Royal Gold

RGLD
🏛️ ドイツ →
169.50
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
2023-12-29 110.00 111.10 110.00 111.10 0.0M
2023-12-28 111.60 111.60 109.95 109.95 0.0M
2023-12-27 111.25 111.25 111.25 111.25 0.0M
2023-12-22 110.60 111.05 110.60 111.05 0.0M
2023-12-21 109.65 110.25 109.65 110.25 0.0M
2023-12-20 111.25 111.25 110.05 110.05 0.0M
2023-12-19 109.40 111.65 109.40 111.65 0.0M
2023-12-18 108.85 110.10 108.85 110.10 0.0M
2023-12-15 110.70 110.70 108.45 108.45 0.0M
2023-12-14 110.15 110.45 110.15 110.45 0.0M
2023-12-13 104.85 109.75 104.85 109.75 0.0M
2023-12-12 109.25 109.25 105.65 105.65 0.0M
2023-12-11 108.70 109.25 107.80 109.25 0.0M
2023-12-08 110.40 110.40 109.65 109.65 0.0M
2023-12-07 111.55 111.55 110.50 110.50 0.0M
2023-12-06 110.05 110.50 109.50 110.50 0.0M
2023-12-05 111.85 111.85 109.40 109.40 0.0M
2023-12-04 112.30 112.30 112.30 112.30 0.0M
2023-12-01 111.40 113.05 111.40 113.05 0.0M
2023-11-30 110.40 111.80 110.15 111.80 0.0M
2023-11-29 110.20 110.45 110.20 110.45 0.0M
2023-11-28 108.60 110.40 108.60 110.40 0.0M
2023-11-27 107.30 108.55 107.30 108.55 0.0M
2023-11-24 106.45 106.85 106.45 106.85 0.0M
2023-11-23 106.25 107.35 106.20 106.30 0.0M
2023-11-22 106.20 106.70 106.20 106.70 0.0M
2023-11-21 103.50 105.90 103.50 105.90 0.0M
2023-11-20 102.75 102.90 102.75 102.90 0.0M
2023-11-17 104.75 104.75 102.00 102.00 0.0M
2023-11-16 102.45 103.50 102.45 103.50 0.0M
2023-11-15 101.80 102.20 101.80 102.20 0.0M
2023-11-14 98.20 101.65 98.20 101.65 0.0M
2023-11-13 99.70 99.70 99.20 99.20 0.0M
2023-11-10 98.80 98.80 98.70 98.70 0.0M
2023-11-09 97.92 99.28 97.92 99.28 0.0M
2023-11-08 99.80 99.80 98.72 98.72 0.0M
2023-11-07 100.25 100.35 100.25 100.35 0.0M
2023-11-06 102.20 102.20 101.80 101.80 0.0M
2023-11-03 99.80 103.05 99.80 103.05 0.0M
2023-11-02 98.40 98.40 98.40 98.40 0.0M
2023-11-01 97.74 98.34 97.74 98.34 0.0M
2023-10-31 100.85 100.85 97.80 98.44 0.0M
2023-10-30 100.65 100.65 99.82 99.82 0.0M
2023-10-27 99.38 99.38 99.38 99.38 0.0M
2023-10-26 101.45 102.10 101.45 102.10 0.0M
2023-10-25 102.20 102.20 101.50 101.50 0.0M
2023-10-24 101.05 102.45 100.20 102.45 0.0M
2023-10-23 103.50 103.50 101.55 101.55 0.0M
2023-10-20 104.75 104.75 104.30 104.30 0.0M
2023-10-19 104.75 104.75 104.70 104.70 0.0M
2023-10-18 106.20 106.20 105.40 105.40 0.0M
2023-10-17 103.45 105.95 103.45 105.65 0.0M
2023-10-16 101.80 102.15 101.80 102.15 0.0M
2023-10-13 100.25 103.45 100.25 103.45 0.0M
2023-10-12 100.65 100.65 99.80 99.80 0.0M
2023-10-11 99.56 101.35 99.56 100.45 0.0M
2023-10-10 99.02 99.88 99.02 99.88 0.0M
2023-10-09 100.25 100.70 99.82 99.82 0.0M
2023-10-06 97.90 98.74 97.82 98.74 0.0M
2023-10-05 97.04 97.88 97.04 97.88 0.0M
2023-10-04 97.82 97.82 97.74 97.74 0.0M
2023-10-03 97.02 99.06 97.02 99.06 0.0M
2023-10-02 99.48 99.48 97.18 97.66 0.0M
2023-09-29 100.50 101.40 100.10 100.10 0.0M
2023-09-28 100.35 100.70 100.35 100.70 0.0M
2023-09-27 102.05 102.05 100.70 100.70 0.0M
2023-09-26 103.55 103.55 102.65 102.65 0.0M
2023-09-25 104.95 104.95 104.95 104.95 0.0M
2023-09-22 106.30 106.30 105.30 105.30 0.0M
2023-09-21 107.50 107.50 106.45 106.45 0.0M
2023-09-20 105.85 107.90 105.85 107.90 0.0M
2023-09-19 105.95 105.95 105.95 105.95 0.0M
2023-09-18 105.45 105.85 105.45 105.85 0.0M
2023-09-15 103.75 105.05 103.75 105.05 0.0M
2023-09-14 101.40 103.85 101.40 103.85 0.0M
2023-09-13 100.85 101.80 100.85 101.80 0.0M
2023-09-12 101.30 101.30 101.30 101.30 0.0M
2023-09-11 101.60 101.60 101.60 101.60 0.0M
2023-09-08 101.90 101.90 101.90 101.90 0.0M
2023-09-07 101.05 102.00 101.05 102.00 0.0M
2023-09-06 100.30 100.90 100.30 100.90 0.0M
2023-09-05 102.65 102.65 100.90 100.90 0.0M
2023-09-04 102.80 102.80 102.80 102.80 0.0M
2023-09-01 102.85 103.20 102.85 103.20 0.0M
2023-08-31 103.60 103.60 103.30 103.30 0.0M
2023-08-30 103.55 104.55 103.40 103.40 0.0M
2023-08-29 102.85 103.65 102.85 103.65 0.0M
2023-08-28 101.55 102.85 101.55 102.85 0.0M
2023-08-25 102.00 102.00 101.55 101.90 0.0M
2023-08-24 101.45 102.40 101.45 102.40 0.0M
2023-08-23 99.96 101.80 99.96 101.80 0.0M
2023-08-22 98.44 99.68 98.44 99.68 0.0M
2023-08-21 97.92 98.64 97.92 98.64 0.0M
2023-08-18 97.92 97.92 97.92 97.92 0.0M
2023-08-17 98.96 98.96 97.92 97.92 0.0M
2023-08-16 99.82 100.45 99.12 99.12 0.0M
2023-08-15 102.65 102.65 100.05 100.05 0.0M
2023-08-14 103.80 103.80 102.85 103.25 0.0M
2023-08-11 102.70 103.15 102.70 103.15 0.0M
2023-08-10 102.90 102.90 102.70 102.70 0.0M
2023-08-09 102.15 102.95 102.15 102.95 0.0M
2023-08-08 102.25 102.30 102.25 102.30 0.0M
2023-08-07 102.85 102.85 102.85 102.85 0.0M
2023-08-04 102.15 103.30 102.15 102.40 0.0M
2023-08-03 103.00 103.00 102.85 102.85 0.0M
2023-08-02 105.15 105.15 103.30 103.30 0.0M
2023-08-01 108.15 108.15 105.30 105.30 0.0M
2023-07-31 106.65 109.00 106.65 108.95 0.0M
2023-07-28 108.00 108.00 107.40 107.40 0.0M
2023-07-27 109.65 109.65 107.85 107.85 0.0M
2023-07-26 110.90 110.90 109.85 109.85 0.0M
2023-07-25 109.50 110.95 109.50 110.95 0.0M
2023-07-24 110.00 110.00 109.45 109.45 0.0M
2023-07-21 107.70 109.20 107.70 109.20 0.0M
2023-07-20 108.35 108.65 108.35 108.65 0.0M
2023-07-19 108.05 108.60 108.05 108.60 0.0M
2023-07-18 107.05 108.20 107.05 108.20 0.0M
2023-07-17 107.50 107.65 107.50 107.65 0.0M
2023-07-14 108.35 108.35 108.35 108.35 0.0M
2023-07-13 110.15 110.15 108.85 108.85 0.0M
2023-07-12 105.70 109.30 105.70 109.30 0.0M
2023-07-11 106.60 106.60 105.90 105.90 0.0M
2023-07-10 105.40 107.15 105.40 106.95 0.0M
2023-07-07 103.75 105.65 103.75 105.65 0.0M
2023-07-06 105.40 106.45 103.70 103.70 0.0M
2023-07-05 106.60 106.60 105.65 105.65 0.0M
2023-07-04 106.60 107.35 106.60 107.00 0.0M
2023-07-03 104.75 106.50 104.75 106.50 0.0M
2023-06-30 103.30 105.20 103.30 105.20 0.0M
2023-06-29 101.25 103.60 101.25 103.60 0.0M
2023-06-28 102.10 102.10 101.50 102.05 0.0M
2023-06-27 104.30 104.30 102.25 102.25 0.0M
2023-06-26 104.30 105.70 104.30 104.75 0.0M
2023-06-23 104.05 105.10 104.05 104.40 0.0M
2023-06-22 101.85 103.85 101.85 103.80 0.0M
2023-06-21 102.60 103.20 102.45 103.20 0.0M
2023-06-20 107.45 107.45 104.05 104.05 0.0M
2023-06-19 106.30 106.30 106.30 106.30 0.0M
2023-06-16 106.35 108.30 106.35 107.30 0.0M
2023-06-15 106.85 106.95 106.85 106.95 0.0M
2023-06-14 109.40 112.00 108.50 108.50 0.0M
2023-06-13 110.75 110.75 109.95 109.95 0.0M
2023-06-12 109.65 111.50 109.65 111.50 0.0M
2023-06-09 110.85 111.10 110.35 110.70 0.0M
2023-06-08 111.85 111.85 111.80 111.80 0.0M
2023-06-07 113.10 113.10 112.40 112.40 0.0M
2023-06-06 112.45 114.10 112.45 114.10 0.0M
2023-06-05 113.65 113.85 113.45 113.85 0.0M
2023-06-02 116.40 116.40 114.85 114.85 0.0M
2023-06-01 114.30 117.70 114.30 117.70 0.0M
2023-05-31 112.05 117.10 112.05 115.70 0.0M
2023-05-30 114.15 114.15 112.70 112.70 0.0M
2023-05-29 116.40 116.40 115.60 115.60 0.0M
2023-05-26 115.00 117.60 115.00 115.15 0.0M
2023-05-25 115.35 115.95 115.30 115.30 0.0M
2023-05-24 117.45 117.45 116.05 116.05 0.0M
2023-05-23 117.45 118.05 117.45 118.05 0.0M
2023-05-22 118.55 118.55 118.55 118.55 0.0M
2023-05-19 119.55 120.85 119.25 120.00 0.0M
2023-05-18 120.75 120.75 120.75 120.75 0.0M
2023-05-17 122.40 122.40 121.75 121.75 0.0M
2023-05-16 125.45 125.45 123.30 123.30 0.0M
2023-05-15 124.95 126.40 124.95 125.80 0.0M
2023-05-12 122.75 125.35 122.75 125.35 0.0M
2023-05-11 126.45 126.45 124.15 124.15 0.0M
2023-05-10 126.55 127.45 126.55 127.45 0.0M
2023-05-09 127.30 128.35 127.30 128.35 0.0M
2023-05-08 127.30 127.95 127.30 127.95 0.0M
2023-05-05 126.95 128.45 126.95 128.45 0.0M
2023-05-04 123.25 131.80 123.25 129.85 0.0M
2023-05-03 122.85 122.85 122.35 122.35 0.0M
2023-05-02 119.95 124.10 119.95 124.10 0.0M
2023-04-28 120.70 120.85 119.60 119.60 0.0M
2023-04-27 120.15 122.15 120.15 122.15 0.0M
2023-04-26 120.35 120.35 119.95 120.30 0.0M
2023-04-25 117.80 121.95 117.80 121.95 0.0M
2023-04-24 116.95 119.40 116.95 119.40 0.0M
2023-04-21 117.00 118.15 117.00 118.15 0.0M
2023-04-20 125.00 125.00 119.00 119.00 0.0M
2023-04-19 125.00 125.15 125.00 125.15 0.0M
2023-04-18 126.00 126.95 125.65 126.95 0.0M
2023-04-17 128.15 128.15 127.20 127.20 0.0M
2023-04-14 128.60 128.60 127.65 128.25 0.0M
2023-04-13 129.20 130.40 129.20 130.40 0.0M
2023-04-12 126.40 127.20 126.25 127.15 0.0M
2023-04-11 123.00 126.70 123.00 126.70 0.0M
2023-04-06 123.10 126.00 123.10 126.00 0.0M
2023-04-05 122.95 125.30 122.85 125.30 0.0M
2023-04-04 119.10 123.90 119.10 123.90 0.0M
2023-04-03 117.55 120.70 117.55 120.70 0.0M
2023-03-31 117.55 118.60 117.55 118.60 0.0M
2023-03-30 117.10 118.45 117.10 118.45 0.0M
2023-03-29 114.90 117.55 114.90 117.55 0.0M
2023-03-28 114.95 116.75 114.95 116.75 0.0M
2023-03-27 116.55 116.55 116.40 116.40 0.0M
2023-03-24 113.70 115.80 113.70 115.80 0.0M
2023-03-23 111.05 115.05 111.05 114.95 0.0M
2023-03-22 111.85 112.20 111.85 112.20 0.0M
2023-03-21 115.95 115.95 112.95 112.95 0.0M
2023-03-20 120.60 121.15 115.05 117.20 0.0M
2023-03-17 111.80 117.40 111.80 117.40 0.0M
2023-03-16 111.80 115.10 111.80 112.85 0.0M
2023-03-15 109.15 116.05 109.15 113.85 0.0M
2023-03-14 108.75 111.90 108.75 111.50 0.0M
2023-03-13 106.15 112.20 106.15 110.25 0.0M
2023-03-10 105.90 107.55 105.90 106.55 0.0M
2023-03-09 105.05 106.55 105.05 106.55 0.0M
2023-03-08 105.95 106.35 105.95 106.00 0.0M
2023-03-07 108.95 108.95 106.85 106.85 0.0M
2023-03-06 111.90 111.90 109.55 109.55 0.0M
2023-03-03 113.15 113.25 113.15 113.25 0.0M
2023-03-02 112.95 113.35 112.95 113.35 0.0M
2023-03-01 111.10 114.25 111.10 113.45 0.0M
2023-02-28 109.50 112.20 109.50 112.20 0.0M
2023-02-27 109.35 109.35 109.35 109.35 0.0M
2023-02-24 109.60 112.10 109.60 110.95 0.0M
2023-02-23 111.55 111.55 110.65 110.65 0.0M
2023-02-22 113.35 113.35 112.20 112.20 0.0M
2023-02-21 115.25 115.25 113.65 113.65 0.0M
2023-02-20 113.60 113.60 113.60 113.60 0.0M
2023-02-17 112.80 113.95 112.80 113.95 0.0M
2023-02-16 114.25 115.10 113.85 115.00 0.0M
2023-02-15 114.30 115.20 114.30 115.20 0.0M
2023-02-14 114.70 117.35 114.70 117.35 0.0M
2023-02-13 114.50 115.55 114.45 115.55 0.0M
2023-02-10 114.20 115.65 114.15 115.65 0.0M
2023-02-09 116.95 116.95 115.05 115.05 0.0M
2023-02-08 116.90 117.80 116.90 117.80 0.0M
2023-02-07 116.40 117.50 116.40 117.25 0.0M
2023-02-06 115.05 115.05 115.05 115.05 0.0M
2023-02-03 116.00 116.00 114.55 114.55 0.0M
2023-02-02 117.70 117.70 116.60 116.60 0.0M
2023-02-01 115.95 118.75 115.95 118.75 0.0M
2023-01-31 115.85 116.80 115.85 116.80 0.0M
2023-01-30 116.10 117.75 116.10 117.75 0.0M
2023-01-27 117.45 117.75 117.45 117.75 0.0M
2023-01-26 118.45 118.95 118.45 118.95 0.0M
2023-01-25 115.85 120.35 115.85 120.35 0.0M
2023-01-24 115.35 117.45 115.35 117.45 0.0M
2023-01-23 113.90 113.90 113.90 113.90 0.0M
2023-01-20 114.15 115.80 114.15 115.80 0.0M
2023-01-19 112.25 115.55 112.25 115.55 0.0M
2023-01-18 113.65 115.10 113.50 113.50 0.0M
2023-01-17 115.55 115.55 114.50 114.50 0.0M
2023-01-16 116.65 116.65 116.65 116.65 0.0M
2023-01-13 116.15 119.00 116.15 119.00 0.0M
2023-01-12 114.90 117.65 113.90 116.80 0.0M
2023-01-11 115.20 115.20 115.20 115.20 0.0M
2023-01-10 113.00 115.95 113.00 115.95 0.0M
2023-01-09 117.70 117.70 113.90 113.90 0.0M
2023-01-06 113.70 118.65 113.70 117.15 0.0M
2023-01-05 110.00 114.00 110.00 114.00 0.0M
2023-01-04 110.40 113.25 110.40 113.25 0.0M
2023-01-03 107.05 110.30 107.05 110.30 0.0M
2023-01-02 104.95 104.95 104.95 104.95 0.0M