abrdn Physical Precious Metals Basket Shares ETF (GLTR)

GLTR
🏛️ アメリカ →
162.48
最終更新: 2025-09-26
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
2021-12-31 89.39 89.62 88.86 89.45 0.0M
2021-12-30 88.80 89.49 88.70 89.26 0.1M
2021-12-29 88.06 89.01 87.42 89.01 0.0M
2021-12-28 89.43 89.79 89.07 89.14 0.1M
2021-12-27 88.94 89.47 88.85 89.20 0.0M
2021-12-23 88.35 88.94 88.05 88.84 0.1M
2021-12-22 87.52 88.35 87.24 88.34 0.1M
2021-12-21 87.15 87.21 86.70 86.80 0.1M
2021-12-20 86.61 86.61 86.25 86.31 0.1M
2021-12-17 87.33 87.64 86.82 86.91 0.1M
2021-12-16 85.93 86.83 85.93 86.77 0.1M
2021-12-15 84.34 85.09 83.38 84.99 0.2M
2021-12-14 84.55 85.19 84.49 84.85 0.1M
2021-12-13 86.43 86.58 85.91 85.97 0.1M
2021-12-10 86.40 86.40 86.06 86.19 0.0M
2021-12-09 86.93 86.93 85.80 86.12 0.1M
2021-12-08 86.91 87.35 86.84 87.29 0.0M
2021-12-07 86.84 87.46 86.84 87.30 0.0M
2021-12-06 86.27 86.94 86.04 86.85 0.0M
2021-12-03 86.43 87.01 85.94 86.79 0.1M
2021-12-02 86.27 86.27 85.81 86.22 0.0M
2021-12-01 86.76 87.13 85.98 86.09 0.1M
2021-11-30 87.43 88.36 86.20 86.35 0.1M
2021-11-29 87.50 87.72 87.13 87.23 0.0M
2021-11-26 88.61 88.71 86.91 87.34 0.0M
2021-11-24 88.19 88.58 88.13 88.53 0.1M
2021-11-23 88.84 88.96 87.94 88.77 0.0M
2021-11-22 91.44 91.71 90.19 90.35 0.1M
2021-11-19 93.39 93.61 92.62 92.62 0.0M
2021-11-18 93.88 94.12 93.57 93.74 0.1M
2021-11-17 94.35 94.56 94.25 94.50 0.0M
2021-11-16 94.16 94.30 93.53 93.62 0.1M
2021-11-15 94.07 94.58 94.01 94.30 0.0M
2021-11-12 93.52 94.52 93.52 94.37 0.0M
2021-11-11 93.84 93.99 93.72 93.94 0.0M
2021-11-10 93.51 93.78 92.40 92.84 0.0M
2021-11-09 91.85 92.21 91.24 91.87 0.0M
2021-11-08 91.61 92.16 91.48 91.95 0.0M
2021-11-05 90.67 91.23 90.17 91.18 0.1M
2021-11-04 90.23 90.55 89.78 89.89 0.1M
2021-11-03 88.53 89.20 88.18 89.18 0.0M
2021-11-02 90.18 90.18 89.45 89.65 0.0M
2021-11-01 90.54 90.73 90.38 90.56 0.0M
2021-10-29 89.27 89.69 88.94 89.62 0.0M
2021-10-28 90.72 90.84 90.03 90.19 0.0M
2021-10-27 90.13 90.33 89.69 90.00 0.0M
2021-10-26 90.59 90.59 89.70 90.33 0.0M
2021-10-25 91.29 91.69 91.14 91.52 0.0M
2021-10-22 91.11 91.85 90.31 90.64 0.0M
2021-10-21 90.18 90.38 89.84 90.20 0.0M
2021-10-20 90.17 90.97 89.87 90.72 0.0M
2021-10-19 90.29 90.42 89.67 89.80 0.0M
2021-10-18 88.80 88.98 88.42 88.61 0.0M
2021-10-15 89.60 89.73 89.26 89.30 0.0M
2021-10-14 90.45 90.78 90.25 90.65 0.0M
2021-10-13 88.46 90.28 88.46 89.69 0.0M
2021-10-12 88.09 88.56 87.86 88.03 0.0M
2021-10-11 88.57 88.80 88.10 88.10 0.0M
2021-10-08 89.15 89.24 88.08 88.15 0.0M
2021-10-07 86.72 87.78 86.72 87.26 0.0M
2021-10-06 86.50 87.30 86.38 87.22 0.0M
2021-10-05 86.63 87.20 86.58 87.02 0.1M
2021-10-04 86.61 87.41 86.50 87.41 0.1M
2021-10-01 86.88 87.29 86.75 87.02 0.0M
2021-09-30 85.54 86.71 85.54 86.46 0.1M
2021-09-29 85.44 85.46 84.42 84.60 0.1M
2021-09-28 86.56 86.68 85.92 86.03 0.1M
2021-09-27 87.31 87.51 87.14 87.14 0.0M
2021-09-24 86.31 87.14 86.27 86.78 0.1M
2021-09-23 87.50 87.61 87.21 87.22 0.0M
2021-09-22 88.22 89.30 88.09 88.15 0.0M
2021-09-21 87.32 87.73 87.11 87.35 0.0M
2021-09-20 86.63 87.18 86.16 86.51 0.1M
2021-09-17 87.60 87.60 86.90 87.02 0.1M
2021-09-16 88.18 88.18 87.45 87.82 0.1M
2021-09-15 89.77 89.92 89.54 89.84 0.0M
2021-09-14 89.95 90.11 89.27 89.99 0.0M
2021-09-13 90.23 90.68 90.09 90.12 0.0M
2021-09-10 91.35 91.35 90.24 90.24 0.0M
2021-09-09 91.86 91.86 90.99 91.10 0.0M
2021-09-08 92.39 92.40 91.02 91.30 0.0M
2021-09-07 93.40 93.51 92.41 92.51 0.0M
2021-09-03 93.75 94.70 93.51 94.33 0.0M
2021-09-02 92.96 93.04 92.59 92.70 0.0M
2021-09-01 93.66 93.69 93.07 93.43 0.0M
2021-08-31 93.44 93.65 92.99 93.35 0.0M
2021-08-30 93.57 93.58 93.14 93.47 0.0M
2021-08-27 91.71 93.32 91.60 93.30 0.0M
2021-08-26 91.72 92.03 91.61 91.79 0.1M
2021-08-25 92.65 92.65 92.00 92.34 0.0M
2021-08-24 93.11 93.17 92.75 92.92 0.0M
2021-08-23 92.11 92.58 91.98 92.24 0.0M
2021-08-20 90.55 90.77 90.11 90.36 0.0M
2021-08-19 91.28 91.34 90.48 90.69 0.1M
2021-08-18 92.30 92.30 91.44 91.80 0.0M
2021-08-17 92.97 93.13 92.05 92.23 0.0M
2021-08-16 93.22 93.40 92.84 93.33 0.0M
2021-08-13 92.53 93.37 92.45 93.15 0.1M
2021-08-12 91.89 91.90 91.33 91.79 0.0M
2021-08-11 91.88 92.27 91.49 92.19 0.0M
2021-08-10 90.91 91.56 90.81 91.27 0.1M
2021-08-09 91.94 92.12 90.81 91.06 0.2M
2021-08-06 93.78 93.78 92.91 93.03 0.1M
2021-08-05 95.82 95.82 95.01 95.33 0.0M
2021-08-04 97.07 97.24 95.70 95.83 0.0M
2021-08-03 96.26 96.35 95.84 96.15 0.0M
2021-08-02 96.14 96.56 96.14 96.17 0.5M
2021-07-30 96.59 96.69 95.92 96.26 0.0M
2021-07-29 96.58 97.03 96.58 96.68 0.0M
2021-07-28 94.70 95.42 94.50 95.42 0.0M
2021-07-27 95.43 95.43 94.42 94.77 0.0M
2021-07-26 95.80 96.05 95.48 95.53 0.5M
2021-07-23 96.07 96.07 95.38 95.68 0.0M
2021-07-22 95.84 96.52 95.41 96.42 0.0M
2021-07-21 95.45 95.92 95.33 95.85 0.0M
2021-07-20 95.63 95.91 95.09 95.46 0.0M
2021-07-19 95.88 95.96 95.23 95.45 0.2M
2021-07-16 97.65 97.65 96.25 96.30 0.0M
2021-07-15 98.44 98.52 97.94 98.23 0.0M
2021-07-14 98.91 98.91 98.21 98.65 0.0M
2021-07-13 98.04 98.25 97.61 97.81 0.1M
2021-07-12 97.68 98.28 97.27 98.14 0.1M
2021-07-09 97.40 97.98 97.35 97.84 0.0M
2021-07-08 97.85 97.85 96.92 97.30 0.0M
2021-07-07 97.97 98.18 97.59 97.92 0.0M
2021-07-06 98.55 98.60 96.96 97.38 0.2M
2021-07-02 97.34 97.68 97.00 97.46 0.0M
2021-07-01 96.97 97.00 96.21 96.52 0.0M
2021-06-30 95.42 96.52 95.27 96.45 0.0M
2021-06-29 95.06 95.48 94.85 95.28 0.0M
2021-06-28 96.32 96.39 96.10 96.30 0.1M
2021-06-25 96.54 96.54 95.77 95.99 0.0M
2021-06-24 96.06 96.21 95.65 95.65 0.0M
2021-06-23 95.85 96.59 95.24 95.36 0.0M
2021-06-22 95.13 95.37 94.91 95.01 0.1M
2021-06-21 95.02 95.66 94.64 95.51 0.1M
2021-06-18 95.09 95.17 93.96 93.96 0.1M
2021-06-17 96.50 96.70 94.63 94.73 0.1M
2021-06-16 101.02 101.26 99.63 99.65 0.0M
2021-06-15 101.02 101.02 100.32 100.78 0.1M
2021-06-14 100.45 101.38 100.33 101.17 0.2M
2021-06-11 102.12 102.33 101.51 101.64 0.0M
2021-06-10 101.61 102.35 101.48 102.35 0.0M
2021-06-09 102.24 102.39 101.80 101.83 0.0M
2021-06-08 102.11 102.21 101.50 102.01 0.1M
2021-06-07 102.31 102.73 102.11 102.66 0.1M
2021-06-04 102.17 102.44 102.08 102.29 0.1M
2021-06-03 101.42 101.51 100.62 101.44 0.1M
2021-06-02 103.09 103.46 102.89 103.46 0.1M
2021-06-01 103.61 103.61 102.66 102.94 0.1M
2021-05-28 102.19 102.88 102.19 102.88 0.1M
2021-05-27 102.05 102.51 101.88 102.50 0.0M
2021-05-26 102.50 102.60 101.79 101.97 0.0M
2021-05-25 101.27 102.55 101.26 102.55 0.0M
2021-05-24 101.58 101.83 101.43 101.49 0.0M
2021-05-21 102.48 102.48 100.80 101.44 0.0M
2021-05-20 102.17 102.57 101.94 102.23 0.0M
2021-05-19 101.90 102.84 101.51 102.00 0.1M
2021-05-18 102.97 103.01 102.38 102.76 0.0M
2021-05-17 101.46 102.84 101.46 102.61 0.0M
2021-05-14 100.91 101.33 100.68 101.33 0.0M
2021-05-13 99.67 100.24 99.49 100.15 0.0M
2021-05-12 101.05 101.30 99.80 99.90 0.1M
2021-05-11 100.31 101.54 100.31 101.53 0.1M
2021-05-10 102.26 102.41 101.13 101.41 0.0M
2021-05-07 100.53 101.42 100.42 101.27 0.1M
2021-05-06 99.35 100.84 99.35 100.68 0.0M
2021-05-05 98.82 99.03 98.69 99.03 0.1M
2021-05-04 99.87 100.30 98.24 98.96 0.0M
2021-05-03 99.24 99.99 99.05 99.60 0.0M
2021-04-30 98.19 98.28 97.50 97.57 0.0M
2021-04-29 98.00 98.23 97.29 98.22 0.1M
2021-04-28 97.76 98.55 97.60 98.55 0.1M
2021-04-27 98.57 98.73 98.25 98.42 0.0M
2021-04-26 98.40 98.44 97.96 98.19 0.1M
2021-04-23 98.27 98.29 97.37 97.64 0.0M
2021-04-22 98.28 98.33 97.43 97.71 0.0M
2021-04-21 97.44 98.97 97.44 98.89 0.0M
2021-04-20 96.57 97.23 96.51 96.80 0.0M
2021-04-19 96.99 97.22 96.75 97.01 0.0M
2021-04-16 96.94 97.20 96.91 97.06 0.0M
2021-04-15 95.75 96.59 95.75 96.39 0.1M
2021-04-14 94.64 94.85 94.47 94.64 0.0M
2021-04-13 94.83 95.15 94.68 94.92 0.1M
2021-04-12 94.32 94.32 93.69 93.97 0.1M
2021-04-09 94.34 94.78 94.26 94.66 0.0M
2021-04-08 95.34 95.45 95.12 95.26 0.0M
2021-04-07 94.38 94.68 94.19 94.38 0.1M
2021-04-06 94.59 95.14 94.51 94.96 0.0M
2021-04-05 93.73 94.26 93.65 93.97 0.1M
2021-04-01 93.48 94.15 93.38 94.13 0.1M
2021-03-31 91.46 92.88 91.46 92.67 0.0M
2021-03-30 91.43 91.58 90.93 91.17 0.1M
2021-03-29 93.20 93.20 92.08 92.35 0.1M
2021-03-26 93.82 94.40 93.71 94.23 0.0M
2021-03-25 94.17 94.48 93.46 93.72 0.0M
2021-03-24 94.37 94.54 94.01 94.10 0.1M
2021-03-23 94.44 94.45 93.65 93.69 0.1M
2021-03-22 94.68 94.98 94.35 94.86 0.0M
2021-03-19 95.12 95.68 94.95 95.42 0.1M
2021-03-18 94.91 96.00 94.91 95.41 0.1M
2021-03-17 94.30 95.69 94.03 95.50 0.0M
2021-03-16 94.33 94.66 93.99 94.32 0.0M
2021-03-15 93.93 94.08 93.58 93.92 0.1M
2021-03-12 92.08 93.35 91.95 93.26 0.0M
2021-03-11 93.25 93.53 93.13 93.34 0.0M
2021-03-10 92.87 93.30 92.58 93.30 0.0M
2021-03-09 92.38 92.89 92.31 92.52 0.1M
2021-03-08 91.24 91.30 90.67 90.83 0.1M
2021-03-05 91.72 91.72 90.91 91.42 0.1M
2021-03-04 92.93 93.44 91.01 91.40 0.2M
2021-03-03 93.17 93.77 92.47 93.09 0.1M
2021-03-02 93.81 94.79 93.50 94.42 0.1M
2021-03-01 94.62 95.00 93.59 93.86 0.0M
2021-02-26 95.32 95.32 93.00 93.69 0.1M
2021-02-25 97.63 98.22 96.39 96.43 0.1M
2021-02-24 96.78 98.38 96.59 98.38 0.1M
2021-02-23 97.74 97.75 96.51 97.53 0.0M
2021-02-22 97.66 98.61 97.48 98.50 0.0M
2021-02-19 96.52 97.17 96.42 96.63 0.0M
2021-02-18 96.49 96.75 95.67 96.13 0.0M
2021-02-17 96.28 96.70 95.86 96.56 0.1M
2021-02-16 96.77 98.19 96.59 97.11 0.0M
2021-02-12 97.05 98.14 97.03 97.82 0.0M
2021-02-11 98.18 98.18 97.06 97.50 0.0M
2021-02-10 98.57 98.57 97.52 97.99 0.0M
2021-02-09 97.82 98.12 97.37 97.59 0.0M
2021-02-08 97.72 98.05 97.46 97.59 0.1M
2021-02-05 95.77 96.78 95.71 96.51 0.0M
2021-02-04 94.69 95.19 94.23 95.15 0.1M
2021-02-03 96.61 96.95 96.19 96.47 0.1M
2021-02-02 97.32 97.32 95.64 96.04 0.1M
2021-02-01 100.52 100.64 98.52 99.15 0.5M
2021-01-29 98.06 98.07 96.29 96.46 0.1M
2021-01-28 97.14 97.58 95.58 96.69 0.0M
2021-01-27 95.26 95.62 94.26 95.18 0.1M
2021-01-26 96.02 96.40 95.75 95.90 0.1M
2021-01-25 96.64 96.64 95.43 96.08 0.1M
2021-01-22 95.66 96.40 95.29 96.23 0.1M
2021-01-21 97.36 97.37 96.70 97.26 0.1M
2021-01-20 96.41 97.18 96.26 97.11 0.1M
2021-01-19 95.61 95.62 95.08 95.36 0.1M
2021-01-15 95.77 95.97 94.45 94.64 0.1M
2021-01-14 96.00 97.04 95.95 96.41 0.0M
2021-01-13 96.11 96.57 95.81 95.98 0.1M
2021-01-12 95.91 96.53 95.34 96.43 0.0M
2021-01-11 94.55 95.77 94.55 95.16 0.0M
2021-01-08 98.80 98.80 94.36 95.86 0.1M
2021-01-07 100.12 100.42 99.64 100.11 0.1M
2021-01-06 100.70 100.73 99.00 100.48 0.1M
2021-01-05 101.09 101.99 100.70 101.84 0.0M
2021-01-04 101.42 101.54 99.64 100.69 0.0M