Eldorado Gold

ELD
🏛️ ドイツ →
24.97
最終更新: 2025-10-08
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 11.82 11.82 11.82 11.82 0.0M
2023-12-28 12.00 12.00 12.00 12.00 0.0M
2023-12-27 12.00 12.00 12.00 12.00 0.0M
2023-12-22 11.86 12.32 11.86 12.32 0.0M
2023-12-21 11.62 11.71 11.52 11.71 0.0M
2023-12-20 12.01 12.01 12.01 12.01 0.0M
2023-12-19 11.64 12.10 11.64 12.03 0.0M
2023-12-18 11.84 11.84 11.74 11.74 0.0M
2023-12-15 11.40 11.40 11.40 11.40 0.0M
2023-12-14 11.66 11.90 11.66 11.76 0.0M
2023-12-13 10.92 11.17 10.92 11.17 0.0M
2023-12-12 11.42 11.42 11.40 11.40 0.0M
2023-12-11 11.50 11.62 11.46 11.47 0.0M
2023-12-08 11.84 11.95 11.74 11.74 0.0M
2023-12-07 11.97 11.99 11.85 11.89 0.0M
2023-12-06 12.05 12.05 11.85 12.00 0.0M
2023-12-05 12.10 12.16 11.79 11.79 0.0M
2023-12-04 12.57 12.61 12.00 12.08 0.0M
2023-12-01 12.20 12.20 12.20 12.20 0.0M
2023-11-30 11.75 12.00 11.75 12.00 0.0M
2023-11-29 11.77 11.88 11.73 11.73 0.0M
2023-11-28 11.16 11.50 11.16 11.50 0.0M
2023-11-27 10.97 11.22 10.97 11.22 0.0M
2023-11-24 10.76 10.80 10.72 10.80 0.0M
2023-11-23 10.70 10.72 10.66 10.66 0.0M
2023-11-22 10.51 10.58 10.51 10.58 0.0M
2023-11-21 10.21 10.70 10.19 10.70 0.0M
2023-11-20 10.15 10.15 10.15 10.15 0.0M
2023-11-17 10.22 10.22 10.22 10.22 0.0M
2023-11-16 9.87 9.87 9.87 9.87 0.0M
2023-11-15 9.85 9.85 9.85 9.85 0.0M
2023-11-14 9.56 9.56 9.56 9.56 0.0M
2023-11-13 9.73 9.73 9.72 9.72 0.0M
2023-11-10 9.81 9.81 9.81 9.81 0.0M
2023-11-09 9.73 9.73 9.73 9.73 0.0M
2023-11-08 10.07 10.07 9.92 9.92 0.0M
2023-11-07 10.28 10.28 10.00 10.00 0.0M
2023-11-06 10.29 10.41 10.29 10.41 0.0M
2023-11-03 10.24 10.24 10.24 10.24 0.0M
2023-11-02 10.28 10.32 10.28 10.29 0.0M
2023-11-01 10.07 10.24 10.07 10.24 0.0M
2023-10-31 10.17 10.17 9.99 9.99 0.0M
2023-10-30 10.10 10.10 10.10 10.10 0.0M
2023-10-27 9.37 10.26 9.36 10.09 0.0M
2023-10-26 9.67 9.67 9.67 9.67 0.0M
2023-10-25 9.74 9.74 9.74 9.74 0.0M
2023-10-24 9.58 9.77 9.57 9.77 0.0M
2023-10-23 9.58 9.67 9.58 9.67 0.0M
2023-10-20 9.57 9.61 9.57 9.60 0.0M
2023-10-19 9.48 9.52 9.48 9.51 0.0M
2023-10-18 9.49 9.49 9.49 9.49 0.0M
2023-10-17 9.19 9.40 9.19 9.40 0.0M
2023-10-16 9.13 9.29 9.13 9.24 0.0M
2023-10-13 8.89 9.02 8.89 9.02 0.0M
2023-10-12 9.05 9.05 9.05 9.05 0.0M
2023-10-11 8.55 8.66 8.55 8.66 0.0M
2023-10-10 8.45 8.45 8.42 8.42 0.0M
2023-10-09 8.65 8.65 8.61 8.61 0.0M
2023-10-06 8.22 8.25 8.22 8.25 0.0M
2023-10-05 8.03 8.03 8.03 8.03 0.0M
2023-10-04 8.21 8.21 8.21 8.21 0.0M
2023-10-03 7.96 7.96 7.96 7.96 0.0M
2023-10-02 8.40 8.40 8.04 8.04 0.0M
2023-09-29 8.44 8.44 8.44 8.44 0.0M
2023-09-28 8.51 8.55 8.51 8.55 0.0M
2023-09-27 8.63 8.63 8.63 8.63 0.0M
2023-09-26 8.99 8.99 8.70 8.70 0.0M
2023-09-25 8.93 8.93 8.93 8.93 0.0M
2023-09-22 9.13 9.13 9.13 9.13 0.0M
2023-09-21 9.37 9.37 9.37 9.37 0.0M
2023-09-20 9.30 9.30 9.30 9.30 0.0M
2023-09-19 9.42 9.42 9.42 9.42 0.0M
2023-09-18 9.41 9.41 9.41 9.41 0.0M
2023-09-15 9.18 9.26 9.18 9.26 0.0M
2023-09-14 8.90 8.90 8.90 8.90 0.0M
2023-09-13 8.99 9.08 8.99 9.08 0.0M
2023-09-12 9.05 9.05 9.05 9.05 0.0M
2023-09-11 8.85 8.85 8.85 8.85 0.0M
2023-09-08 8.86 8.86 8.86 8.86 0.0M
2023-09-07 8.88 8.88 8.88 8.88 0.0M
2023-09-06 8.88 8.88 8.88 8.88 0.0M
2023-09-05 8.79 8.79 8.79 8.79 0.0M
2023-09-04 8.86 8.86 8.86 8.86 0.0M
2023-09-01 8.78 8.83 8.78 8.83 0.0M
2023-08-31 8.72 8.72 8.72 8.72 0.0M
2023-08-30 8.70 8.70 8.70 8.70 0.0M
2023-08-29 8.52 8.52 8.52 8.52 0.0M
2023-08-28 8.25 8.25 8.25 8.25 0.0M
2023-08-25 8.34 8.34 8.34 8.34 0.0M
2023-08-24 8.47 8.57 8.44 8.44 0.0M
2023-08-23 8.09 8.34 8.09 8.34 0.0M
2023-08-22 7.96 8.04 7.96 8.04 0.0M
2023-08-21 7.93 7.93 7.93 7.93 0.0M
2023-08-18 8.04 8.04 8.04 8.04 0.0M
2023-08-17 8.09 8.09 8.09 8.09 0.0M
2023-08-16 8.09 8.09 8.09 8.09 0.0M
2023-08-15 8.28 8.28 8.28 8.28 0.0M
2023-08-14 8.34 8.34 8.34 8.34 0.0M
2023-08-11 8.25 8.27 8.25 8.27 0.0M
2023-08-10 8.24 8.24 8.24 8.24 0.0M
2023-08-09 8.36 8.36 8.36 8.36 0.0M
2023-08-08 8.31 8.33 8.31 8.33 0.0M
2023-08-07 8.34 8.34 8.33 8.33 0.0M
2023-08-04 8.48 8.48 8.48 8.48 0.0M
2023-08-03 8.53 8.53 8.53 8.53 0.0M
2023-08-02 8.80 8.80 8.74 8.74 0.0M
2023-08-01 8.80 8.88 8.80 8.88 0.0M
2023-07-31 8.67 8.67 8.67 8.67 0.0M
2023-07-28 9.28 9.28 9.26 9.26 0.0M
2023-07-27 9.74 9.74 9.74 9.74 0.0M
2023-07-26 9.95 9.95 9.95 9.95 0.0M
2023-07-25 9.92 9.92 9.91 9.91 0.0M
2023-07-24 9.79 9.79 9.79 9.79 0.0M
2023-07-21 9.93 9.93 9.93 9.93 0.0M
2023-07-20 10.09 10.20 10.09 10.20 0.0M
2023-07-19 10.06 10.06 10.06 10.06 0.0M
2023-07-18 9.92 9.97 9.92 9.97 0.0M
2023-07-17 9.83 9.83 9.83 9.83 0.0M
2023-07-14 9.82 9.82 9.82 9.82 0.0M
2023-07-13 9.82 9.87 9.82 9.87 0.0M
2023-07-12 9.40 9.45 9.40 9.45 0.0M
2023-07-11 9.38 9.38 9.38 9.38 0.0M
2023-07-10 9.01 9.01 9.01 9.01 0.0M
2023-07-07 9.00 9.13 9.00 9.13 0.0M
2023-07-06 9.29 9.29 9.29 9.29 0.0M
2023-07-05 9.48 9.48 9.39 9.39 0.0M
2023-07-04 9.36 9.36 9.36 9.36 0.0M
2023-07-03 9.16 9.16 9.16 9.16 0.0M
2023-06-30 9.07 9.07 9.07 9.07 0.0M
2023-06-29 8.86 9.10 8.86 9.10 0.0M
2023-06-28 8.70 8.70 8.70 8.70 0.0M
2023-06-27 9.01 9.01 9.01 9.01 0.0M
2023-06-26 9.02 9.02 9.02 9.02 0.0M
2023-06-23 8.95 8.95 8.95 8.95 0.0M
2023-06-22 8.88 8.88 8.88 8.88 0.0M
2023-06-21 8.92 8.92 8.92 8.92 0.0M
2023-06-20 9.15 9.15 9.15 9.15 0.0M
2023-06-19 9.23 9.26 9.23 9.26 0.0M
2023-06-16 9.02 9.02 9.02 9.02 0.0M
2023-06-15 9.06 9.06 9.06 9.06 0.0M
2023-06-14 9.17 9.17 9.17 9.17 0.0M
2023-06-13 9.13 9.15 9.13 9.15 0.0M
2023-06-12 9.02 9.02 9.02 9.02 0.0M
2023-06-09 9.09 9.09 8.97 9.00 0.0M
2023-06-08 9.05 9.05 9.05 9.05 0.0M
2023-06-07 9.15 9.15 9.15 9.15 0.0M
2023-06-06 8.95 8.95 8.95 8.95 0.0M
2023-06-05 8.93 8.93 8.93 8.93 0.0M
2023-06-02 9.15 9.18 9.15 9.18 0.0M
2023-06-01 8.76 9.28 8.76 9.28 0.0M
2023-05-31 9.00 9.00 9.00 9.00 0.0M
2023-05-30 9.45 9.45 9.45 9.45 0.0M
2023-05-29 9.43 9.57 9.43 9.57 0.0M
2023-05-26 9.29 9.29 9.29 9.29 0.0M
2023-05-25 9.36 9.36 9.36 9.36 0.0M
2023-05-24 9.61 9.61 9.60 9.60 0.0M
2023-05-23 9.42 9.64 9.25 9.64 0.0M
2023-05-22 9.54 9.54 9.54 9.54 0.0M
2023-05-19 9.72 9.73 9.72 9.73 0.0M
2023-05-18 9.93 9.93 9.93 9.93 0.0M
2023-05-17 10.10 10.10 10.10 10.10 0.0M
2023-05-16 10.23 10.32 10.23 10.32 0.0M
2023-05-15 10.50 10.50 10.47 10.47 0.0M
2023-05-12 10.24 10.24 10.24 10.24 0.0M
2023-05-11 10.58 10.65 10.57 10.65 0.0M
2023-05-10 10.72 11.00 10.56 10.56 0.0M
2023-05-09 10.89 11.00 10.89 11.00 0.0M
2023-05-08 10.83 10.85 10.83 10.85 0.0M
2023-05-05 10.69 10.69 10.62 10.62 0.0M
2023-05-04 10.68 10.68 10.65 10.65 0.0M
2023-05-03 10.41 10.60 10.40 10.60 0.0M
2023-05-02 10.12 10.21 10.12 10.21 0.0M
2023-04-28 9.46 10.50 9.45 10.36 0.0M
2023-04-27 9.51 9.58 9.51 9.58 0.0M
2023-04-26 9.61 9.61 9.61 9.61 0.0M
2023-04-25 9.72 9.72 9.72 9.72 0.0M
2023-04-24 9.63 9.63 9.62 9.62 0.0M
2023-04-21 9.77 9.81 9.65 9.65 0.0M
2023-04-20 10.04 10.04 9.89 9.89 0.0M
2023-04-19 10.11 10.11 9.60 9.90 0.0M
2023-04-18 10.18 10.18 10.18 10.18 0.0M
2023-04-17 10.35 10.50 10.35 10.50 0.0M
2023-04-14 10.36 10.36 10.11 10.11 0.0M
2023-04-13 10.17 10.37 10.17 10.37 0.0M
2023-04-12 10.11 10.11 10.11 10.11 0.0M
2023-04-11 10.15 10.23 10.15 10.18 0.0M
2023-04-06 9.82 9.82 9.82 9.82 0.0M
2023-04-05 9.91 10.00 9.77 9.94 0.0M
2023-04-04 9.70 9.85 9.70 9.85 0.0M
2023-04-03 9.37 9.58 9.37 9.58 0.0M
2023-03-31 9.52 9.59 9.52 9.59 0.0M
2023-03-30 9.45 9.45 9.45 9.45 0.0M
2023-03-29 9.21 9.55 9.21 9.55 0.0M
2023-03-28 9.16 9.35 9.16 9.35 0.0M
2023-03-27 8.97 9.10 8.87 8.87 0.0M
2023-03-24 9.00 9.09 9.00 9.00 0.0M
2023-03-23 8.93 8.93 8.93 8.93 0.0M
2023-03-22 8.80 8.92 8.80 8.92 0.0M
2023-03-21 9.26 9.26 9.15 9.15 0.0M
2023-03-20 9.28 9.35 9.25 9.30 0.0M
2023-03-17 9.07 9.07 9.07 9.07 0.0M
2023-03-16 8.91 9.15 8.91 9.15 0.0M
2023-03-15 8.92 9.36 8.92 9.36 0.0M
2023-03-14 8.81 9.17 8.81 9.10 0.0M
2023-03-13 8.52 8.90 8.52 8.90 0.0M
2023-03-10 8.77 8.77 8.62 8.65 0.0M
2023-03-09 8.68 8.90 8.68 8.84 0.0M
2023-03-08 8.69 8.92 8.68 8.92 0.0M
2023-03-07 8.94 8.99 8.82 8.83 0.0M
2023-03-06 9.20 9.21 9.16 9.21 0.0M
2023-03-03 8.90 9.05 8.90 9.05 0.0M
2023-03-02 8.94 8.94 8.94 8.94 0.0M
2023-03-01 8.80 8.80 8.77 8.77 0.0M
2023-02-28 8.49 8.49 8.49 8.49 0.0M
2023-02-27 8.35 8.47 8.25 8.47 0.0M
2023-02-24 7.80 7.85 7.80 7.85 0.0M
2023-02-23 7.94 7.94 7.94 7.94 0.0M
2023-02-22 7.95 7.95 7.94 7.94 0.0M
2023-02-21 7.99 7.99 7.99 7.99 0.0M
2023-02-20 8.12 8.12 8.12 8.12 0.0M
2023-02-17 8.27 8.39 8.27 8.39 0.0M
2023-02-16 8.25 8.26 8.25 8.26 0.0M
2023-02-15 8.32 8.32 8.32 8.32 0.0M
2023-02-14 8.36 8.36 8.36 8.36 0.0M
2023-02-13 8.40 8.43 8.40 8.43 0.0M
2023-02-10 8.49 8.56 8.46 8.46 0.0M
2023-02-09 8.77 8.90 8.77 8.90 0.0M
2023-02-08 8.69 8.69 8.68 8.68 0.0M
2023-02-07 8.56 8.57 8.56 8.57 0.0M
2023-02-06 8.71 8.75 8.69 8.74 0.0M
2023-02-03 8.71 8.71 8.67 8.68 0.0M
2023-02-02 8.97 8.97 8.97 8.97 0.0M
2023-02-01 8.72 9.00 8.69 9.00 0.0M
2023-01-31 8.59 8.59 8.40 8.55 0.0M
2023-01-30 8.70 8.70 8.60 8.62 0.0M
2023-01-27 8.74 8.74 8.74 8.74 0.0M
2023-01-26 8.70 8.70 8.69 8.69 0.0M
2023-01-25 8.54 8.54 8.54 8.54 0.0M
2023-01-24 8.42 8.56 8.42 8.56 0.0M
2023-01-23 8.30 8.39 8.30 8.39 0.0M
2023-01-20 8.16 8.28 8.16 8.28 0.0M
2023-01-19 8.14 8.14 8.14 8.14 0.0M
2023-01-18 7.99 8.20 7.99 8.20 0.0M
2023-01-17 8.05 8.05 7.89 7.89 0.0M
2023-01-16 8.40 8.40 8.19 8.19 0.0M
2023-01-13 8.18 8.34 8.18 8.34 0.0M
2023-01-12 8.06 8.06 8.06 8.06 0.0M
2023-01-11 8.32 8.32 8.07 8.07 0.0M
2023-01-10 8.08 8.08 8.08 8.08 0.0M
2023-01-09 8.39 8.39 8.39 8.39 0.0M
2023-01-06 8.26 8.26 8.26 8.26 0.0M
2023-01-05 8.28 8.28 8.16 8.16 0.0M
2023-01-04 8.08 8.08 8.08 8.08 0.0M
2023-01-03 7.93 8.05 7.93 8.05 0.0M
2023-01-02 7.80 7.80 7.80 7.80 0.0M