Sprott Physical Gold and Silver Trust

CEF
🏛️ カナダ →
38.55
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 19.15 19.15 19.15 19.15 0.0M
2023-12-28 19.37 19.37 19.25 19.25 0.0M
2023-12-27 19.37 19.37 19.37 19.37 0.0M
2023-12-21 19.18 19.18 19.18 19.18 0.0M
2023-12-19 19.13 19.13 19.13 19.13 0.0M
2023-12-18 18.87 18.90 18.87 18.89 0.0M
2023-12-15 19.00 19.00 18.90 18.90 0.0M
2023-12-14 19.08 19.08 19.05 19.05 0.0M
2023-12-13 18.29 18.79 18.29 18.79 0.0M
2023-12-12 18.27 18.31 18.27 18.31 0.0M
2023-12-11 18.33 18.33 18.30 18.30 0.0M
2023-12-08 18.34 18.44 18.34 18.44 0.0M
2023-12-05 18.98 18.98 18.83 18.85 0.0M
2023-12-04 19.03 19.03 19.03 19.03 0.0M
2023-11-30 19.22 19.32 19.22 19.32 0.0M
2023-11-29 19.28 19.28 19.27 19.27 0.0M
2023-11-28 19.18 19.28 19.18 19.28 0.0M
2023-11-24 18.79 18.79 18.73 18.73 0.0M
2023-11-23 18.54 18.54 18.54 18.54 0.0M
2023-11-20 18.45 18.49 18.45 18.49 0.0M
2023-11-14 18.34 18.34 18.34 18.34 0.0M
2023-11-13 17.87 17.97 17.87 17.97 0.0M
2023-11-10 18.08 18.08 18.01 18.01 0.0M
2023-11-09 18.32 18.32 18.22 18.22 0.0M
2023-11-06 18.54 18.54 18.54 18.54 0.0M
2023-11-03 18.68 18.68 18.68 18.68 0.0M
2023-10-26 18.41 18.41 18.41 18.41 0.0M
2023-10-23 18.51 18.51 18.39 18.39 0.0M
2023-10-20 18.44 18.64 18.44 18.64 0.0M
2023-10-19 18.16 18.26 18.16 18.26 0.0M
2023-10-18 18.29 18.29 18.09 18.19 0.0M
2023-10-17 18.00 18.00 18.00 18.00 0.0M
2023-10-16 17.89 17.89 17.89 17.89 0.0M
2023-10-13 17.78 17.88 17.78 17.88 0.0M
2023-10-12 17.45 17.45 17.35 17.35 0.0M
2023-10-11 17.41 17.41 17.41 17.41 0.0M
2023-10-05 16.79 16.79 16.79 16.79 0.0M
2023-10-04 16.79 16.81 16.79 16.81 0.0M
2023-10-03 16.96 16.96 16.86 16.96 0.0M
2023-10-02 17.01 17.01 17.01 17.01 0.0M
2023-09-28 17.56 17.56 17.46 17.46 0.0M
2023-09-27 17.64 17.64 17.54 17.54 0.0M
2023-09-26 18.03 18.03 17.93 17.93 0.0M
2023-09-15 18.03 18.08 18.03 18.08 0.0M
2023-09-14 17.77 17.82 17.77 17.82 0.0M
2023-09-13 17.91 17.91 17.91 17.91 0.0M
2023-09-12 17.86 17.87 17.86 17.87 0.0M
2023-09-08 18.00 18.00 18.00 18.00 0.0M
2023-09-05 18.29 18.29 18.19 18.19 0.0M
2023-09-01 18.51 18.51 18.41 18.41 0.0M
2023-08-31 18.51 18.51 18.51 18.51 0.0M
2023-08-30 18.65 18.65 18.60 18.60 0.0M
2023-08-29 18.34 18.60 18.34 18.60 0.0M
2023-08-28 18.42 18.42 18.31 18.31 0.0M
2023-08-23 18.25 18.30 18.25 18.30 0.0M
2023-08-21 17.87 17.91 17.87 17.91 0.0M
2023-08-18 17.75 17.75 17.75 17.75 0.0M
2023-08-17 17.80 17.80 17.70 17.70 0.0M
2023-08-16 17.76 17.76 17.76 17.76 0.0M
2023-08-15 17.65 17.71 17.65 17.71 0.0M
2023-08-10 17.88 17.98 17.88 17.88 0.0M
2023-08-09 17.98 17.98 17.98 17.98 0.0M
2023-08-08 17.98 18.00 17.98 18.00 0.0M
2023-08-04 18.28 18.28 18.28 18.28 0.0M
2023-08-03 18.27 18.27 18.17 18.19 0.0M
2023-08-02 18.40 18.40 18.30 18.30 0.0M
2023-08-01 18.41 18.41 18.41 18.41 0.0M
2023-07-31 18.69 18.69 18.69 18.69 0.0M
2023-07-28 18.58 18.58 18.49 18.49 0.0M
2023-07-25 18.84 18.89 18.84 18.89 0.0M
2023-07-21 18.67 18.67 18.65 18.65 0.0M
2023-07-18 18.69 18.89 18.69 18.88 0.0M
2023-07-17 18.58 18.58 18.58 18.58 0.0M
2023-07-14 18.60 18.70 18.60 18.68 0.0M
2023-07-11 18.10 18.10 18.10 18.10 0.0M
2023-07-07 18.02 18.12 18.02 18.06 0.0M
2023-07-06 17.78 17.90 17.78 17.90 0.0M
2023-07-05 18.18 18.18 18.08 18.10 0.0M
2023-07-04 17.95 18.05 17.95 18.01 0.0M
2023-06-27 18.00 18.00 18.00 18.00 0.0M
2023-06-26 17.97 17.97 17.97 17.97 0.0M
2023-06-23 18.02 18.02 17.92 17.92 0.0M
2023-06-22 18.06 18.06 17.86 17.86 0.0M
2023-06-21 18.09 18.11 18.01 18.11 0.0M
2023-06-20 18.22 18.22 18.21 18.21 0.0M
2023-06-19 18.83 19.03 18.67 18.76 0.0M
2023-06-16 18.65 18.65 18.63 18.63 0.0M
2023-06-15 18.45 18.55 18.45 18.55 0.0M
2023-06-14 18.54 18.54 18.54 18.54 0.0M
2023-06-12 18.71 18.71 18.61 18.62 0.0M
2023-06-09 18.72 18.82 18.72 18.76 0.0M
2023-06-08 18.62 18.82 18.29 18.29 0.0M
2023-06-07 18.73 18.73 18.49 18.49 0.0M
2023-06-06 18.59 18.62 18.53 18.62 0.0M
2023-06-05 18.57 18.68 18.57 18.63 0.0M
2023-06-02 18.84 18.84 18.64 18.64 0.0M
2023-06-01 18.72 18.82 18.72 18.82 0.0M
2023-05-31 18.56 18.67 18.56 18.63 0.0M
2023-05-30 18.49 18.49 18.49 18.49 0.0M
2023-05-29 18.46 18.47 18.37 18.42 0.0M
2023-05-26 18.47 18.47 18.37 18.42 0.0M
2023-05-18 18.52 18.52 18.52 18.52 0.0M
2023-05-17 18.77 18.86 18.77 18.86 0.0M
2023-05-16 19.04 19.04 18.94 18.94 0.0M
2023-05-15 19.23 19.23 19.14 19.14 0.0M
2023-05-12 19.31 19.31 19.21 19.21 0.0M
2023-05-11 19.32 19.32 19.20 19.20 0.0M
2023-05-08 19.65 19.75 19.65 19.65 0.0M
2023-05-05 19.44 19.60 19.34 19.60 0.0M
2023-05-04 19.73 19.83 19.73 19.83 0.0M
2023-05-03 19.47 19.60 19.47 19.60 0.0M
2023-05-02 19.12 19.52 19.12 19.52 0.0M
2023-05-01 19.47 19.47 19.08 19.08 0.0M
2023-04-28 19.20 19.30 19.05 19.10 0.0M
2023-04-27 19.10 19.20 19.10 19.20 0.0M
2023-04-26 19.40 19.40 19.20 19.20 0.0M
2023-04-25 19.20 19.30 19.20 19.30 0.0M
2023-04-24 19.24 19.24 19.24 19.24 0.0M
2023-04-21 19.36 19.36 19.17 19.26 0.0M
2023-04-19 19.35 19.45 19.35 19.36 0.0M
2023-04-18 19.38 19.48 19.38 19.48 0.0M
2023-04-17 19.55 19.55 19.35 19.35 0.0M
2023-04-13 19.95 19.95 19.95 19.95 0.0M
2023-04-12 19.67 19.67 19.67 19.67 0.0M
2023-04-11 19.40 19.44 19.40 19.44 0.0M
2023-04-10 19.37 19.37 19.27 19.27 0.0M
2023-04-05 19.49 19.49 19.39 19.49 0.0M
2023-04-04 19.23 19.53 19.23 19.53 0.0M
2023-04-03 18.94 19.04 18.94 18.94 0.0M
2023-03-31 18.95 18.95 18.95 18.95 0.0M
2023-03-27 18.48 18.48 18.48 18.48 0.0M
2023-03-23 18.73 18.86 18.73 18.86 0.0M
2023-03-22 18.32 18.64 18.32 18.52 0.0M
2023-03-21 18.50 18.50 18.26 18.26 0.0M
2023-03-20 18.57 18.66 18.52 18.66 0.0M
2023-03-17 18.03 18.48 18.03 18.48 0.0M
2023-03-14 17.64 17.68 17.64 17.68 0.0M
2023-03-13 17.32 17.62 17.32 17.62 0.0M
2023-03-10 17.04 17.04 17.04 17.04 0.0M
2023-03-08 16.70 16.72 16.61 16.61 0.0M
2023-03-07 16.91 16.91 16.69 16.69 0.0M
2023-03-06 17.19 17.19 17.19 17.19 0.0M
2023-03-03 17.07 17.19 17.07 17.19 0.0M
2023-03-02 17.00 17.00 17.00 17.00 0.0M
2023-03-01 17.14 17.14 17.14 17.14 0.0M
2023-02-24 16.96 16.96 16.96 16.96 0.0M
2023-02-23 17.27 17.27 17.27 17.27 0.0M
2023-02-15 17.33 17.33 17.33 17.33 0.0M
2023-02-14 17.56 17.56 17.46 17.46 0.0M
2023-02-13 17.56 17.56 17.46 17.46 0.0M
2023-02-10 17.76 17.76 17.61 17.61 0.0M
2023-02-09 17.97 17.97 17.67 17.67 0.0M
2023-02-07 17.86 17.96 17.81 17.85 0.0M
2023-02-06 17.81 17.81 17.72 17.72 0.0M
2023-02-03 17.82 17.90 17.74 17.74 0.0M
2023-02-02 18.76 18.76 18.28 18.29 0.0M
2023-02-01 18.66 18.66 18.66 18.66 0.0M
2023-01-30 18.45 18.47 18.38 18.38 0.0M
2023-01-27 18.45 18.45 18.35 18.35 0.0M
2023-01-26 18.57 18.59 18.49 18.58 0.0M
2023-01-25 18.70 18.70 18.69 18.69 0.0M
2023-01-24 18.50 18.59 18.50 18.59 0.0M
2023-01-17 18.62 18.62 18.50 18.50 0.0M
2023-01-16 18.66 18.68 18.62 18.62 0.0M
2023-01-13 18.62 18.72 18.61 18.72 0.0M
2023-01-12 18.26 18.50 18.26 18.50 0.0M
2023-01-10 18.27 18.27 18.27 18.27 0.0M
2023-01-09 18.30 18.37 18.25 18.28 0.0M
2023-01-06 17.96 18.20 17.96 18.20 0.0M
2023-01-05 17.83 17.83 17.83 17.83 0.0M
2023-01-04 18.07 18.07 18.04 18.04 0.0M
2023-01-03 18.08 18.20 18.01 18.01 0.0M