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 25.64 25.66 25.63 25.66 73.6K
09:31 25.65 25.66 25.65 25.65 10.9K
09:33 25.65 25.67 25.65 25.66 2.8K
09:34 25.65 25.66 25.65 25.66 4.6K
09:35 25.67 25.67 25.67 25.67 4.4K
09:36 25.67 25.68 25.67 25.68 3.3K
09:37 25.68 25.68 25.68 25.68 5.9K
09:38 25.68 25.68 25.67 25.67 3.6K
09:39 25.66 25.66 25.65 25.65 3.6K
09:40 25.66 25.66 25.64 25.66 8.0K
09:41 25.64 25.64 25.64 25.64 1.2K
09:42 25.64 25.64 25.64 25.64 3.3K
09:43 25.64 25.64 25.63 25.63 3.8K
09:44 25.63 25.63 25.62 25.62 2.8K
09:45 25.63 25.64 25.63 25.64 1.6K
09:46 25.64 25.64 25.63 25.64 7.0K
09:47 25.64 25.66 25.64 25.66 2.4K
09:48 25.66 25.66 25.66 25.66 0.2K
09:49 25.66 25.66 25.65 25.65 0.7K
09:50 25.66 25.66 25.65 25.65 1.0K
09:51 25.65 25.65 25.65 25.65 3.4K
09:52 25.65 25.65 25.64 25.65 19.0K
09:53 25.65 25.65 25.65 25.65 1.8K
09:54 25.66 25.66 25.66 25.66 1.2K
09:55 25.66 25.67 25.66 25.67 14.2K
09:56 25.66 25.66 25.66 25.66 4.8K
09:57 25.66 25.66 25.66 25.66 3.0K
09:58 25.66 25.66 25.66 25.66 0.2K
09:59 25.65 25.66 25.65 25.66 10.9K
10:00 25.66 25.66 25.65 25.66 0.8K
10:01 25.66 25.66 25.66 25.66 3.2K
10:02 25.66 25.66 25.65 25.65 8.6K
10:03 25.64 25.65 25.64 25.65 4.2K
10:04 25.66 25.66 25.66 25.66 1.7K
10:05 25.66 25.66 25.65 25.65 1.9K
10:07 25.65 25.65 25.65 25.65 1.4K
10:08 25.65 25.65 25.65 25.65 1.6K
10:09 25.64 25.64 25.63 25.64 2.3K
10:10 25.63 25.64 25.63 25.64 11.1K
10:12 25.63 25.63 25.62 25.62 2.4K
10:13 25.63 25.63 25.62 25.62 4.2K
10:14 25.62 25.63 25.62 25.62 1.9K
10:15 25.62 25.62 25.61 25.62 6.1K
10:16 25.62 25.62 25.60 25.61 2.1K
10:17 25.60 25.60 25.58 25.58 17.8K
10:18 25.59 25.59 25.59 25.59 1.1K
10:19 25.58 25.60 25.58 25.60 4.8K
10:20 25.59 25.61 25.59 25.61 4.1K
10:22 25.59 25.60 25.59 25.60 0.6K
10:23 25.59 25.61 25.59 25.60 4.8K
10:25 25.62 25.62 25.61 25.61 4.3K
10:26 25.61 25.61 25.61 25.61 5.1K
10:27 25.62 25.62 25.61 25.61 6.4K
10:28 25.61 25.61 25.61 25.61 1.4K
10:29 25.61 25.61 25.61 25.61 4.2K
10:30 25.61 25.61 25.61 25.61 1.3K
10:31 25.61 25.61 25.60 25.61 8.4K
10:32 25.61 25.61 25.61 25.61 3.8K
10:33 25.61 25.61 25.61 25.60 4.1K
10:34 25.61 25.61 25.60 25.60 3.0K
10:35 25.59 25.60 25.59 25.59 4.6K
10:36 25.60 25.60 25.59 25.59 1.4K
10:37 25.59 25.59 25.59 25.59 0.7K
10:38 25.58 25.58 25.58 25.58 0.1K
10:39 25.59 25.59 25.58 25.58 6.7K
10:40 25.57 25.58 25.57 25.58 4.3K
10:41 25.59 25.59 25.58 25.59 11.2K
10:42 25.57 25.60 25.57 25.59 8.8K
10:43 25.60 25.60 25.59 25.59 4.3K
10:44 25.59 25.60 25.59 25.60 7.2K
10:46 25.60 25.60 25.59 25.59 3.6K
10:47 25.59 25.59 25.59 25.59 1.4K
10:48 25.59 25.59 25.59 25.59 0.4K
10:49 25.58 25.58 25.58 25.58 1.7K
10:50 25.57 25.58 25.57 25.58 1.4K
10:51 25.58 25.58 25.58 25.58 1.1K
10:52 25.57 25.57 25.55 25.56 9.9K
10:53 25.57 25.57 25.57 25.57 0.2K
10:54 25.58 25.58 25.57 25.57 0.9K
10:55 25.57 25.57 25.57 25.57 3.3K
10:56 25.57 25.57 25.56 25.57 3.6K
10:57 25.56 25.57 25.56 25.56 1.6K
10:58 25.57 25.57 25.57 25.57 7.0K
10:59 25.57 25.57 25.56 25.56 3.1K
11:00 25.56 25.56 25.53 25.53 28.3K
11:01 25.54 25.54 25.54 25.54 11.4K
11:02 25.54 25.54 25.54 25.54 0.5K
11:03 25.55 25.55 25.54 25.54 19.7K
11:04 25.54 25.54 25.54 25.54 3.4K
11:05 25.55 25.55 25.55 25.55 5.2K
11:06 25.56 25.56 25.54 25.56 8.3K
11:07 25.55 25.56 25.55 25.55 6.5K
11:08 25.55 25.56 25.55 25.56 15.0K
11:09 25.56 25.56 25.56 25.56 1.9K
11:10 25.57 25.57 25.57 25.57 2.1K
11:11 25.56 25.56 25.56 25.56 1.0K
11:12 25.57 25.57 25.57 25.57 3.1K
11:13 25.56 25.56 25.55 25.56 3.6K
11:14 25.56 25.56 25.56 25.56 1.7K
11:15 25.57 25.57 25.57 25.56 15.5K
11:16 25.57 25.57 25.57 25.57 2.2K
11:17 25.57 25.58 25.57 25.58 3.9K
11:18 25.59 25.59 25.59 25.59 9.1K
11:19 25.58 25.58 25.58 25.58 3.4K
11:20 25.58 25.58 25.57 25.57 1.5K
11:21 25.58 25.58 25.57 25.57 2.2K
11:22 25.57 25.57 25.57 25.57 4.0K
11:23 25.57 25.57 25.57 25.57 7.5K
11:24 25.58 25.58 25.58 25.58 1.6K
11:25 25.57 25.57 25.56 25.57 3.6K
11:26 25.57 25.57 25.57 25.57 0.4K
11:27 25.57 25.57 25.57 25.56 0.9K
11:28 25.56 25.56 25.55 25.55 8.0K
11:29 25.56 25.56 25.56 25.56 9.1K
11:30 25.56 25.56 25.56 25.55 6.3K
11:31 25.54 25.55 25.54 25.55 3.8K
11:32 25.55 25.55 25.55 25.55 1.0K
11:33 25.54 25.55 25.54 25.55 0.3K
11:34 25.55 25.56 25.55 25.56 8.0K
11:35 25.55 25.56 25.55 25.56 11.4K
11:36 25.55 25.55 25.55 25.55 3.6K
11:37 25.56 25.56 25.56 25.56 2.0K
11:38 25.55 25.55 25.55 25.55 1.4K
11:39 25.54 25.54 25.54 25.54 0.3K
11:40 25.54 25.54 25.54 25.54 1.2K
11:41 25.54 25.54 25.53 25.53 6.8K
11:42 25.53 25.53 25.52 25.52 3.3K
11:43 25.53 25.53 25.52 25.52 2.7K
11:44 25.52 25.52 25.52 25.52 2.2K
11:45 25.53 25.53 25.52 25.53 5.2K
11:46 25.53 25.54 25.53 25.53 8.5K
11:47 25.54 25.54 25.53 25.53 4.6K
11:48 25.54 25.54 25.54 25.54 1.4K
11:49 25.54 25.54 25.54 25.54 3.4K
11:51 25.54 25.54 25.54 25.54 2.3K
11:52 25.54 25.54 25.54 25.54 14.4K
11:53 25.54 25.54 25.53 25.54 4.8K
11:54 25.53 25.54 25.53 25.54 1.8K
11:55 25.54 25.54 25.54 25.54 1.4K
11:57 25.53 25.54 25.53 25.54 22.6K
11:58 25.53 25.53 25.53 25.53 0.2K
11:59 25.53 25.54 25.53 25.54 7.5K
12:00 25.54 25.54 25.53 25.53 1.7K
12:01 25.52 25.54 25.52 25.54 3.5K
12:02 25.54 25.54 25.53 25.53 7.9K
12:03 25.54 25.54 25.54 25.54 0.2K
12:04 25.54 25.54 25.54 25.54 3.6K
12:06 25.53 25.54 25.53 25.54 4.7K
12:07 25.54 25.54 25.54 25.54 0.5K
12:08 25.53 25.54 25.53 25.53 1.6K
12:09 25.53 25.53 25.53 25.53 4.1K
12:10 25.54 25.54 25.54 25.54 2.3K
12:11 25.54 25.54 25.54 25.54 4.0K
12:13 25.54 25.55 25.54 25.54 3.6K
12:15 25.55 25.55 25.55 25.55 2.9K
12:16 25.54 25.56 25.54 25.56 12.1K
12:18 25.55 25.56 25.55 25.56 0.5K
12:19 25.55 25.55 25.55 25.55 1.6K
12:20 25.56 25.56 25.56 25.56 1.1K
12:21 25.56 25.56 25.56 25.56 0.8K
12:22 25.56 25.56 25.55 25.55 2.2K
12:23 25.55 25.55 25.54 25.54 4.7K
12:24 25.54 25.54 25.54 25.54 1.5K
12:25 25.55 25.55 25.55 25.55 1.3K
12:28 25.55 25.55 25.55 25.55 1.4K
12:29 25.54 25.55 25.54 25.54 3.0K
12:30 25.55 25.55 25.54 25.54 3.2K
12:32 25.54 25.54 25.54 25.53 2.5K
12:33 25.53 25.53 25.53 25.53 1.7K
12:34 25.53 25.53 25.53 25.53 1.3K
12:35 25.53 25.53 25.53 25.53 1.5K
12:36 25.53 25.53 25.53 25.53 10.5K
12:37 25.54 25.54 25.53 25.53 14.3K
12:38 25.53 25.53 25.53 25.53 0.6K
12:39 25.53 25.53 25.53 25.53 9.8K
12:40 25.54 25.54 25.54 25.53 2.3K
12:41 25.53 25.53 25.53 25.53 10.2K
12:42 25.54 25.55 25.54 25.54 2.2K
12:43 25.55 25.55 25.55 25.55 1.5K
12:44 25.55 25.55 25.55 25.55 1.6K
12:45 25.56 25.56 25.56 25.56 2.3K
12:46 25.55 25.55 25.55 25.55 4.6K
12:48 25.56 25.56 25.55 25.55 1.3K
12:49 25.56 25.56 25.55 25.55 7.5K
12:50 25.55 25.55 25.55 25.55 2.0K
12:51 25.55 25.55 25.55 25.55 2.0K
12:52 25.55 25.55 25.55 25.55 0.2K
12:53 25.55 25.55 25.54 25.54 0.9K
12:54 25.55 25.55 25.55 25.55 0.4K
12:56 25.54 25.54 25.54 25.54 24.1K
12:57 25.54 25.54 25.54 25.54 51.4K
12:58 25.54 25.54 25.54 25.54 23.1K
12:59 25.54 25.55 25.54 25.55 39.0K
13:00 25.54 25.54 25.54 25.54 2.1K
13:01 25.55 25.55 25.54 25.55 1.0K
13:02 25.55 25.55 25.55 25.55 0.3K
13:03 25.55 25.55 25.55 25.55 2.9K
13:04 25.55 25.55 25.53 25.53 2.6K
13:05 25.54 25.55 25.54 25.55 8.1K
13:07 25.54 25.54 25.54 25.54 1.7K
13:08 25.55 25.55 25.55 25.55 9.6K
13:09 25.56 25.56 25.55 25.56 1.1K
13:10 25.56 25.56 25.56 25.56 7.0K
13:11 25.56 25.57 25.56 25.57 16.9K
13:12 25.57 25.57 25.57 25.57 1.4K
13:13 25.57 25.57 25.57 25.57 1.1K
13:14 25.56 25.57 25.56 25.57 1.6K
13:15 25.56 25.56 25.56 25.56 2.0K
13:16 25.57 25.57 25.57 25.57 2.3K
13:17 25.57 25.57 25.56 25.57 2.3K
13:18 25.57 25.57 25.57 25.57 0.3K
13:19 25.56 25.57 25.56 25.57 1.0K
13:21 25.57 25.57 25.57 25.57 5.5K
13:22 25.57 25.58 25.56 25.58 5.2K
13:23 25.58 25.58 25.58 25.57 2.0K
13:24 25.57 25.58 25.57 25.58 1.0K
13:26 25.58 25.58 25.58 25.58 0.3K
13:27 25.58 25.58 25.58 25.58 2.3K
13:29 25.58 25.58 25.57 25.57 6.3K
13:30 25.58 25.58 25.58 25.58 0.1K
13:32 25.57 25.57 25.57 25.57 1.1K
13:33 25.58 25.58 25.58 25.58 1.2K
13:36 25.58 25.58 25.57 25.57 1.3K
13:38 25.57 25.57 25.57 25.57 0.5K
13:39 25.58 25.58 25.58 25.58 2.0K
13:40 25.57 25.57 25.57 25.57 21.9K
13:41 25.57 25.58 25.57 25.58 6.4K
13:42 25.58 25.58 25.58 25.57 3.4K
13:43 25.58 25.58 25.57 25.58 1.6K
13:44 25.58 25.58 25.58 25.58 23.6K
13:45 25.59 25.59 25.59 25.59 16.9K
13:48 25.58 25.58 25.58 25.58 5.1K
13:50 25.58 25.58 25.58 25.58 0.1K
13:52 25.59 25.59 25.59 25.59 1.1K
13:53 25.58 25.58 25.58 25.58 0.7K
13:54 25.59 25.59 25.59 25.59 0.2K
13:55 25.59 25.59 25.59 25.59 0.5K
13:56 25.58 25.58 25.58 25.58 3.9K
13:57 25.59 25.59 25.59 25.59 2.2K
13:59 25.58 25.58 25.58 25.58 0.2K
14:01 25.59 25.59 25.59 25.59 0.4K
14:02 25.59 25.60 25.59 25.60 8.4K
14:03 25.60 25.60 25.59 25.59 9.7K
14:07 25.60 25.60 25.59 25.59 0.3K
14:08 25.60 25.61 25.60 25.61 4.3K
14:09 25.60 25.60 25.60 25.60 0.1K
14:10 25.61 25.61 25.60 25.60 0.6K
14:12 25.61 25.61 25.61 25.61 1.1K
14:13 25.61 25.61 25.61 25.61 2.1K
14:14 25.61 25.61 25.61 25.61 0.9K
14:15 25.62 25.62 25.61 25.61 20.4K
14:16 25.62 25.62 25.62 25.62 2.2K
14:17 25.61 25.62 25.61 25.62 3.9K
14:18 25.61 25.62 25.60 25.60 8.8K
14:20 25.60 25.61 25.60 25.61 0.6K
14:22 25.61 25.61 25.60 25.60 0.8K
14:25 25.61 25.61 25.61 25.61 1.1K
14:26 25.60 25.60 25.60 25.60 0.1K
14:27 25.61 25.61 25.61 25.61 0.9K
14:28 25.61 25.61 25.61 25.61 1.4K
14:29 25.61 25.61 25.61 25.61 0.7K
14:30 25.62 25.62 25.62 25.62 8.2K
14:32 25.61 25.61 25.61 25.61 0.6K
14:33 25.61 25.61 25.61 25.61 6.6K
14:34 25.60 25.60 25.60 25.60 0.3K
14:35 25.60 25.60 25.60 25.60 0.7K
14:37 25.61 25.61 25.61 25.61 0.7K
14:40 25.61 25.61 25.61 25.61 0.2K
14:41 25.61 25.61 25.61 25.61 2.4K
14:42 25.60 25.60 25.60 25.60 0.2K
14:43 25.61 25.61 25.60 25.61 0.5K
14:44 25.61 25.62 25.61 25.61 12.4K
14:45 25.61 25.62 25.61 25.62 1.9K
14:49 25.62 25.62 25.62 25.62 0.1K
14:50 25.62 25.62 25.62 25.62 0.5K
14:52 25.62 25.62 25.62 25.61 3.7K
14:53 25.61 25.61 25.61 25.61 0.2K
14:54 25.61 25.61 25.61 25.61 0.2K
14:55 25.61 25.62 25.61 25.62 0.4K
14:56 25.61 25.62 25.61 25.61 0.5K
14:57 25.62 25.62 25.62 25.62 0.5K
14:58 25.62 25.62 25.62 25.62 0.6K
15:00 25.62 25.62 25.61 25.61 0.3K
15:01 25.61 25.61 25.61 25.61 0.2K
15:02 25.62 25.62 25.62 25.62 1.0K
15:03 25.62 25.62 25.62 25.62 27.9K
15:04 25.62 25.62 25.62 25.62 14.5K
15:05 25.62 25.62 25.62 25.62 4.6K
15:06 25.61 25.62 25.61 25.61 5.3K
15:08 25.61 25.61 25.61 25.61 1.5K
15:09 25.61 25.61 25.61 25.61 0.2K
15:10 25.62 25.62 25.62 25.62 1.9K
15:11 25.62 25.62 25.62 25.62 0.4K
15:12 25.62 25.62 25.62 25.62 2.2K
15:13 25.61 25.62 25.61 25.62 3.1K
15:14 25.61 25.62 25.61 25.62 5.5K
15:15 25.62 25.62 25.62 25.62 0.3K
15:16 25.62 25.62 25.61 25.62 1.4K
15:17 25.62 25.62 25.61 25.62 6.0K
15:18 25.61 25.62 25.61 25.62 2.2K
15:20 25.62 25.62 25.61 25.61 3.2K
15:21 25.61 25.62 25.61 25.61 4.0K
15:22 25.61 25.61 25.61 25.61 0.7K
15:23 25.62 25.62 25.62 25.62 12.0K
15:24 25.62 25.62 25.61 25.62 1.5K
15:25 25.62 25.62 25.61 25.61 0.9K
15:27 25.62 25.62 25.62 25.62 0.3K
15:28 25.62 25.62 25.61 25.61 0.4K
15:29 25.62 25.62 25.62 25.62 0.7K
15:30 25.62 25.62 25.61 25.62 0.8K
15:31 25.61 25.62 25.61 25.62 0.5K
15:32 25.62 25.62 25.62 25.62 4.8K
15:33 25.62 25.62 25.61 25.62 6.3K
15:34 25.62 25.62 25.62 25.62 0.8K
15:35 25.62 25.62 25.62 25.62 3.1K
15:36 25.62 25.62 25.61 25.61 1.5K
15:37 25.62 25.62 25.62 25.62 0.9K
15:38 25.62 25.62 25.62 25.62 0.7K
15:39 25.62 25.62 25.61 25.62 4.4K
15:40 25.62 25.62 25.62 25.62 1.0K
15:41 25.61 25.62 25.61 25.62 2.8K
15:42 25.61 25.61 25.61 25.61 1.4K
15:43 25.62 25.62 25.62 25.62 7.8K
15:45 25.62 25.62 25.62 25.62 0.9K
15:46 25.62 25.62 25.61 25.61 12.2K
15:47 25.62 25.62 25.60 25.61 16.8K
15:48 25.61 25.61 25.61 25.61 6.2K
15:50 25.60 25.61 25.60 25.61 6.3K
15:51 25.61 25.61 25.60 25.60 2.2K
15:52 25.60 25.61 25.60 25.61 21.0K
15:53 25.60 25.61 25.60 25.61 1.9K
15:54 25.61 25.61 25.61 25.61 7.9K
15:55 25.61 25.61 25.61 25.61 2.8K
15:56 25.61 25.62 25.61 25.62 14.3K
15:57 25.62 25.62 25.61 25.62 6.0K
15:58 25.61 25.61 25.61 25.61 11.7K
15:59 25.60 25.61 25.60 25.60 43.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし