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 25.66 25.66 25.66 25.66 132.8K
09:31 25.65 25.66 25.65 25.66 11.5K
09:32 25.65 25.65 25.65 25.65 9.6K
09:33 25.65 25.65 25.64 25.64 7.0K
09:34 25.64 25.65 25.64 25.65 17.3K
09:35 25.65 25.65 25.65 25.65 31.8K
09:36 25.67 25.67 25.66 25.66 24.4K
09:37 25.67 25.67 25.66 25.67 13.8K
09:38 25.67 25.67 25.64 25.64 16.6K
09:39 25.65 25.65 25.62 25.64 10.6K
09:40 25.64 25.64 25.63 25.64 4.3K
09:41 25.64 25.64 25.63 25.63 8.0K
09:42 25.64 25.64 25.63 25.63 10.8K
09:43 25.64 25.64 25.64 25.63 0.3K
09:44 25.63 25.64 25.63 25.63 6.2K
09:45 25.63 25.63 25.62 25.62 11.9K
09:46 25.62 25.63 25.62 25.63 7.2K
09:47 25.62 25.63 25.62 25.63 4.4K
09:48 25.62 25.64 25.62 25.64 8.5K
09:49 25.64 25.65 25.64 25.65 1.5K
09:50 25.64 25.64 25.63 25.64 10.2K
09:51 25.64 25.64 25.63 25.63 6.3K
09:52 25.64 25.64 25.64 25.64 1.3K
09:53 25.65 25.65 25.65 25.65 3.2K
09:54 25.64 25.65 25.64 25.65 64.9K
09:55 25.66 25.66 25.66 25.66 0.3K
09:56 25.66 25.66 25.65 25.65 0.6K
09:57 25.66 25.67 25.66 25.67 1.5K
09:58 25.67 25.67 25.67 25.67 13.0K
09:59 25.67 25.67 25.67 25.67 12.5K
10:00 25.67 25.67 25.64 25.66 17.1K
10:01 25.65 25.66 25.64 25.65 8.7K
10:02 25.65 25.65 25.64 25.65 6.6K
10:03 25.64 25.65 25.64 25.64 3.1K
10:04 25.66 25.66 25.66 25.66 0.4K
10:05 25.66 25.67 25.66 25.67 2.0K
10:06 25.68 25.68 25.68 25.68 4.6K
10:08 25.66 25.66 25.66 25.66 13.7K
10:09 25.66 25.66 25.66 25.66 4.2K
10:10 25.65 25.66 25.65 25.65 10.3K
10:11 25.65 25.65 25.65 25.65 5.7K
10:12 25.64 25.65 25.64 25.64 3.0K
10:13 25.63 25.64 25.63 25.63 5.2K
10:14 25.64 25.64 25.64 25.64 0.7K
10:15 25.64 25.64 25.63 25.63 2.1K
10:16 25.63 25.63 25.63 25.63 6.9K
10:17 25.63 25.64 25.63 25.64 1.1K
10:18 25.64 25.65 25.64 25.64 5.8K
10:19 25.63 25.63 25.63 25.63 0.5K
10:21 25.65 25.65 25.65 25.65 0.6K
10:22 25.66 25.66 25.66 25.66 0.2K
10:23 25.65 25.65 25.65 25.65 0.9K
10:24 25.65 25.65 25.65 25.65 0.5K
10:25 25.65 25.65 25.65 25.65 1.3K
10:26 25.65 25.66 25.65 25.66 9.6K
10:27 25.66 25.67 25.65 25.67 1.7K
10:28 25.67 25.67 25.67 25.67 1.5K
10:29 25.67 25.67 25.66 25.66 6.3K
10:30 25.66 25.66 25.66 25.66 0.3K
10:31 25.67 25.67 25.67 25.67 1.8K
10:32 25.66 25.67 25.66 25.66 19.0K
10:33 25.67 25.67 25.66 25.67 1.7K
10:34 25.66 25.66 25.66 25.66 4.2K
10:35 25.65 25.66 25.65 25.66 2.4K
10:36 25.65 25.65 25.65 25.65 0.3K
10:37 25.65 25.65 25.65 25.65 1.6K
10:38 25.64 25.64 25.64 25.64 0.5K
10:39 25.64 25.65 25.64 25.65 2.9K
10:40 25.66 25.66 25.65 25.65 1.3K
10:41 25.65 25.65 25.65 25.65 2.5K
10:42 25.64 25.64 25.64 25.64 2.0K
10:43 25.64 25.64 25.61 25.62 3.5K
10:44 25.63 25.63 25.62 25.62 0.6K
10:45 25.62 25.62 25.62 25.62 5.6K
10:46 25.62 25.62 25.61 25.62 25.2K
10:47 25.62 25.62 25.62 25.62 8.3K
10:48 25.62 25.62 25.62 25.62 18.5K
10:49 25.61 25.61 25.61 25.61 15.4K
10:50 25.61 25.62 25.61 25.61 5.1K
10:51 25.61 25.61 25.60 25.60 5.0K
10:52 25.61 25.61 25.60 25.61 5.1K
10:53 25.61 25.61 25.61 25.61 0.5K
10:54 25.59 25.60 25.59 25.59 9.1K
10:55 25.60 25.60 25.60 25.60 0.3K
10:56 25.60 25.60 25.59 25.59 4.1K
10:57 25.60 25.60 25.59 25.59 10.7K
10:58 25.60 25.61 25.60 25.61 7.2K
10:59 25.61 25.61 25.61 25.61 0.2K
11:00 25.60 25.60 25.60 25.60 10.2K
11:01 25.61 25.61 25.61 25.61 5.1K
11:02 25.61 25.61 25.60 25.60 2.7K
11:03 25.60 25.60 25.60 25.60 0.5K
11:04 25.60 25.60 25.59 25.59 3.5K
11:05 25.59 25.59 25.58 25.59 2.3K
11:06 25.59 25.59 25.59 25.59 1.4K
11:07 25.59 25.59 25.59 25.59 1.4K
11:08 25.59 25.60 25.59 25.60 0.8K
11:09 25.61 25.61 25.61 25.61 1.8K
11:11 25.60 25.60 25.60 25.60 1.0K
11:12 25.60 25.60 25.59 25.59 1.5K
11:13 25.59 25.59 25.58 25.58 2.1K
11:14 25.59 25.59 25.59 25.59 0.6K
11:15 25.55 25.56 25.55 25.56 0.3K
11:16 25.56 25.56 25.56 25.56 0.9K
11:17 25.56 25.56 25.56 25.56 1.3K
11:18 25.58 25.58 25.57 25.58 28.2K
11:19 25.58 25.59 25.58 25.59 15.3K
11:20 25.59 25.59 25.59 25.59 10.0K
11:21 25.59 25.59 25.59 25.59 5.0K
11:22 25.57 25.57 25.57 25.57 4.9K
11:23 25.57 25.58 25.57 25.58 0.7K
11:24 25.58 25.59 25.58 25.59 3.1K
11:28 25.57 25.57 25.57 25.57 4.6K
11:30 25.56 25.58 25.56 25.58 1.1K
11:31 25.58 25.59 25.58 25.59 1.6K
11:32 25.58 25.58 25.58 25.58 0.6K
11:33 25.58 25.58 25.58 25.58 0.5K
11:34 25.59 25.59 25.58 25.58 2.4K
11:35 25.58 25.58 25.58 25.58 0.2K
11:36 25.57 25.58 25.57 25.58 2.9K
11:37 25.58 25.58 25.58 25.57 6.0K
11:38 25.56 25.56 25.56 25.56 1.7K
11:39 25.57 25.57 25.57 25.57 2.2K
11:40 25.58 25.58 25.57 25.58 26.0K
11:41 25.58 25.58 25.58 25.58 2.0K
11:42 25.58 25.58 25.58 25.58 0.4K
11:43 25.58 25.58 25.58 25.58 10.2K
11:44 25.58 25.58 25.58 25.58 1.4K
11:45 25.58 25.58 25.58 25.58 1.3K
11:46 25.59 25.59 25.59 25.58 0.8K
11:47 25.58 25.58 25.58 25.58 7.0K
11:48 25.57 25.58 25.57 25.58 0.6K
11:49 25.57 25.58 25.57 25.58 3.4K
11:50 25.58 25.58 25.57 25.57 11.9K
11:52 25.58 25.58 25.57 25.57 7.4K
11:53 25.58 25.58 25.57 25.56 8.0K
11:54 25.57 25.57 25.57 25.57 0.5K
11:55 25.54 25.56 25.54 25.56 6.2K
11:56 25.56 25.56 25.55 25.55 3.0K
11:57 25.55 25.56 25.55 25.56 0.4K
11:59 25.56 25.56 25.56 25.56 0.3K
12:00 25.58 25.58 25.58 25.58 1.4K
12:01 25.58 25.58 25.58 25.58 0.8K
12:03 25.58 25.58 25.58 25.58 0.6K
12:04 25.57 25.58 25.57 25.58 10.6K
12:05 25.58 25.58 25.58 25.58 3.0K
12:06 25.57 25.58 25.57 25.58 2.1K
12:07 25.58 25.58 25.58 25.58 1.6K
12:08 25.58 25.58 25.58 25.58 0.1K
12:09 25.58 25.58 25.57 25.58 0.8K
12:10 25.57 25.58 25.57 25.58 0.4K
12:11 25.58 25.58 25.58 25.58 0.7K
12:12 25.58 25.58 25.58 25.58 1.0K
12:13 25.56 25.58 25.56 25.58 0.9K
12:14 25.58 25.58 25.58 25.58 1.4K
12:15 25.58 25.59 25.58 25.59 4.0K
12:16 25.59 25.59 25.59 25.58 1.6K
12:18 25.58 25.58 25.58 25.58 7.0K
12:19 25.58 25.58 25.58 25.58 0.5K
12:20 25.58 25.58 25.58 25.58 1.0K
12:21 25.57 25.57 25.57 25.57 0.4K
12:22 25.57 25.57 25.57 25.57 2.0K
12:23 25.56 25.56 25.56 25.56 1.7K
12:26 25.56 25.56 25.56 25.56 0.9K
12:27 25.56 25.56 25.55 25.55 39.3K
12:29 25.55 25.56 25.55 25.56 0.5K
12:30 25.56 25.56 25.55 25.55 11.2K
12:31 25.56 25.57 25.56 25.57 0.8K
12:32 25.56 25.56 25.56 25.56 0.4K
12:34 25.58 25.58 25.58 25.58 0.2K
12:35 25.59 25.59 25.59 25.59 2.1K
12:36 25.59 25.59 25.59 25.59 0.3K
12:37 25.59 25.59 25.59 25.59 1.3K
12:39 25.59 25.59 25.59 25.59 0.4K
12:40 25.58 25.59 25.58 25.59 0.3K
12:41 25.58 25.58 25.58 25.58 1.6K
12:43 25.60 25.60 25.60 25.60 2.0K
12:45 25.60 25.60 25.60 25.60 1.5K
12:46 25.59 25.59 25.59 25.59 0.4K
12:47 25.59 25.59 25.59 25.59 0.1K
12:48 25.58 25.59 25.58 25.59 1.1K
12:50 25.60 25.60 25.59 25.59 3.5K
12:52 25.58 25.58 25.58 25.58 0.5K
12:53 25.58 25.58 25.58 25.58 2.0K
12:54 25.58 25.58 25.57 25.57 2.8K
12:55 25.58 25.58 25.58 25.58 1.1K
12:56 25.58 25.58 25.57 25.58 1.2K
12:57 25.58 25.58 25.58 25.58 0.8K
12:58 25.58 25.58 25.58 25.58 1.6K
12:59 25.58 25.58 25.58 25.58 1.6K
13:01 25.57 25.57 25.57 25.57 2.7K
13:02 25.57 25.58 25.57 25.58 1.9K
13:03 25.58 25.58 25.58 25.58 1.9K
13:08 25.58 25.58 25.58 25.58 1.0K
13:09 25.57 25.57 25.57 25.57 0.8K
13:10 25.56 25.56 25.56 25.56 1.7K
13:11 25.56 25.56 25.56 25.56 0.7K
13:12 25.57 25.57 25.57 25.57 1.0K
13:16 25.55 25.55 25.55 25.55 0.8K
13:17 25.56 25.56 25.55 25.55 0.7K
13:18 25.56 25.56 25.56 25.56 8.3K
13:19 25.54 25.54 25.54 25.54 0.5K
13:20 25.55 25.55 25.55 25.55 0.5K
13:21 25.55 25.55 25.54 25.55 3.2K
13:23 25.56 25.56 25.56 25.56 0.2K
13:24 25.56 25.56 25.56 25.56 1.4K
13:25 25.56 25.56 25.56 25.56 0.5K
13:26 25.56 25.56 25.56 25.56 0.9K
13:28 25.55 25.55 25.55 25.55 2.4K
13:29 25.55 25.55 25.55 25.55 0.2K
13:31 25.55 25.55 25.55 25.55 1.6K
13:32 25.56 25.56 25.56 25.56 0.9K
13:33 25.55 25.55 25.55 25.55 0.7K
13:34 25.55 25.55 25.55 25.55 2.7K
13:35 25.55 25.56 25.55 25.56 4.0K
13:36 25.56 25.56 25.55 25.55 5.5K
13:38 25.55 25.56 25.55 25.56 5.3K
13:41 25.56 25.56 25.56 25.56 1.8K
13:42 25.56 25.56 25.56 25.56 3.3K
13:44 25.56 25.56 25.55 25.55 1.3K
13:45 25.56 25.56 25.56 25.56 0.8K
13:47 25.56 25.56 25.56 25.56 0.3K
13:48 25.57 25.57 25.57 25.57 0.6K
13:49 25.57 25.57 25.56 25.57 4.3K
13:50 25.56 25.56 25.56 25.56 0.2K
13:51 25.57 25.57 25.57 25.57 6.1K
13:52 25.57 25.57 25.57 25.57 0.7K
13:53 25.56 25.56 25.56 25.56 0.3K
13:54 25.57 25.57 25.57 25.57 10.8K
13:56 25.57 25.57 25.57 25.57 0.4K
13:57 25.57 25.57 25.57 25.57 1.6K
13:58 25.56 25.56 25.56 25.56 0.4K
13:59 25.57 25.57 25.57 25.57 0.2K
14:00 25.57 25.57 25.56 25.57 12.5K
14:01 25.57 25.57 25.56 25.56 1.3K
14:02 25.56 25.56 25.56 25.56 1.3K
14:03 25.57 25.57 25.56 25.56 1.7K
14:07 25.57 25.57 25.57 25.57 0.4K
14:08 25.55 25.56 25.55 25.55 1.9K
14:09 25.56 25.56 25.56 25.56 1.0K
14:10 25.56 25.57 25.56 25.57 7.4K
14:11 25.56 25.56 25.56 25.56 2.3K
14:12 25.56 25.56 25.56 25.56 0.9K
14:13 25.56 25.56 25.56 25.56 8.1K
14:14 25.55 25.55 25.55 25.55 0.8K
14:15 25.56 25.56 25.56 25.56 0.7K
14:16 25.56 25.56 25.56 25.56 0.7K
14:17 25.55 25.55 25.55 25.55 0.5K
14:18 25.56 25.56 25.55 25.55 1.0K
14:19 25.55 25.56 25.55 25.56 0.3K
14:21 25.55 25.56 25.55 25.55 2.4K
14:22 25.56 25.56 25.56 25.56 0.9K
14:23 25.56 25.56 25.56 25.56 0.7K
14:24 25.56 25.56 25.56 25.56 0.5K
14:25 25.55 25.55 25.55 25.55 0.2K
14:26 25.56 25.56 25.56 25.55 1.4K
14:28 25.55 25.55 25.55 25.55 5.0K
14:29 25.56 25.56 25.56 25.56 1.0K
14:30 25.56 25.56 25.56 25.56 2.7K
14:32 25.56 25.56 25.56 25.56 0.3K
14:33 25.56 25.57 25.56 25.57 4.5K
14:34 25.56 25.56 25.56 25.56 4.0K
14:35 25.56 25.56 25.56 25.56 0.7K
14:36 25.56 25.56 25.56 25.55 0.5K
14:38 25.56 25.56 25.56 25.56 0.2K
14:40 25.56 25.56 25.55 25.55 68.6K
14:41 25.54 25.55 25.54 25.54 1.9K
14:42 25.54 25.54 25.54 25.54 0.3K
14:43 25.54 25.54 25.54 25.54 44.7K
14:45 25.54 25.54 25.54 25.54 9.6K
14:46 25.53 25.53 25.53 25.53 23.7K
14:47 25.53 25.53 25.53 25.53 1.5K
14:48 25.53 25.53 25.53 25.53 1.4K
14:49 25.53 25.53 25.53 25.53 5.1K
14:51 25.53 25.53 25.53 25.53 2.1K
14:52 25.54 25.54 25.54 25.54 7.8K
14:53 25.53 25.54 25.53 25.54 0.8K
14:54 25.53 25.53 25.53 25.53 0.9K
14:55 25.54 25.54 25.53 25.54 3.1K
14:56 25.54 25.54 25.53 25.54 1.2K
14:57 25.54 25.54 25.52 25.52 2.1K
14:58 25.53 25.53 25.53 25.53 2.2K
14:59 25.52 25.52 25.52 25.52 0.1K
15:00 25.54 25.54 25.53 25.53 3.4K
15:01 25.53 25.53 25.53 25.53 0.3K
15:02 25.52 25.52 25.52 25.52 8.0K
15:03 25.53 25.53 25.53 25.53 2.6K
15:04 25.52 25.52 25.52 25.52 1.5K
15:06 25.52 25.53 25.52 25.53 0.8K
15:07 25.53 25.53 25.53 25.53 1.8K
15:08 25.52 25.52 25.52 25.52 0.5K
15:09 25.52 25.54 25.52 25.54 7.4K
15:10 25.53 25.53 25.53 25.53 4.1K
15:11 25.53 25.53 25.53 25.54 1.3K
15:12 25.54 25.55 25.54 25.55 6.6K
15:14 25.54 25.54 25.54 25.54 0.4K
15:15 25.55 25.55 25.55 25.55 0.2K
15:16 25.55 25.55 25.55 25.55 3.4K
15:17 25.55 25.55 25.55 25.55 8.4K
15:18 25.55 25.55 25.54 25.54 1.2K
15:19 25.55 25.55 25.55 25.54 2.3K
15:20 25.55 25.55 25.55 25.55 1.2K
15:21 25.55 25.55 25.55 25.55 1.4K
15:22 25.55 25.55 25.54 25.54 10.2K
15:23 25.54 25.54 25.54 25.54 4.0K
15:24 25.54 25.54 25.54 25.54 12.2K
15:25 25.54 25.54 25.54 25.54 8.1K
15:26 25.53 25.54 25.53 25.54 3.6K
15:27 25.53 25.53 25.53 25.53 5.4K
15:28 25.53 25.54 25.53 25.54 7.9K
15:30 25.53 25.54 25.53 25.54 2.2K
15:32 25.54 25.54 25.54 25.54 5.8K
15:33 25.54 25.54 25.53 25.54 2.3K
15:34 25.54 25.54 25.54 25.54 1.5K
15:35 25.54 25.54 25.54 25.54 1.2K
15:36 25.53 25.54 25.53 25.54 14.8K
15:37 25.54 25.54 25.54 25.54 0.7K
15:38 25.53 25.53 25.53 25.53 1.0K
15:39 25.53 25.53 25.53 25.53 3.2K
15:41 25.53 25.53 25.53 25.52 1.9K
15:42 25.53 25.53 25.53 25.53 4.4K
15:43 25.53 25.53 25.53 25.53 0.5K
15:44 25.52 25.53 25.52 25.53 1.5K
15:46 25.53 25.54 25.53 25.54 3.6K
15:48 25.54 25.54 25.54 25.54 0.5K
15:49 25.54 25.54 25.53 25.53 6.7K
15:50 25.53 25.54 25.53 25.54 7.2K
15:51 25.54 25.54 25.53 25.54 4.8K
15:52 25.54 25.54 25.54 25.54 3.4K
15:53 25.54 25.54 25.54 25.54 1.7K
15:54 25.54 25.54 25.54 25.54 1.4K
15:55 25.53 25.54 25.53 25.54 6.4K
15:56 25.54 25.54 25.54 25.54 3.8K
15:57 25.53 25.54 25.53 25.54 1.1K
15:58 25.53 25.54 25.53 25.54 1.3K
15:59 25.54 25.54 25.52 25.52 47.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし