Sprott Physical Gold Trust USD (PHYS)

PHYS
🏛️ アメリカ →
29.86
最終更新: 2025-10-03
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
09:30 24.11 24.14 24.11 24.13 99.8K
09:31 24.13 24.14 24.12 24.14 8.8K
09:32 24.14 24.14 24.14 24.13 66.8K
09:33 24.13 24.14 24.13 24.14 4.0K
09:34 24.15 24.15 24.14 24.14 9.8K
09:35 24.14 24.14 24.13 24.13 6.3K
09:36 24.14 24.14 24.14 24.14 63.1K
09:37 24.14 24.14 24.13 24.14 51.5K
09:38 24.14 24.15 24.14 24.15 11.9K
09:39 24.13 24.13 24.13 24.13 14.2K
09:40 24.14 24.16 24.14 24.16 34.5K
09:41 24.16 24.17 24.16 24.17 4.3K
09:42 24.16 24.17 24.15 24.15 6.9K
09:43 24.16 24.17 24.15 24.16 18.1K
09:44 24.16 24.16 24.15 24.15 2.7K
09:45 24.15 24.15 24.14 24.14 1.4K
09:46 24.16 24.16 24.15 24.16 19.0K
09:47 24.16 24.17 24.16 24.16 17.1K
09:48 24.17 24.17 24.16 24.17 9.8K
09:49 24.17 24.17 24.16 24.16 19.6K
09:50 24.17 24.17 24.16 24.16 10.2K
09:51 24.16 24.17 24.16 24.17 9.5K
09:52 24.16 24.17 24.16 24.16 27.3K
09:53 24.17 24.17 24.15 24.16 9.9K
09:54 24.16 24.17 24.16 24.16 4.7K
09:55 24.16 24.16 24.16 24.16 1.9K
09:56 24.16 24.17 24.16 24.16 4.1K
09:57 24.17 24.17 24.17 24.17 4.4K
09:58 24.17 24.17 24.17 24.17 4.7K
10:00 24.17 24.18 24.17 24.18 11.9K
10:01 24.18 24.18 24.17 24.17 62.7K
10:02 24.18 24.18 24.15 24.16 30.7K
10:03 24.17 24.17 24.15 24.15 10.0K
10:04 24.16 24.17 24.16 24.17 12.7K
10:05 24.18 24.18 24.17 24.17 3.2K
10:06 24.18 24.18 24.17 24.17 2.1K
10:07 24.18 24.18 24.17 24.17 29.9K
10:08 24.17 24.18 24.16 24.17 35.2K
10:09 24.17 24.17 24.16 24.16 3.8K
10:10 24.16 24.17 24.16 24.17 8.9K
10:11 24.17 24.17 24.15 24.16 76.9K
10:12 24.16 24.16 24.15 24.16 13.6K
10:13 24.15 24.15 24.13 24.13 34.4K
10:14 24.10 24.11 24.10 24.10 9.7K
10:15 24.11 24.12 24.10 24.11 24.6K
10:16 24.11 24.13 24.11 24.13 93.4K
10:17 24.13 24.14 24.13 24.13 11.8K
10:18 24.12 24.13 24.12 24.13 8.2K
10:19 24.13 24.13 24.13 24.13 11.0K
10:20 24.12 24.12 24.11 24.11 13.6K
10:21 24.12 24.12 24.10 24.11 30.1K
10:22 24.10 24.12 24.10 24.10 21.5K
10:23 24.10 24.10 24.09 24.10 10.2K
10:24 24.12 24.12 24.11 24.12 16.8K
10:25 24.12 24.14 24.12 24.14 35.2K
10:26 24.14 24.14 24.13 24.14 8.9K
10:27 24.15 24.15 24.15 24.14 23.7K
10:28 24.14 24.14 24.12 24.13 10.3K
10:29 24.13 24.14 24.13 24.13 17.2K
10:30 24.13 24.13 24.12 24.12 31.1K
10:31 24.12 24.12 24.12 24.12 32.2K
10:32 24.12 24.13 24.12 24.13 26.9K
