Sprott Physical Gold Trust USD (PHYS)

PHYS
🏛️ アメリカ →
28.81
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
09:30 25.43 25.44 25.43 25.43 83.3K
09:31 25.44 25.44 25.43 25.43 9.9K
09:32 25.43 25.43 25.43 25.43 1.4K
09:33 25.43 25.43 25.43 25.43 4.6K
09:34 25.42 25.42 25.42 25.42 1.8K
09:35 25.42 25.42 25.42 25.42 6.8K
09:36 25.42 25.42 25.41 25.42 1.9K
09:37 25.42 25.42 25.41 25.41 5.3K
09:38 25.42 25.42 25.41 25.41 2.6K
09:39 25.41 25.42 25.41 25.42 7.3K
09:40 25.40 25.42 25.40 25.42 3.4K
09:41 25.42 25.42 25.42 25.42 0.8K
09:42 25.42 25.42 25.42 25.41 11.2K
09:43 25.42 25.42 25.42 25.42 6.6K
09:44 25.42 25.42 25.42 25.42 8.1K
09:45 25.43 25.43 25.43 25.43 0.7K
09:46 25.44 25.44 25.43 25.43 1.7K
09:47 25.45 25.45 25.44 25.45 2.0K
09:48 25.45 25.45 25.43 25.43 14.3K
09:49 25.43 25.44 25.43 25.43 4.8K
09:50 25.42 25.42 25.42 25.42 1.4K
09:51 25.42 25.42 25.41 25.42 2.9K
09:52 25.42 25.43 25.42 25.43 0.6K
09:53 25.43 25.43 25.43 25.43 1.5K
09:54 25.43 25.43 25.42 25.42 3.6K
09:55 25.43 25.43 25.43 25.43 0.4K
09:56 25.43 25.43 25.43 25.43 0.9K
09:57 25.43 25.43 25.43 25.43 1.1K
09:58 25.43 25.43 25.43 25.43 11.6K
09:59 25.42 25.42 25.42 25.42 4.1K
10:00 25.43 25.43 25.42 25.42 25.4K
10:01 25.43 25.43 25.43 25.43 5.1K
10:02 25.43 25.43 25.43 25.43 1.0K
10:03 25.44 25.45 25.44 25.44 1.7K
10:04 25.46 25.46 25.45 25.46 3.0K
10:05 25.46 25.46 25.45 25.45 2.5K
10:06 25.47 25.48 25.47 25.48 7.3K
10:07 25.48 25.48 25.48 25.48 8.2K
10:08 25.47 25.47 25.47 25.47 1.6K
10:09 25.45 25.46 25.45 25.46 3.7K
10:10 25.46 25.47 25.46 25.47 8.7K
10:11 25.47 25.48 25.47 25.47 1.7K
10:12 25.48 25.48 25.47 25.48 2.2K
10:13 25.48 25.48 25.48 25.48 0.4K
10:14 25.48 25.48 25.47 25.47 3.8K
10:15 25.46 25.46 25.45 25.46 4.0K
10:16 25.48 25.48 25.48 25.48 0.6K
10:17 25.49 25.49 25.47 25.47 3.9K
10:18 25.46 25.47 25.45 25.46 3.8K
10:19 25.46 25.46 25.45 25.46 19.5K
10:20 25.46 25.46 25.46 25.46 5.3K
10:21 25.45 25.48 25.45 25.47 21.2K
10:22 25.46 25.46 25.46 25.46 0.3K
10:23 25.47 25.47 25.47 25.47 0.3K
10:24 25.47 25.47 25.46 25.46 2.8K
10:26 25.46 25.46 25.46 25.46 3.3K
10:27 25.46 25.46 25.46 25.46 2.6K
10:28 25.46 25.47 25.46 25.47 1.3K
10:29 25.47 25.48 25.47 25.48 5.6K
10:30 25.47 25.48 25.47 25.48 1.3K
10:31 25.47 25.47 25.47 25.47 1.1K
10:32 25.48 25.48 25.48 25.48 4.5K
10:33 25.48 25.48 25.47 25.47 0.9K
10:34 25.48 25.48 25.47 25.48 4.2K
10:35 25.48 25.48 25.48 25.48 3.8K
10:36 25.48 25.49 25.47 25.48 3.7K
10:37 25.48 25.48 25.48 25.48 5.4K
10:38 25.48 25.48 25.46 25.46 6.9K
10:39 25.47 25.47 25.46 25.46 4.6K
10:40 25.47 25.48 25.46 25.48 20.3K
10:41 25.47 25.47 25.47 25.47 5.7K
10:42 25.48 25.48 25.48 25.48 0.2K
10:43 25.47 25.47 25.47 25.47 1.2K
10:44 25.48 25.48 25.47 25.48 4.5K
10:45 25.48 25.48 25.48 25.48 2.8K
10:46 25.48 25.48 25.48 25.48 7.1K
10:48 25.48 25.49 25.48 25.49 3.9K
10:49 25.48 25.49 25.48 25.49 3.0K
10:50 25.49 25.50 25.49 25.49 2.6K
10:51 25.50 25.50 25.50 25.50 3.4K
10:52 25.50 25.51 25.50 25.51 2.1K
10:53 25.51 25.51 25.50 25.51 1.5K
10:54 25.50 25.51 25.50 25.51 2.0K
10:55 25.50 25.50 25.49 25.49 2.4K
10:56 25.50 25.50 25.49 25.49 2.3K
10:57 25.50 25.50 25.50 25.49 0.3K
10:58 25.50 25.50 25.50 25.50 0.3K
11:00 25.50 25.50 25.50 25.50 13.0K
11:01 25.49 25.50 25.49 25.50 0.5K
11:02 25.49 25.50 25.49 25.50 1.1K
11:03 25.51 25.51 25.51 25.51 3.5K
11:04 25.51 25.52 25.50 25.52 18.9K
11:05 25.51 25.51 25.51 25.51 1.0K
11:06 25.50 25.51 25.50 25.51 0.4K
11:07 25.50 25.51 25.50 25.51 0.9K
11:08 25.51 25.51 25.51 25.51 0.2K
11:10 25.50 25.50 25.50 25.50 0.6K
11:11 25.50 25.51 25.50 25.51 0.3K
11:12 25.51 25.51 25.50 25.50 4.0K
11:13 25.50 25.51 25.50 25.51 2.8K
11:14 25.52 25.52 25.52 25.51 3.1K
11:15 25.50 25.50 25.50 25.50 1.3K
11:16 25.51 25.51 25.51 25.51 0.2K
11:17 25.51 25.51 25.51 25.51 0.6K
11:18 25.51 25.51 25.51 25.51 54.3K
11:19 25.50 25.50 25.50 25.50 0.4K
11:20 25.49 25.49 25.49 25.49 0.3K
11:21 25.50 25.50 25.49 25.50 2.1K
11:24 25.50 25.50 25.50 25.50 2.0K
11:25 25.50 25.50 25.50 25.50 1.0K
11:26 25.50 25.50 25.49 25.49 0.8K
11:30 25.50 25.50 25.49 25.49 3.2K
11:31 25.50 25.50 25.49 25.49 1.9K
11:32 25.50 25.50 25.50 25.50 0.2K
11:33 25.50 25.50 25.50 25.50 2.4K
11:34 25.49 25.49 25.49 25.49 1.2K
11:35 25.49 25.49 25.49 25.49 1.8K
11:37 25.50 25.50 25.50 25.50 1.1K
11:38 25.51 25.51 25.51 25.51 1.4K
11:39 25.51 25.51 25.51 25.51 0.4K
11:41 25.51 25.51 25.51 25.51 0.9K
11:42 25.51 25.52 25.51 25.51 1.6K
11:43 25.50 25.50 25.50 25.50 1.1K
11:44 25.50 25.52 25.50 25.52 17.5K
11:45 25.52 25.52 25.52 25.52 0.6K
11:46 25.51 25.52 25.51 25.52 3.0K
11:47 25.52 25.52 25.52 25.52 0.5K
11:48 25.52 25.52 25.52 25.52 0.8K
11:49 25.51 25.52 25.51 25.52 1.9K
11:51 25.52 25.52 25.51 25.51 5.2K
11:52 25.52 25.52 25.52 25.52 0.7K
11:53 25.52 25.52 25.52 25.52 0.1K
11:54 25.52 25.52 25.51 25.51 1.1K
11:56 25.52 25.52 25.52 25.52 1.2K
11:57 25.51 25.53 25.51 25.53 6.6K
11:58 25.53 25.53 25.52 25.52 0.6K
11:59 25.52 25.52 25.51 25.51 1.8K
12:01 25.53 25.53 25.53 25.53 0.3K
12:02 25.51 25.51 25.51 25.51 1.2K
12:03 25.52 25.52 25.52 25.52 1.2K
12:04 25.53 25.53 25.52 25.52 2.0K
12:05 25.54 25.54 25.54 25.54 0.2K
12:06 25.54 25.54 25.54 25.54 0.9K
12:07 25.53 25.53 25.53 25.53 0.2K
12:08 25.52 25.53 25.52 25.53 3.0K
12:09 25.53 25.53 25.53 25.53 0.7K
12:10 25.53 25.53 25.53 25.53 0.1K
12:11 25.53 25.53 25.53 25.52 0.5K
12:12 25.53 25.53 25.53 25.53 0.9K
12:13 25.54 25.54 25.53 25.53 0.3K
12:14 25.53 25.53 25.53 25.53 1.0K
12:15 25.54 25.54 25.53 25.53 0.7K
12:16 25.54 25.54 25.53 25.53 1.9K
12:17 25.53 25.53 25.53 25.53 0.3K
12:18 25.53 25.54 25.53 25.54 0.7K
12:19 25.53 25.53 25.53 25.53 2.1K
12:21 25.54 25.54 25.54 25.54 6.2K
12:22 25.54 25.55 25.54 25.55 3.3K
12:23 25.55 25.55 25.55 25.55 0.2K
12:24 25.55 25.55 25.53 25.53 0.9K
12:26 25.54 25.54 25.54 25.54 1.4K
12:27 25.55 25.55 25.55 25.55 4.0K
12:30 25.55 25.55 25.55 25.55 1.2K
12:32 25.56 25.56 25.56 25.56 1.1K
12:35 25.56 25.56 25.56 25.56 0.4K
12:36 25.56 25.56 25.55 25.55 2.2K
12:37 25.55 25.55 25.55 25.55 0.4K
12:38 25.56 25.57 25.56 25.56 1.0K
12:39 25.56 25.56 25.56 25.56 1.6K
12:40 25.57 25.57 25.57 25.57 0.5K
12:41 25.57 25.57 25.56 25.56 2.2K
12:42 25.56 25.57 25.56 25.57 3.3K
12:43 25.57 25.57 25.57 25.57 0.9K
12:44 25.58 25.58 25.57 25.57 3.2K
12:45 25.57 25.58 25.57 25.58 2.1K
12:47 25.58 25.58 25.58 25.58 1.2K
12:48 25.59 25.59 25.59 25.59 4.3K
12:49 25.59 25.59 25.59 25.59 1.1K
12:50 25.58 25.58 25.58 25.57 4.1K
12:51 25.57 25.58 25.57 25.58 1.3K
12:53 25.59 25.59 25.59 25.59 3.0K
12:54 25.59 25.59 25.59 25.59 1.4K
12:55 25.59 25.59 25.59 25.59 0.4K
12:56 25.58 25.58 25.58 25.58 2.0K
12:57 25.59 25.59 25.59 25.58 2.3K
12:58 25.58 25.58 25.58 25.58 1.2K
12:59 25.59 25.59 25.59 25.59 0.8K
13:00 25.58 25.58 25.58 25.58 1.9K
13:02 25.59 25.59 25.58 25.58 0.2K
13:03 25.58 25.59 25.58 25.59 2.9K
13:04 25.57 25.57 25.57 25.57 0.1K
13:05 25.58 25.58 25.58 25.58 0.1K
13:06 25.58 25.58 25.58 25.58 2.5K
13:07 25.58 25.59 25.58 25.59 2.4K
13:08 25.58 25.58 25.58 25.58 0.1K
13:09 25.59 25.59 25.59 25.59 0.1K
13:10 25.59 25.59 25.59 25.58 0.8K
13:12 25.59 25.59 25.57 25.57 9.2K
13:13 25.58 25.58 25.58 25.58 0.4K
13:15 25.58 25.58 25.58 25.58 3.6K
13:16 25.58 25.58 25.58 25.58 1.4K
13:17 25.57 25.57 25.57 25.57 0.3K
13:18 25.58 25.58 25.56 25.56 3.6K
13:20 25.57 25.57 25.56 25.57 3.7K
13:21 25.56 25.57 25.56 25.57 2.0K
13:22 25.56 25.56 25.56 25.56 5.9K
13:23 25.57 25.57 25.56 25.56 3.6K
13:24 25.57 25.57 25.56 25.56 2.3K
13:25 25.56 25.56 25.56 25.56 0.4K
13:26 25.55 25.56 25.55 25.55 1.4K
13:27 25.55 25.55 25.55 25.55 0.4K
13:28 25.56 25.56 25.56 25.56 0.2K
13:29 25.55 25.55 25.55 25.55 1.0K
13:31 25.54 25.54 25.54 25.54 2.0K
13:34 25.53 25.53 25.53 25.53 4.9K
13:35 25.52 25.53 25.52 25.53 3.6K
13:37 25.53 25.54 25.53 25.54 0.9K
13:38 25.53 25.53 25.53 25.53 0.8K
13:39 25.52 25.52 25.51 25.52 1.6K
13:40 25.52 25.52 25.52 25.52 0.7K
13:42 25.53 25.53 25.53 25.53 3.6K
13:43 25.53 25.53 25.53 25.53 5.2K
13:44 25.53 25.53 25.53 25.53 1.5K
13:45 25.53 25.53 25.53 25.53 5.4K
13:48 25.53 25.53 25.53 25.53 0.3K
13:50 25.52 25.53 25.52 25.53 4.9K
13:51 25.54 25.54 25.54 25.54 1.0K
13:53 25.54 25.54 25.54 25.54 0.3K
13:54 25.54 25.54 25.54 25.54 4.4K
13:56 25.54 25.54 25.54 25.54 1.0K
13:57 25.54 25.54 25.54 25.54 0.7K
13:58 25.53 25.54 25.53 25.53 1.5K
14:00 25.53 25.54 25.53 25.54 10.1K
14:04 25.54 25.54 25.53 25.53 2.7K
14:05 25.52 25.52 25.52 25.52 0.3K
14:06 25.53 25.53 25.53 25.53 1.3K
14:07 25.53 25.53 25.52 25.53 2.7K
14:11 25.52 25.52 25.52 25.52 2.2K
14:13 25.53 25.53 25.53 25.53 0.7K
14:14 25.54 25.54 25.54 25.54 0.3K
14:15 25.54 25.54 25.54 25.54 0.2K
14:16 25.54 25.54 25.54 25.54 4.7K
14:17 25.54 25.54 25.54 25.54 0.4K
14:18 25.55 25.55 25.54 25.54 4.1K
14:19 25.54 25.54 25.54 25.54 0.8K
14:22 25.55 25.55 25.55 25.55 0.1K
14:23 25.56 25.56 25.56 25.55 1.3K
14:24 25.55 25.56 25.55 25.56 1.8K
14:25 25.55 25.55 25.55 25.55 0.8K
14:26 25.55 25.55 25.55 25.54 2.5K
14:27 25.55 25.55 25.55 25.55 5.4K
14:28 25.54 25.55 25.54 25.54 1.1K
14:29 25.55 25.55 25.54 25.54 0.7K
14:30 25.55 25.55 25.55 25.55 1.0K
14:32 25.56 25.56 25.54 25.55 3.7K
14:33 25.55 25.55 25.54 25.55 4.8K
14:34 25.56 25.56 25.56 25.56 0.3K
14:35 25.55 25.55 25.55 25.55 0.1K
14:36 25.55 25.55 25.54 25.55 4.6K
14:37 25.54 25.54 25.54 25.54 0.5K
14:38 25.55 25.55 25.55 25.55 1.3K
14:39 25.55 25.55 25.55 25.55 1.0K
14:40 25.54 25.55 25.54 25.55 1.3K
14:41 25.55 25.55 25.54 25.54 0.6K
14:42 25.55 25.56 25.55 25.55 3.2K
14:44 25.55 25.55 25.55 25.55 3.8K
14:45 25.55 25.55 25.55 25.55 0.5K
14:46 25.55 25.56 25.55 25.56 1.0K
14:47 25.55 25.55 25.55 25.55 0.4K
14:49 25.55 25.55 25.55 25.55 0.2K
14:50 25.55 25.55 25.55 25.54 1.5K
14:51 25.55 25.55 25.55 25.55 4.8K
14:52 25.54 25.54 25.54 25.54 1.1K
14:53 25.55 25.56 25.55 25.56 2.2K
14:54 25.56 25.56 25.56 25.56 0.1K
14:55 25.56 25.56 25.56 25.56 2.9K
14:57 25.55 25.55 25.55 25.55 2.0K
14:58 25.56 25.56 25.56 25.56 3.0K
14:59 25.57 25.57 25.56 25.56 0.6K
15:01 25.57 25.57 25.57 25.57 1.1K
15:02 25.56 25.56 25.56 25.56 0.2K
15:04 25.56 25.56 25.56 25.56 0.2K
15:05 25.56 25.56 25.56 25.56 3.1K
15:06 25.56 25.56 25.55 25.55 0.7K
15:07 25.55 25.55 25.55 25.55 0.7K
15:08 25.56 25.56 25.56 25.56 1.3K
15:10 25.56 25.56 25.55 25.55 4.7K
15:11 25.55 25.56 25.55 25.56 0.5K
15:12 25.56 25.57 25.56 25.57 5.0K
15:13 25.57 25.57 25.57 25.57 0.5K
15:14 25.56 25.57 25.56 25.57 0.5K
15:15 25.57 25.57 25.56 25.56 2.8K
15:16 25.56 25.56 25.56 25.56 0.5K
15:17 25.56 25.56 25.56 25.56 2.6K
15:18 25.56 25.56 25.56 25.56 0.9K
15:19 25.56 25.56 25.56 25.56 58.2K
15:20 25.56 25.56 25.56 25.56 10.7K
15:21 25.56 25.56 25.56 25.56 1.6K
15:22 25.55 25.56 25.55 25.56 23.7K
15:23 25.56 25.56 25.54 25.54 143.0K
15:24 25.54 25.54 25.53 25.55 13.6K
15:25 25.55 25.55 25.54 25.55 15.9K
15:26 25.54 25.55 25.54 25.55 40.6K
15:27 25.55 25.55 25.55 25.55 1.3K
15:28 25.55 25.55 25.55 25.55 19.4K
15:29 25.55 25.55 25.54 25.55 53.6K
15:30 25.54 25.55 25.54 25.54 74.7K
15:31 25.54 25.55 25.54 25.54 9.9K
15:32 25.54 25.55 25.54 25.55 14.4K
15:33 25.55 25.55 25.55 25.55 11.5K
15:34 25.55 25.55 25.55 25.55 14.5K
15:35 25.55 25.55 25.54 25.55 35.6K
15:36 25.55 25.55 25.55 25.55 53.8K
15:37 25.55 25.55 25.55 25.55 16.7K
15:38 25.55 25.55 25.54 25.55 14.1K
15:39 25.54 25.55 25.54 25.55 4.1K
15:40 25.55 25.55 25.55 25.55 4.5K
15:41 25.55 25.55 25.54 25.54 97.3K
15:42 25.54 25.54 25.53 25.54 2.1K
15:43 25.55 25.55 25.54 25.55 32.4K
15:44 25.53 25.53 25.53 25.53 0.1K
15:45 25.54 25.54 25.53 25.53 3.7K
15:46 25.53 25.54 25.53 25.54 2.5K
15:47 25.53 25.54 25.53 25.54 27.9K
15:48 25.54 25.54 25.53 25.53 5.7K
15:49 25.52 25.52 25.52 25.52 2.6K
15:50 25.51 25.51 25.51 25.51 59.1K
15:51 25.51 25.51 25.51 25.51 63.2K
15:52 25.51 25.51 25.50 25.50 2.6K
15:53 25.50 25.50 25.49 25.49 15.4K
15:54 25.49 25.49 25.49 25.49 12.6K
15:55 25.50 25.51 25.50 25.50 106.8K
15:57 25.50 25.50 25.49 25.50 181.8K
15:58 25.51 25.51 25.50 25.50 65.1K
15:59 25.50 25.51 25.49 25.49 370.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし