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 23.60 23.60 23.56 23.57 835.1K
09:31 23.57 23.58 23.57 23.57 167.3K
09:32 23.56 23.58 23.55 23.56 249.6K
09:33 23.56 23.59 23.55 23.59 259.0K
09:34 23.59 23.62 23.59 23.61 209.0K
09:35 23.61 23.63 23.61 23.63 193.9K
09:36 23.63 23.63 23.61 23.61 167.3K
09:37 23.61 23.64 23.61 23.62 417.7K
09:38 23.63 23.63 23.62 23.62 639.1K
09:39 23.62 23.62 23.61 23.61 482.7K
09:40 23.60 23.61 23.59 23.59 308.7K
09:41 23.60 23.60 23.59 23.59 121.6K
09:42 23.59 23.60 23.58 23.59 121.7K
09:43 23.59 23.60 23.58 23.58 87.0K
09:44 23.58 23.59 23.55 23.56 94.4K
09:45 23.56 23.58 23.55 23.55 340.1K
09:46 23.54 23.54 23.52 23.52 78.7K
09:47 23.53 23.54 23.52 23.53 226.6K
09:48 23.52 23.54 23.52 23.54 118.6K
09:49 23.54 23.56 23.54 23.55 239.8K
09:50 23.55 23.57 23.55 23.56 43.2K
09:51 23.55 23.56 23.55 23.55 83.1K
09:52 23.54 23.55 23.54 23.54 121.9K
09:53 23.54 23.57 23.54 23.56 85.2K
09:54 23.55 23.57 23.55 23.57 124.4K
09:55 23.57 23.57 23.56 23.56 89.7K
09:56 23.56 23.58 23.56 23.58 294.4K
09:57 23.57 23.58 23.57 23.57 124.0K
09:58 23.57 23.57 23.56 23.56 25.6K
09:59 23.56 23.57 23.56 23.57 57.8K
10:00 23.56 23.57 23.56 23.56 86.9K
10:01 23.56 23.56 23.56 23.56 44.7K
10:02 23.56 23.56 23.55 23.55 66.3K
10:03 23.55 23.55 23.54 23.54 196.4K
10:04 23.54 23.54 23.53 23.54 713.9K
10:05 23.54 23.55 23.52 23.53 167.8K
10:06 23.53 23.53 23.50 23.50 398.5K
10:07 23.50 23.52 23.49 23.51 179.6K
10:08 23.52 23.54 23.52 23.53 323.0K
10:09 23.53 23.53 23.50 23.50 1,419.6K
10:10 23.51 23.52 23.50 23.52 547.0K
10:11 23.51 23.52 23.51 23.51 296.6K
10:12 23.51 23.52 23.51 23.51 210.5K
10:13 23.51 23.51 23.50 23.50 186.4K
10:14 23.50 23.50 23.48 23.48 34.2K
10:15 23.49 23.50 23.49 23.50 165.1K
10:16 23.50 23.52 23.50 23.52 182.2K
10:17 23.51 23.52 23.51 23.52 213.8K
10:18 23.52 23.52 23.50 23.51 26.0K
10:19 23.50 23.52 23.50 23.51 15.5K
10:20 23.52 23.53 23.52 23.53 7.4K
10:21 23.52 23.52 23.51 23.52 61.9K
10:22 23.52 23.53 23.52 23.53 87.2K
10:23 23.55 23.56 23.55 23.55 98.8K
10:24 23.54 23.55 23.54 23.54 39.7K
10:25 23.55 23.55 23.55 23.55 543.3K
10:26 23.55 23.55 23.54 23.54 14.7K
10:27 23.54 23.54 23.53 23.54 43.9K
10:28 23.54 23.55 23.54 23.55 49.0K
10:29 23.55 23.55 23.55 23.55 10.8K
10:30 23.55 23.56 23.54 23.55 33.9K
10:31 23.55 23.56 23.55 23.55 13.9K
10:32 23.55 23.56 23.54 23.55 69.6K
10:33 23.55 23.57 23.55 23.57 213.2K
10:34 23.56 23.56 23.55 23.55 172.2K
10:35 23.55 23.58 23.55 23.57 23.6K
10:36 23.57 23.57 23.57 23.57 18.1K
10:37 23.56 23.57 23.56 23.56 15.5K
10:38 23.56 23.56 23.55 23.56 52.8K
10:39 23.56 23.58 23.56 23.56 37.0K
10:40 23.56 23.56 23.55 23.56 23.0K
10:41 23.56 23.56 23.55 23.56 19.9K
10:42 23.56 23.56 23.55 23.55 65.4K
10:43 23.56 23.56 23.54 23.54 64.6K
10:44 23.55 23.55 23.54 23.54 7.0K
10:45 23.56 23.56 23.54 23.54 146.0K
10:46 23.55 23.55 23.55 23.55 13.8K
10:47 23.55 23.55 23.54 23.55 14.2K
10:48 23.54 23.54 23.52 23.53 24.9K
10:49 23.54 23.54 23.54 23.54 37.9K
10:50 23.53 23.53 23.52 23.53 29.9K
10:51 23.52 23.52 23.49 23.49 25.8K
10:52 23.49 23.51 23.48 23.51 42.5K
10:53 23.50 23.50 23.50 23.50 17.6K
10:54 23.49 23.50 23.49 23.50 6.0K
10:55 23.50 23.51 23.49 23.51 45.4K
10:56 23.51 23.51 23.50 23.50 22.2K
10:57 23.50 23.51 23.50 23.50 15.6K
10:58 23.50 23.51 23.50 23.50 13.1K
10:59 23.49 23.50 23.49 23.50 39.0K
11:00 23.49 23.49 23.48 23.48 29.8K
11:01 23.48 23.48 23.47 23.47 19.0K
11:02 23.48 23.48 23.46 23.47 32.0K
11:03 23.47 23.48 23.47 23.47 37.3K
11:04 23.48 23.48 23.46 23.47 30.3K
11:05 23.46 23.48 23.46 23.48 37.5K
11:06 23.48 23.49 23.47 23.49 16.1K
11:07 23.48 23.50 23.48 23.50 47.4K
11:08 23.51 23.52 23.50 23.50 77.2K
11:09 23.50 23.51 23.50 23.50 3.8K
11:10 23.51 23.51 23.50 23.51 83.4K
11:11 23.51 23.53 23.51 23.53 89.3K
11:12 23.53 23.53 23.53 23.53 14.5K
11:13 23.52 23.53 23.52 23.53 110.1K
11:14 23.53 23.54 23.53 23.53 70.6K
11:15 23.54 23.56 23.54 23.56 44.2K
11:16 23.56 23.57 23.55 23.57 61.1K
11:17 23.56 23.58 23.56 23.57 41.8K
11:18 23.57 23.58 23.57 23.58 1.1K
11:19 23.59 23.60 23.58 23.60 33.3K
11:20 23.60 23.61 23.60 23.61 116.3K
11:21 23.60 23.62 23.60 23.62 131.6K
11:22 23.62 23.62 23.60 23.62 39.1K
11:23 23.62 23.62 23.61 23.61 103.3K
11:24 23.61 23.61 23.60 23.61 35.5K
11:25 23.62 23.63 23.61 23.62 46.3K
11:26 23.62 23.63 23.62 23.62 48.1K
11:27 23.63 23.63 23.62 23.62 28.5K
11:28 23.61 23.61 23.60 23.60 4.0K
11:29 23.59 23.60 23.59 23.60 18.7K
11:30 23.60 23.61 23.60 23.61 4.6K
11:31 23.61 23.61 23.61 23.61 57.8K
11:32 23.63 23.63 23.63 23.63 3.0K
11:33 23.63 23.63 23.61 23.62 34.5K
11:34 23.61 23.62 23.61 23.62 8.2K
11:35 23.62 23.63 23.62 23.63 38.9K
11:36 23.63 23.63 23.62 23.62 8.8K
11:37 23.62 23.63 23.62 23.63 72.1K
11:38 23.63 23.63 23.62 23.62 42.7K
11:39 23.63 23.63 23.61 23.61 16.4K
11:40 23.62 23.62 23.62 23.62 16.2K
11:41 23.62 23.62 23.61 23.61 5.6K
11:42 23.60 23.60 23.58 23.59 21.3K
11:43 23.59 23.60 23.58 23.58 45.4K
11:44 23.59 23.59 23.57 23.57 30.9K
11:45 23.58 23.58 23.58 23.58 9.7K
11:46 23.58 23.58 23.58 23.58 35.6K
11:47 23.58 23.59 23.58 23.59 17.9K
11:48 23.60 23.60 23.59 23.60 58.2K
11:49 23.59 23.59 23.58 23.58 34.6K
11:50 23.59 23.61 23.59 23.61 19.9K
11:51 23.59 23.60 23.59 23.60 50.3K
11:52 23.60 23.61 23.60 23.61 24.6K
11:53 23.61 23.61 23.60 23.60 10.0K
11:54 23.60 23.61 23.59 23.59 29.2K
11:55 23.61 23.61 23.60 23.60 37.9K
11:56 23.60 23.61 23.59 23.60 17.7K
11:57 23.61 23.61 23.60 23.61 22.3K
11:58 23.62 23.63 23.62 23.62 61.4K
11:59 23.62 23.63 23.62 23.63 15.9K
12:00 23.62 23.63 23.62 23.63 4.5K
12:01 23.61 23.61 23.60 23.61 48.2K
12:02 23.61 23.61 23.61 23.61 14.9K
12:03 23.61 23.63 23.61 23.63 27.8K
12:04 23.62 23.63 23.61 23.62 61.8K
12:05 23.62 23.62 23.62 23.62 1.5K
12:06 23.62 23.63 23.62 23.62 37.7K
12:07 23.62 23.62 23.61 23.62 3.2K
12:08 23.62 23.62 23.61 23.61 6.2K
12:09 23.61 23.62 23.60 23.62 19.1K
12:10 23.62 23.62 23.62 23.62 1.8K
12:11 23.61 23.62 23.61 23.62 20.3K
12:12 23.61 23.63 23.61 23.62 18.9K
12:13 23.63 23.66 23.63 23.65 63.2K
12:14 23.65 23.66 23.65 23.66 40.3K
12:15 23.65 23.65 23.65 23.65 4.4K
12:16 23.65 23.66 23.65 23.66 68.3K
12:17 23.66 23.66 23.65 23.66 12.1K
12:18 23.65 23.66 23.65 23.66 53.8K
12:19 23.67 23.67 23.65 23.65 45.4K
12:20 23.65 23.66 23.64 23.65 11.9K
12:21 23.65 23.65 23.64 23.64 8.3K
12:22 23.65 23.65 23.64 23.65 19.2K
12:23 23.66 23.66 23.65 23.65 26.5K
12:24 23.64 23.64 23.62 23.63 17.3K
12:25 23.63 23.63 23.62 23.62 284.7K
12:26 23.62 23.63 23.62 23.63 40.1K
12:27 23.63 23.63 23.62 23.62 14.0K
12:28 23.62 23.62 23.62 23.62 10.5K
12:29 23.62 23.63 23.62 23.63 5.9K
12:30 23.63 23.64 23.63 23.64 27.8K
12:31 23.64 23.65 23.64 23.65 25.0K
12:32 23.64 23.65 23.64 23.65 15.4K
12:33 23.66 23.66 23.66 23.66 0.7K
12:34 23.66 23.66 23.65 23.65 32.7K
12:35 23.65 23.67 23.65 23.67 46.1K
12:36 23.67 23.67 23.65 23.66 20.6K
12:37 23.65 23.66 23.65 23.66 17.6K
12:38 23.65 23.66 23.64 23.66 19.0K
12:39 23.65 23.66 23.64 23.64 21.6K
12:40 23.65 23.65 23.64 23.64 3.1K
12:41 23.63 23.64 23.63 23.64 8.9K
12:42 23.64 23.64 23.63 23.63 11.3K
12:43 23.63 23.64 23.62 23.63 32.0K
12:44 23.63 23.64 23.63 23.64 16.6K
12:45 23.65 23.65 23.65 23.65 11.2K
12:46 23.66 23.66 23.66 23.66 18.9K
12:47 23.65 23.66 23.65 23.66 15.4K
12:48 23.66 23.67 23.66 23.66 28.6K
12:49 23.67 23.67 23.65 23.65 10.3K
12:50 23.66 23.68 23.66 23.68 20.1K
12:51 23.68 23.68 23.66 23.68 4.1K
12:52 23.66 23.66 23.66 23.66 1.5K
12:53 23.67 23.67 23.66 23.66 28.8K
12:54 23.67 23.67 23.67 23.67 58.4K
12:55 23.67 23.68 23.66 23.68 178.7K
12:56 23.67 23.69 23.67 23.69 186.8K
12:57 23.68 23.70 23.68 23.69 41.7K
12:58 23.69 23.69 23.68 23.69 64.3K
12:59 23.68 23.69 23.66 23.66 103.8K
13:00 23.68 23.69 23.67 23.67 60.1K
13:01 23.68 23.68 23.66 23.67 40.4K
13:02 23.68 23.69 23.66 23.67 181.1K
13:03 23.65 23.65 23.64 23.64 58.2K
13:04 23.65 23.67 23.65 23.65 61.7K
13:05 23.64 23.65 23.63 23.63 45.3K
13:06 23.63 23.64 23.63 23.64 21.0K
13:07 23.62 23.63 23.62 23.63 13.2K
13:08 23.62 23.63 23.61 23.62 56.4K
13:09 23.61 23.62 23.61 23.62 2.3K
13:10 23.62 23.62 23.60 23.61 22.8K
13:11 23.60 23.61 23.60 23.61 19.5K
13:12 23.63 23.63 23.62 23.63 36.4K
13:13 23.62 23.63 23.62 23.63 19.7K
13:14 23.62 23.64 23.62 23.64 74.1K
13:15 23.64 23.65 23.64 23.64 115.3K
13:16 23.66 23.68 23.65 23.68 141.5K
13:17 23.68 23.68 23.67 23.68 58.7K
13:18 23.67 23.68 23.64 23.65 22.8K
13:19 23.64 23.69 23.64 23.66 196.6K
13:20 23.67 23.71 23.67 23.69 115.1K
13:21 23.69 23.71 23.69 23.69 38.5K
13:22 23.68 23.68 23.64 23.65 8.3K
13:23 23.64 23.64 23.62 23.62 79.0K
13:24 23.61 23.61 23.53 23.53 61.7K
13:25 23.49 23.58 23.49 23.54 270.6K
13:26 23.53 23.53 23.49 23.49 28.2K
13:27 23.49 23.53 23.48 23.49 111.2K
13:28 23.49 23.54 23.48 23.48 193.4K
13:29 23.47 23.47 23.40 23.41 141.5K
13:30 23.41 23.44 23.38 23.43 189.2K
13:31 23.42 23.42 23.36 23.36 96.4K
13:32 23.34 23.43 23.34 23.40 375.0K
13:33 23.42 23.49 23.41 23.48 325.1K
13:34 23.47 23.48 23.46 23.48 32.5K
13:35 23.48 23.48 23.42 23.43 15.0K
13:36 23.40 23.45 23.40 23.41 87.5K
13:37 23.41 23.44 23.40 23.40 202.6K
13:38 23.39 23.40 23.36 23.37 73.3K
13:39 23.40 23.40 23.37 23.39 36.4K
13:40 23.40 23.40 23.37 23.40 52.5K
13:41 23.40 23.44 23.40 23.43 58.0K
13:42 23.43 23.46 23.40 23.40 100.6K
13:43 23.40 23.43 23.40 23.40 36.9K
13:44 23.39 23.41 23.39 23.40 81.2K
13:45 23.40 23.43 23.40 23.43 123.7K
13:46 23.42 23.44 23.41 23.44 117.3K
13:47 23.46 23.46 23.43 23.45 27.2K
13:48 23.46 23.46 23.44 23.44 20.5K
13:49 23.45 23.45 23.43 23.44 36.7K
13:50 23.43 23.43 23.40 23.40 33.6K
13:51 23.42 23.43 23.42 23.43 18.9K
13:52 23.42 23.45 23.41 23.45 23.3K
13:53 23.46 23.48 23.42 23.44 14.1K
13:54 23.42 23.43 23.41 23.42 59.3K
13:55 23.41 23.42 23.40 23.42 185.5K
13:56 23.42 23.43 23.42 23.43 24.6K
13:57 23.43 23.43 23.40 23.40 59.8K
13:58 23.40 23.40 23.37 23.38 85.0K
13:59 23.39 23.39 23.36 23.37 62.8K
14:00 23.34 23.37 23.34 23.36 24.8K
14:01 23.36 23.40 23.36 23.38 133.6K
14:02 23.38 23.40 23.37 23.39 49.9K
14:03 23.40 23.41 23.38 23.41 23.6K
14:04 23.42 23.42 23.39 23.40 38.9K
14:05 23.38 23.39 23.37 23.37 80.6K
14:06 23.37 23.37 23.34 23.35 16.7K
14:07 23.34 23.34 23.32 23.32 6.7K
14:08 23.31 23.34 23.31 23.33 7.8K
14:09 23.34 23.35 23.32 23.35 10.9K
14:10 23.35 23.35 23.33 23.35 68.1K
14:11 23.35 23.36 23.34 23.34 23.2K
14:12 23.35 23.35 23.32 23.33 98.1K
14:13 23.33 23.33 23.30 23.30 127.2K
14:14 23.31 23.32 23.30 23.31 57.6K
14:15 23.31 23.31 23.28 23.29 24.3K
14:16 23.31 23.32 23.30 23.32 50.5K
14:17 23.33 23.33 23.30 23.30 8.2K
14:18 23.32 23.33 23.31 23.31 36.8K
14:19 23.32 23.32 23.31 23.31 24.3K
14:20 23.31 23.36 23.31 23.36 40.9K
14:21 23.36 23.37 23.35 23.36 42.2K
14:22 23.37 23.38 23.36 23.38 60.1K
14:23 23.38 23.38 23.37 23.37 28.9K
14:24 23.39 23.40 23.38 23.40 104.8K
14:25 23.39 23.40 23.39 23.40 44.5K
14:26 23.40 23.40 23.37 23.39 61.4K
14:27 23.40 23.40 23.39 23.39 39.7K
14:28 23.39 23.40 23.38 23.39 53.8K
14:29 23.41 23.43 23.39 23.40 186.5K
14:30 23.40 23.42 23.40 23.41 63.2K
14:31 23.41 23.42 23.41 23.42 40.5K
14:32 23.43 23.46 23.42 23.45 12.0K
14:33 23.45 23.45 23.44 23.44 9.8K
14:34 23.44 23.44 23.43 23.44 38.8K
14:35 23.45 23.45 23.43 23.43 10.0K
14:36 23.44 23.46 23.44 23.44 42.0K
14:37 23.43 23.44 23.43 23.44 22.0K
14:38 23.44 23.46 23.44 23.45 31.6K
14:39 23.45 23.47 23.45 23.45 85.1K
14:40 23.46 23.48 23.45 23.47 25.2K
14:41 23.47 23.47 23.45 23.46 65.0K
14:42 23.47 23.47 23.43 23.43 12.8K
14:43 23.44 23.44 23.43 23.43 29.9K
14:44 23.42 23.42 23.41 23.41 14.5K
14:45 23.40 23.42 23.40 23.40 49.6K
14:46 23.41 23.43 23.41 23.43 13.8K
14:47 23.43 23.44 23.43 23.43 59.8K
14:48 23.42 23.43 23.42 23.43 64.7K
14:49 23.44 23.44 23.44 23.44 1.5K
14:50 23.43 23.44 23.43 23.44 5.2K
14:51 23.44 23.44 23.43 23.43 13.2K
14:53 23.42 23.42 23.42 23.42 0.4K
14:54 23.41 23.43 23.41 23.43 4.0K
14:56 23.43 23.43 23.43 23.43 0.4K
14:57 23.44 23.46 23.44 23.46 59.6K
14:58 23.45 23.45 23.43 23.43 14.2K
14:59 23.43 23.43 23.43 23.43 4.7K
15:00 23.43 23.43 23.43 23.42 34.8K
15:01 23.42 23.43 23.42 23.43 2.9K
15:02 23.44 23.45 23.44 23.45 12.1K
15:03 23.46 23.47 23.46 23.47 9.2K
15:04 23.47 23.49 23.47 23.49 20.5K
15:05 23.50 23.53 23.50 23.53 60.2K
15:06 23.53 23.53 23.51 23.53 30.2K
15:07 23.53 23.55 23.53 23.55 35.2K
15:08 23.55 23.59 23.55 23.59 91.2K
15:09 23.58 23.59 23.57 23.58 81.4K
15:10 23.60 23.61 23.59 23.61 87.8K
15:11 23.60 23.60 23.59 23.59 28.4K
15:12 23.58 23.58 23.57 23.57 26.6K
15:13 23.57 23.58 23.57 23.58 12.1K
15:14 23.58 23.59 23.58 23.59 38.7K
15:15 23.58 23.61 23.58 23.61 20.6K
15:16 23.61 23.63 23.61 23.62 26.1K
15:17 23.61 23.62 23.61 23.62 13.9K
15:18 23.63 23.64 23.62 23.62 15.8K
15:19 23.62 23.64 23.62 23.63 34.3K
15:20 23.64 23.65 23.63 23.65 26.2K
15:21 23.65 23.65 23.64 23.64 43.2K
15:22 23.64 23.64 23.64 23.64 10.0K
15:23 23.64 23.65 23.63 23.65 7.2K
15:24 23.64 23.65 23.64 23.64 34.2K
15:25 23.64 23.65 23.64 23.65 52.1K
15:26 23.66 23.66 23.65 23.65 26.4K
15:27 23.65 23.66 23.64 23.66 25.8K
15:28 23.66 23.66 23.61 23.61 50.5K
15:29 23.62 23.64 23.61 23.64 23.3K
15:30 23.64 23.65 23.61 23.65 82.1K
15:31 23.65 23.65 23.65 23.65 16.6K
15:32 23.64 23.65 23.64 23.64 26.2K
15:33 23.64 23.65 23.63 23.63 23.2K
15:34 23.63 23.64 23.63 23.63 7.0K
15:35 23.63 23.63 23.62 23.62 35.3K
15:36 23.61 23.62 23.61 23.62 10.6K
15:37 23.60 23.61 23.60 23.61 19.6K
15:38 23.61 23.61 23.60 23.61 7.6K
15:39 23.61 23.61 23.60 23.60 87.1K
15:40 23.61 23.62 23.61 23.61 47.5K
15:41 23.60 23.66 23.60 23.66 162.3K
15:42 23.65 23.66 23.65 23.66 31.4K
15:43 23.65 23.68 23.65 23.68 183.5K
15:44 23.68 23.68 23.66 23.68 132.8K
15:45 23.68 23.68 23.67 23.67 39.3K
15:46 23.67 23.67 23.63 23.63 87.9K
15:47 23.63 23.63 23.61 23.62 42.2K
15:48 23.63 23.64 23.62 23.62 7.6K
15:49 23.62 23.62 23.59 23.61 60.9K
15:50 23.61 23.62 23.60 23.60 95.7K
15:51 23.61 23.63 23.61 23.63 5.5K
15:52 23.63 23.64 23.63 23.64 8.5K
15:53 23.63 23.63 23.62 23.62 21.8K
15:54 23.62 23.62 23.60 23.61 50.5K
15:55 23.60 23.60 23.57 23.59 41.3K
15:56 23.59 23.61 23.59 23.61 59.3K
15:57 23.63 23.66 23.63 23.65 86.3K
15:58 23.64 23.65 23.64 23.65 14.9K
15:59 23.66 23.67 23.65 23.67 192.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし