-07-24 22.63 22.66 22.15 22.24 1.3M
2023-07-21 22.41 22.74 22.38 22.50 2.1M
2023-07-20 23.18 23.23 22.58 22.73 2.0M
2023-07-19 23.11 23.20 22.85 23.06 1.9M
2023-07-18 22.92 23.25 22.77 23.04 2.7M
2023-07-17 22.24 22.47 21.93 22.44 1.5M
2023-07-14 22.45 22.66 22.25 22.29 2.3M
2023-07-13 22.26 22.34 21.96 22.10 3.1M
2023-07-12 21.06 21.92 21.00 21.81 3.2M
2023-07-11 20.32 20.62 20.25 20.40 2.2M
2023-07-10 19.76 20.21 19.67 20.09 1.6M
2023-07-07 20.19 20.25 19.95 20.04 1.9M
2023-07-06 20.39 20.52 19.85 19.88 2.4M
2023-07-05 21.33 21.42 20.63 20.64 2.5M
2023-07-03 21.18 21.29 20.97 21.22 1.3M
2023-06-30 21.04 21.16 20.93 21.09 2.1M
2023-06-29 20.58 21.14 20.50 21.05 2.2M
2023-06-28 21.10 21.34 21.00 21.12 3.3M
2023-06-27 22.17 22.23 21.43 21.64 2.8M
2023-06-26 22.44 22.48 22.22 22.32 1.4M
2023-06-23 22.90 22.97 22.51 22.54 1.6M
2023-06-22 22.44 22.67 22.35 22.66 2.0M
2023-06-21 23.27 23.27 22.86 22.92 3.1M
2023-06-20 23.54 23.60 22.99 23.19 2.6M
2023-06-16 24.51 24.61 24.01 24.16 4.4M
2023-06-15 24.68 24.70 24.27 24.56 2.9M
2023-06-14 24.60 24.78 23.97 24.17 2.7M
2023-06-13 24.76 24.87 23.77 23.99 2.5M
2023-06-12 24.42 24.49 24.15 24.40 1.7M
2023-06-09 24.27 24.39 24.03 24.19 1.5M
2023-06-08 24.47 24.85 24.39 24.45 2.0M
2023-06-07 24.83 25.57 24.27 24.49 2.8M
2023-06-06 24.58 24.65 24.26 24.60 1.5M
2023-06-05 24.33 24.80 24.31 24.62 1.7M
2023-06-02 25.09 25.16 24.33 24.54 2.2M
2023-06-01 24.56 25.16 24.46 24.80 2.1M
2023-05-31 24.04 24.53 23.99 24.20 3.6M
2023-05-30 23.98 24.04 23.59 23.60 2.6M
2023-05-26 23.88 23.90 23.32 23.47 1.9M
2023-05-25 23.57 23.72 23.33 23.48 1.6M
2023-05-24 24.02 24.05 23.76 23.89 2.3M
2023-05-23 23.88 24.24 23.82 23.99 1.8M
2023-05-22 24.24 24.56 24.24 24.27 2.2M
2023-05-19 24.22 24.71 23.97 24.24 2.5M
2023-05-18 24.05 24.31 23.75 24.13 3.1M
2023-05-17 24.95 25.07 24.56 24.70 2.7M
2023-05-16 25.27 25.39 24.73 24.99 3.1M
2023-05-15 25.52 25.85 25.40 25.57 3.6M
2023-05-12 24.79 25.77 24.75 25.54 5.0M
2023-05-11 26.93 27.02 26.49 26.64 3.2M
2023-05-10 27.62 27.95 27.26 27.65 2.2M
2023-05-09 27.95 28.25 27.77 27.82 1.9M
2023-05-08 28.76 28.87 28.18 28.26 2.3M
2023-05-05 28.06 28.52 27.64 28.34 3.5M
2023-05-04 28.78 30.27 28.55 29.13 7.4M
2023-05-03 27.46 27.73 27.24 27.59 2.9M
2023-05-02 26.43 27.48 26.38 27.44 3.9M
2023-05-01 26.93 26.95 26.22 26.48 1.9M
2023-04-28 26.51 26.68 26.19 26.58 3.2M
2023-04-27 26.20 26.63 26.11 26.45 2.3M
2023-04-26 27.25 27.32 25.94 26.41 4.0M
2023-04-25 26.70 26.91 26.47 26.82 1.5M
2023-04-24 26.88 27.07 26.61 26.74 2.1M
2023-04-21 26.41 26.77 26.21 26.43 3.5M
2023-04-20 26.57 26.94 26.38 26.58 3.0M
2023-04-19 25.79 26.30 25.73 26.14 5.1M
2023-04-18 26.99 27.53 26.89 27.14 2.7M
2023-04-17 27.13 27.34 26.85 26.99 3.1M
2023-04-14 27.23 27.64 27.02 27.61 4.0M
2023-04-13 27.74 28.13 27.57 28.06 5.8M
2023-04-12 27.38 27.49 26.83 26.97 4.4M
2023-04-11 27.00 27.33 26.71 26.74 3.5M
2023-04-10 26.50 26.88 26.34 26.64 2.7M
2023-04-06 26.20 26.90 26.12 26.80 4.1M
2023-04-05 26.49 26.77 26.13 26.69 7.2M
2023-04-04 24.54 25.58 24.42 25.38 3.8M
2023-04-03 24.26 24.65 24.06 24.48 2.7M
2023-03-31 24.26 24.43 23.92 24.19 3.0M
2023-03-30 24.19 24.43 23.80 24.15 4.7M
2023-03-29 22.63 23.04 22.63 22.76 2.5M
2023-03-28 22.50 23.06 22.45 23.00 4.4M
2023-03-27 21.75 22.14 21.68 22.04 3.1M
2023-03-24 22.14 22.33 21.89 22.26 3.5M
2023-03-23 21.48 21.98 21.17 21.73 3.4M
2023-03-22 21.07 21.39 20.96 21.04 2.8M
2023-03-21 20.90 20.97 20.32 20.81 2.6M
2023-03-20 21.17 21.43 20.63 21.18 5.0M
2023-03-17 19.82 21.00 19.77 20.64 9.5M
2023-03-16 19.27 19.56 18.99 19.55 4.2M
2023-03-15 20.04 20.48 19.67 19.70 4.9M
2023-03-14 19.12 19.87 19.00 19.71 4.6M
2023-03-13 19.10 19.73 19.01 19.28 8.8M
2023-03-10 17.70 17.99 17.52 17.61 4.4M
2023-03-09 16.97 17.11 16.71 16.87 2.6M
2023-03-08 17.04 17.24 16.81 16.92 2.3M
2023-03-07 17.14 17.22 16.75 16.89 2.6M
2023-03-06 17.40 17.53 17.12 17.29 2.6M
2023-03-03 17.62 17.76 17.46 17.64 2.6M
2023-03-02 17.00 17.32 16.99 17.31 2.3M
2023-03-01 17.04 17.38 16.97 17.14 3.3M
2023-02-28 16.74 16.94 16.64 16.66 3.2M
2023-02-27 16.77 16.79 16.52 16.69 2.4M
2023-02-24 16.63 16.82 16.51 16.80 2.5M
2023-02-23 17.14 17.28 16.88 17.10 3.4M
2023-02-22 16.91 17.10 16.54 16.91 4.5M
2023-02-21 18.28 18.48 18.14 18.20 3.0M
2023-02-17 18.21 18.47 18.01 18.47 3.1M
2023-02-16 18.25 18.61 18.18 18.55 3.6M
2023-02-15 18.21 18.61 18.19 18.48 6.1M
2023-02-14 19.59 19.87 19.40 19.78 2.4M
2023-02-13 19.62 19.88 19.54 19.73 1.9M
2023-02-10 19.82 19.83 19.54 19.77 2.0M
2023-02-09 20.47 20.56 19.90 20.00 2.5M
2023-02-08 20.21 20.37 20.10 20.16 1.6M
2023-02-07 20.42 20.61 20.16 20.35 2.2M
2023-02-06 19.97 20.15 19.89 20.11 2.0M
2023-02-03 20.55 20.88 20.02 20.09 4.2M
2023-02-02 21.64 21.76 20.85 21.09 4.1M
2023-02-01 20.92 21.36 20.62 21.16 2.6M
2023-01-31 21.01 21.06 20.53 21.02 4.0M
2023-01-30 21.30 21.53 21.11 21.12 3.4M
2023-01-27 21.40 21.45 20.87 21.02 4.2M
2023-01-26 21.98 22.06 21.56 21.84 2.2M
2023-01-25 21.76 22.01 21.65 21.92 2.3M
2023-01-24 22.35 22.35 21.50 21.99 2.5M
2023-01-23 22.35 22.73 21.97 22.56 2.7M
2023-01-20 22.12 22.63 22.09 22.61 2.5M
2023-01-19 22.13 22.56 22.00 22.29 2.9M
2023-01-18 22.64 22.71 22.03 22.04 2.2M
2023-01-17 22.58 22.67 22.02 22.09 3.9M
2023-01-13 23.00 23.37 22.74 23.18 3.4M
2023-01-12 22.67 22.69 22.12 22.64 3.2M
2023-01-11 22.19 22.28 21.71 22.01 2.8M
2023-01-10 21.69 21.98 21.62 21.94 2.2M
2023-01-09 22.17 22.22 21.31 21.32 2.4M
2023-01-06 21.46 21.59 21.18 21.47 2.8M
2023-01-05 20.61 21.12 20.54 21.12 2.0M
2023-01-04 20.86 21.42 20.73 21.37 3.7M
2023-01-03 19.93 20.46 19.93 20.16 2.8M