10:33 24.13 24.13 24.12 24.12 16.8K
10:34 24.12 24.13 24.12 24.12 41.8K
10:35 24.13 24.13 24.12 24.13 6.1K
10:36 24.12 24.14 24.12 24.12 21.3K
10:37 24.13 24.14 24.13 24.13 36.4K
10:38 24.13 24.15 24.13 24.15 21.5K
10:39 24.15 24.15 24.15 24.15 9.1K
10:40 24.14 24.15 24.14 24.15 28.9K
10:41 24.15 24.15 24.15 24.15 6.1K
10:42 24.15 24.16 24.15 24.16 3.3K
10:43 24.16 24.16 24.15 24.16 34.3K
10:44 24.16 24.16 24.14 24.14 66.5K
10:45 24.14 24.14 24.13 24.14 7.8K
10:46 24.15 24.15 24.15 24.15 10.4K
10:47 24.15 24.16 24.15 24.16 5.3K
10:48 24.16 24.16 24.15 24.15 28.2K
10:49 24.15 24.16 24.15 24.16 11.4K
10:50 24.17 24.18 24.17 24.17 9.3K
10:51 24.18 24.18 24.16 24.16 38.4K
10:52 24.17 24.17 24.17 24.17 24.5K
10:53 24.16 24.16 24.16 24.16 8.3K
10:54 24.16 24.17 24.16 24.17 3.5K
10:55 24.16 24.17 24.16 24.17 7.7K
10:56 24.17 24.17 24.16 24.16 12.9K
10:57 24.17 24.17 24.17 24.17 2.7K
10:58 24.17 24.17 24.17 24.17 0.1K
10:59 24.17 24.18 24.17 24.17 50.5K
11:00 24.17 24.17 24.17 24.17 4.5K
11:01 24.18 24.18 24.17 24.18 10.0K
11:02 24.18 24.18 24.18 24.18 66.6K
11:03 24.19 24.20 24.18 24.20 32.0K
11:04 24.20 24.20 24.19 24.20 18.2K
11:05 24.20 24.20 24.20 24.20 5.7K
11:06 24.20 24.20 24.20 24.20 10.7K
11:07 24.20 24.20 24.20 24.20 8.4K
11:08 24.20 24.20 24.19 24.19 41.1K
11:09 24.20 24.20 24.19 24.19 98.1K
11:10 24.19 24.19 24.17 24.19 61.4K
11:11 24.19 24.19 24.18 24.19 9.3K
11:12 24.19 24.19 24.19 24.19 7.4K
11:13 24.18 24.19 24.18 24.19 3.0K
11:14 24.19 24.20 24.19 24.20 39.5K
11:15 24.20 24.20 24.20 24.20 7.1K
11:16 24.19 24.20 24.19 24.20 25.7K
11:17 24.19 24.19 24.17 24.17 73.8K
11:18 24.17 24.18 24.17 24.18 35.6K
11:19 24.18 24.18 24.18 24.18 5.0K
11:20 24.17 24.17 24.16 24.17 99.5K
11:21 24.16 24.16 24.16 24.16 0.7K
11:22 24.18 24.19 24.18 24.19 48.0K
11:23 24.19 24.19 24.17 24.17 20.0K
11:24 24.18 24.19 24.17 24.19 18.7K
11:25 24.18 24.18 24.17 24.18 29.9K
11:26 24.17 24.17 24.16 24.17 7.3K
11:27 24.17 24.17 24.16 24.17 5.2K
11:28 24.17 24.17 24.16 24.17 18.1K
11:29 24.17 24.17 24.17 24.17 6.3K
11:30 24.17 24.17 24.15 24.15 15.8K
11:31 24.16 24.17 24.16 24.16 23.4K
11:32 24.17 24.17 24.17 24.17 2.2K
11:33 24.17 24.17 24.16 24.17 6.6K
11:34 24.17 24.17 24.16 24.16 3.1K
11:35 24.17 24.17 24.16 24.16 51.2K
11:36 24.17 24.18 24.16 24.18 30.2K
11:37 24.18 24.18 24.17 24.17 37.0K
11:38 24.16 24.17 24.16 24.17 10.2K
11:39 24.17 24.17 24.16 24.17 5.4K
11:40 24.17 24.17 24.16 24.17 34.9K
11:41 24.16 24.17 24.16 24.17 85.9K
11:42 24.16 24.16 24.14 24.14 17.0K
11:43 24.14 24.14 24.13 24.13 9.4K
11:44 24.13 24.13 24.12 24.13 21.7K
11:45 24.14 24.14 24.14 24.14 17.1K
11:46 24.14 24.15 24.14 24.15 7.0K
11:47 24.15 24.16 24.14 24.16 25.6K
11:48 24.16 24.16 24.14 24.15 12.0K
11:49 24.15 24.15 24.14 24.14 37.8K
11:50 24.15 24.15 24.13 24.13 11.5K
11:51 24.12 24.13 24.12 24.12 4.0K
11:52 24.13 24.13 24.11 24.11 30.8K
11:53 24.11 24.11 24.10 24.10 61.0K
11:54 24.11 24.11 24.10 24.10 62.9K
11:55 24.12 24.12 24.10 24.10 31.9K
11:56 24.10 24.12 24.10 24.11 28.3K
11:57 24.11 24.11 24.10 24.10 9.2K
11:58 24.10 24.10 24.08 24.09 20.5K
11:59 24.09 24.09 24.08 24.08 11.2K
12:00 24.08 24.08 24.07 24.07 14.4K
12:01 24.06 24.08 24.06 24.08 26.3K
12:02 24.09 24.10 24.09 24.10 27.2K
12:03 24.10 24.10 24.08 24.08 32.1K
12:04 24.08 24.08 24.08 24.08 6.5K
12:05 24.08 24.09 24.08 24.08 30.3K
12:06 24.08 24.08 24.05 24.05 86.3K
12:07 24.05 24.06 24.04 24.05 26.4K
12:08 24.05 24.07 24.05 24.06 10.7K
12:09 24.05 24.06 24.05 24.06 2.1K
12:10 24.05 24.06 24.05 24.05 36.0K
12:11 24.05 24.05 24.04 24.05 23.4K
12:12 24.05 24.05 24.03 24.03 33.1K
12:13 24.04 24.05 24.04 24.05 24.0K
12:14 24.05 24.05 24.04 24.04 17.8K
12:15 24.04 24.04 24.03 24.04 15.8K
12:16 24.04 24.04 24.03 24.03 26.5K
12:17 24.03 24.03 24.00 24.01 49.6K
12:18 24.01 24.01 23.98 23.99 24.8K
12:19 23.98 24.00 23.98 23.99 24.0K
12:20 24.00 24.01 24.00 24.01 21.7K
12:21 24.02 24.03 24.02 24.03 15.6K
12:22 24.03 24.04 24.02 24.02 9.2K
12:23 24.02 24.03 24.02 24.02 4.4K
12:24 24.04 24.04 24.03 24.04 21.6K
12:25 24.04 24.04 24.02 24.03 16.7K
12:26 24.02 24.04 24.02 24.04 15.9K
12:27 24.04 24.04 24.03 24.03 18.2K
12:28 24.04 24.04 24.02 24.02 43.3K
12:29 24.02 24.03 24.02 24.02 8.9K
12:30 24.02 24.04 24.02 24.02 28.7K
12:31 24.02 24.02 24.02 24.02 16.1K
12:32 24.03 24.04 24.03 24.04 15.4K
12:33 24.03 24.04 24.02 24.02 20.1K
12:34 24.01 24.02 24.01 24.02 3.8K
12:35 24.01 24.03 24.01 24.02 10.5K
12:36 24.01 24.03 24.01 24.03 12.5K
12:37 24.02 24.03 24.02 24.03 2.2K
12:38 24.04 24.05 24.04 24.05 16.8K
12:39 24.05 24.05 24.05 24.05 8.9K
12:40 24.05 24.05 24.05 24.05 1.1K
12:41 24.05 24.05 24.05 24.05 0.8K
12:42 24.04 24.05 24.04 24.05 2.8K
12:43 24.05 24.05 24.04 24.04 12.9K
12:44 24.04 24.04 24.03 24.03 12.5K
12:45 24.03 24.03 24.03 24.03 0.7K
12:46 24.03 24.03 24.02 24.02 21.9K
12:47 24.03 24.04 24.03 24.04 1.4K
12:48 24.04 24.05 24.04 24.05 13.9K
12:49 24.05 24.06 24.05 24.06 33.2K
12:50 24.06 24.06 24.05 24.05 15.8K
12:51 24.05 24.05 24.04 24.05 20.6K
12:52 24.05 24.05 24.04 24.04 8.1K
12:53 24.03 24.05 24.03 24.05 19.4K
12:54 24.04 24.05 24.04 24.05 6.9K
12:55 24.05 24.05 24.03 24.03 22.0K
12:56 24.04 24.04 24.03 24.04 2.6K
12:57 24.04 24.04 24.03 24.03 30.0K
12:58 24.03 24.03 24.03 24.02 5.2K
12:59 24.03 24.03 24.03 24.03 4.3K
13:00 24.03 24.03 24.02 24.03 1.6K
13:01 24.03 24.03 24.02 24.02 2.4K
13:02 24.04 24.04 24.03 24.03 17.5K
13:03 24.04 24.04 24.04 24.04 4.9K
13:04 24.04 24.04 24.04 24.04 33.2K
13:05 24.04 24.04 24.04 24.04 7.7K
13:06 24.04 24.04 24.03 24.03 12.9K
13:07 24.03 24.03 24.02 24.03 35.6K
13:08 24.03 24.04 24.03 24.03 8.0K
13:09 24.04 24.04 24.03 24.04 10.0K
13:10 24.03 24.04 24.03 24.04 11.5K
13:11 24.04 24.04 24.03 24.04 9.2K
13:12 24.03 24.04 24.03 24.04 3.5K
13:13 24.04 24.04 24.03 24.04 6.4K
13:14 24.04 24.04 24.03 24.03 16.0K
13:15 24.04 24.05 24.04 24.05 16.2K
13:16 24.05 24.06 24.05 24.06 12.0K
13:17 24.06 24.06 24.05 24.05 6.9K
13:18 24.07 24.07 24.06 24.06 9.5K
13:19 24.06 24.06 24.05 24.06 22.5K
13:20 24.06 24.07 24.06 24.07 14.7K
13:21 24.07 24.08 24.07 24.08 12.3K
13:22 24.08 24.08 24.07 24.07 3.1K
13:23 24.07 24.08 24.07 24.07 27.9K
13:24 24.07 24.08 24.07 24.07 2.7K
13:25 24.08 24.09 24.08 24.09 49.5K
13:26 24.09 24.09 24.09 24.09 15.7K
13:27 24.09 24.09 24.09 24.09 2.1K
13:28 24.09 24.09 24.09 24.09 11.3K
13:29 24.09 24.10 24.09 24.10 16.1K
13:30 24.10 24.10 24.10 24.10 2.3K
13:31 24.10 24.10 24.10 24.10 8.3K
13:32 24.10 24.10 24.09 24.10 16.2K
13:33 24.09 24.09 24.09 24.09 5.3K
13:34 24.09 24.09 24.08 24.08 0.5K
13:35 24.09 24.09 24.08 24.09 1.3K
13:36 24.08 24.09 24.08 24.08 3.9K
13:37 24.09 24.09 24.08 24.09 7.1K
13:38 24.09 24.09 24.08 24.08 3.0K
13:39 24.09 24.09 24.08 24.09 18.2K
13:40 24.08 24.09 24.08 24.09 8.6K
13:41 24.09 24.09 24.09 24.09 7.1K
13:42 24.09 24.09 24.08 24.08 27.8K
13:43 24.09 24.09 24.09 24.09 1.5K
13:44 24.09 24.09 24.09 24.09 8.8K
13:45 24.08 24.08 24.08 24.08 0.5K
13:46 24.09 24.10 24.08 24.09 27.6K
13:47 24.10 24.10 24.09 24.09 3.4K
13:48 24.10 24.10 24.09 24.09 25.4K
13:49 24.09 24.10 24.09 24.10 2.3K
13:50 24.10 24.10 24.10 24.10 10.3K
13:51 24.09 24.10 24.09 24.09 30.4K
13:52 24.10 24.10 24.10 24.10 20.0K
13:53 24.10 24.11 24.10 24.10 27.4K
13:54 24.11 24.11 24.11 24.11 1.8K
13:55 24.11 24.11 24.10 24.10 2.4K
13:56 24.11 24.11 24.10 24.11 6.8K
13:57 24.11 24.11 24.10 24.11 17.5K
13:58 24.10 24.11 24.10 24.11 3.9K
13:59 24.11 24.11 24.10 24.11 12.6K
14:00 24.11 24.11 24.10 24.11 37.4K
14:01 24.11 24.11 24.10 24.11 8.2K
14:02 24.11 24.12 24.10 24.12 17.3K
14:03 24.12 24.12 24.12 24.12 0.2K
14:04 24.12 24.12 24.12 24.12 7.4K
14:05 24.12 24.12 24.12 24.12 5.4K
14:06 24.12 24.12 24.12 24.12 1.4K
14:07 24.13 24.13 24.12 24.13 19.6K
14:08 24.13 24.13 24.12 24.13 28.5K
14:09 24.13 24.13 24.12 24.13 13.3K
14:10 24.12 24.13 24.12 24.13 24.8K
14:11 24.13 24.13 24.12 24.13 20.3K
14:12 24.13 24.13 24.12 24.12 2.1K
14:13 24.13 24.13 24.13 24.13 9.8K
14:14 24.13 24.14 24.12 24.14 16.5K
14:15 24.14 24.14 24.14 24.14 3.7K
14:16 24.14 24.14 24.13 24.13 14.6K
14:17 24.13 24.13 24.11 24.12 4.2K
14:18 24.12 24.12 24.12 24.12 3.3K
14:19 24.13 24.13 24.12 24.12 14.8K
14:20 24.13 24.14 24.13 24.13 12.0K
14:21 24.14 24.14 24.13 24.13 14.6K
14:22 24.13 24.13 24.13 24.13 1.0K
14:23 24.12 24.13 24.12 24.13 8.4K
14:24 24.13 24.13 24.12 24.12 5.2K
14:25 24.13 24.13 24.13 24.13 2.4K
14:26 24.13 24.14 24.13 24.14 11.1K
14:27 24.14 24.14 24.13 24.13 2.4K
14:28 24.13 24.14 24.13 24.14 3.2K
14:29 24.14 24.14 24.14 24.14 2.7K
14:30 24.14 24.14 24.13 24.13 3.7K
14:31 24.13 24.14 24.13 24.14 11.4K
14:32 24.15 24.15 24.15 24.15 1.3K
14:33 24.15 24.15 24.15 24.15 1.1K
14:34 24.15 24.15 24.15 24.15 0.8K
14:35 24.14 24.15 24.14 24.15 39.1K
14:36 24.15 24.15 24.14 24.15 11.1K
14:37 24.15 24.15 24.14 24.15 27.0K
14:38 24.15 24.15 24.14 24.15 5.1K
14:39 24.15 24.15 24.15 24.15 4.5K
14:40 24.14 24.15 24.13 24.14 18.1K
14:41 24.14 24.14 24.13 24.13 4.7K
14:42 24.13 24.13 24.12 24.13 10.7K
14:43 24.13 24.13 24.12 24.12 16.7K
14:44 24.11 24.12 24.11 24.12 0.9K
14:45 24.12 24.12 24.11 24.12 1.7K
14:46 24.12 24.12 24.11 24.11 4.1K
14:47 24.12 24.12 24.12 24.12 1.0K
14:48 24.12 24.13 24.11 24.12 30.0K
14:49 24.13 24.13 24.13 24.13 9.1K
14:50 24.13 24.13 24.12 24.12 19.4K
14:51 24.13 24.13 24.12 24.12 7.6K
14:52 24.13 24.13 24.13 24.13 5.2K
14:53 24.13 24.13 24.12 24.13 7.1K
14:54 24.13 24.13 24.12 24.13 10.4K
14:55 24.13 24.13 24.13 24.13 2.1K
14:56 24.13 24.13 24.13 24.13 2.5K
14:57 24.12 24.13 24.12 24.13 7.8K
14:58 24.13 24.13 24.12 24.12 2.3K
14:59 24.13 24.13 24.13 24.13 6.8K
15:00 24.13 24.13 24.12 24.12 3.6K
15:01 24.13 24.13 24.12 24.13 2.7K
15:02 24.12 24.13 24.12 24.13 5.8K
15:03 24.13 24.13 24.12 24.13 6.7K
15:04 24.12 24.13 24.12 24.13 6.5K
15:05 24.13 24.13 24.12 24.13 10.6K
15:06 24.13 24.13 24.13 24.13 16.5K
15:07 24.13 24.13 24.13 24.13 4.7K
15:08 24.12 24.14 24.12 24.14 21.0K
15:09 24.13 24.14 24.13 24.14 31.8K
15:10 24.14 24.14 24.13 24.14 10.5K
15:11 24.14 24.14 24.14 24.14 4.9K
15:12 24.14 24.14 24.13 24.13 43.0K
15:13 24.13 24.13 24.13 24.13 3.0K
15:14 24.13 24.14 24.13 24.14 21.6K
15:15 24.14 24.14 24.14 24.14 2.9K
15:16 24.14 24.15 24.13 24.15 33.1K
15:17 24.15 24.15 24.14 24.15 5.3K
15:18 24.14 24.15 24.14 24.15 5.8K
15:19 24.15 24.15 24.15 24.15 7.3K
15:20 24.15 24.15 24.15 24.15 5.5K
15:21 24.15 24.15 24.15 24.15 7.7K
15:22 24.15 24.15 24.15 24.15 3.3K
15:23 24.15 24.15 24.14 24.15 7.4K
15:24 24.15 24.15 24.15 24.15 2.0K
15:25 24.15 24.15 24.15 24.14 2.9K
15:26 24.15 24.15 24.15 24.15 0.9K
15:27 24.15 24.16 24.15 24.16 12.7K
15:28 24.16 24.16 24.15 24.15 3.1K
15:29 24.16 24.16 24.15 24.15 78.3K
15:30 24.15 24.15 24.14 24.14 2.9K
15:31 24.14 24.15 24.14 24.15 2.8K
15:32 24.15 24.15 24.14 24.15 5.0K
15:33 24.14 24.15 24.14 24.15 1.8K
15:34 24.15 24.15 24.15 24.15 6.0K
15:35 24.15 24.15 24.14 24.14 10.6K
15:36 24.15 24.15 24.14 24.14 6.7K
15:37 24.15 24.15 24.15 24.15 4.5K
15:38 24.15 24.15 24.14 24.15 37.9K
15:39 24.15 24.15 24.15 24.15 5.0K
15:40 24.15 24.15 24.14 24.15 9.1K
15:41 24.14 24.15 24.14 24.15 10.8K
15:42 24.14 24.14 24.14 24.14 1.1K
15:43 24.15 24.15 24.15 24.15 1.7K
15:44 24.15 24.15 24.15 24.15 2.4K
15:45 24.15 24.15 24.15 24.15 0.7K
15:47 24.14 24.14 24.14 24.14 1.6K
15:48 24.15 24.15 24.14 24.15 32.0K
15:49 24.15 24.15 24.15 24.15 0.5K
15:50 24.14 24.15 24.14 24.15 6.2K
15:51 24.16 24.16 24.16 24.16 22.7K
15:52 24.16 24.16 24.15 24.16 9.9K
15:53 24.16 24.16 24.15 24.16 9.5K
15:54 24.16 24.16 24.15 24.16 16.0K
15:55 24.16 24.16 24.15 24.16 55.3K
15:56 24.16 24.16 24.15 24.15 8.2K
15:57 24.16 24.16 24.16 24.16 8.0K
15:58 24.16 24.16 24.16 24.16 8.2K
15:59 24.16 24.17 24.14 24.14 184.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし