WisdomTree Silver

SLVR
🏛️ フランス →
32.56
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 18.53 18.53 18.35 18.61 0.0M
2023-12-28 18.93 18.93 18.81 18.79 0.0M
2023-12-27 18.87 18.87 18.71 18.91 0.0M
2023-12-22 19.17 19.18 19.17 19.05 0.0M
2023-12-21 19.14 19.14 19.02 19.10 0.0M
2023-12-20 18.92 18.92 18.92 19.15 0.0M
2023-12-19 18.77 18.83 18.77 18.98 0.0M
2023-12-18 18.91 18.91 18.82 18.78 0.0M
2023-12-15 18.96 19.02 18.94 18.98 0.0M
2023-12-14 19.00 19.00 18.92 18.96 0.0M
2023-12-13 18.12 18.12 18.00 18.05 0.0M
2023-12-12 18.30 18.37 18.20 18.18 0.0M
2023-12-11 18.41 18.49 18.26 18.27 0.0M
2023-12-08 19.03 19.03 18.69 18.56 0.0M
2023-12-07 19.09 19.22 19.09 18.99 0.0M
2023-12-06 19.42 19.42 19.24 19.20 0.0M
2023-12-05 19.59 19.59 19.24 19.24 0.0M
2023-12-04 20.00 20.00 19.50 19.51 0.0M
2023-12-01 20.02 20.11 20.02 20.12 0.0M
2023-11-30 19.77 19.92 19.77 19.96 0.0M
2023-11-29 19.62 19.80 19.56 19.65 0.0M
2023-11-28 19.41 19.60 19.41 19.58 0.0M
2023-11-27 19.46 19.52 19.46 19.45 0.0M
2023-11-24 18.71 19.14 18.71 19.14 0.0M
2023-11-23 18.74 18.80 18.74 18.78 0.0M
2023-11-22 18.88 18.90 18.84 18.77 0.0M
2023-11-21 18.69 18.78 18.69 18.82 0.0M
2023-11-20 18.64 18.64 18.52 18.54 0.0M
2023-11-17 19.00 19.10 19.00 18.82 0.0M
2023-11-16 18.74 18.98 18.74 19.01 0.0M
2023-11-15 18.50 18.63 18.50 18.63 0.0M
2023-11-14 18.01 18.36 17.98 18.38 0.0M
2023-11-13 17.82 17.82 17.76 17.90 0.0M
2023-11-10 18.31 18.31 18.00 18.04 0.0M
2023-11-09 18.09 18.25 18.08 18.49 0.0M
2023-11-08 18.20 18.20 18.10 18.34 0.0M
2023-11-07 18.34 18.36 18.20 18.18 0.0M
2023-11-06 18.60 18.60 18.52 18.51 0.0M
2023-11-03 18.40 18.70 18.40 18.63 0.0M
2023-11-02 18.77 18.77 18.50 18.48 0.0M
2023-11-01 18.46 18.72 18.46 18.56 0.0M
2023-10-31 18.85 18.85 18.85 18.77 0.0M
2023-10-30 18.91 18.91 18.91 19.03 0.0M
2023-10-27 18.71 18.71 18.64 18.53 0.0M
2023-10-26 18.81 18.81 18.61 18.59 0.0M
2023-10-25 18.67 18.67 18.59 18.55 0.0M
2023-10-24 18.72 18.72 18.50 18.66 0.0M
2023-10-23 18.98 18.98 18.77 18.78 0.0M
2023-10-20 18.79 19.20 18.75 19.31 0.0M
2023-10-19 18.82 18.82 18.57 18.65 0.0M
2023-10-18 18.85 18.98 18.85 18.66 0.0M
2023-10-17 18.48 18.77 18.48 18.65 0.0M
2023-10-16 18.47 18.47 18.47 18.55 0.0M
2023-10-13 18.10 18.60 18.09 18.61 0.0M
2023-10-12 18.02 18.02 17.80 17.83 0.0M
2023-10-11 17.86 17.95 17.85 17.91 0.0M
2023-10-10 17.76 17.76 17.65 17.75 0.0M
2023-10-09 17.80 17.81 17.71 17.85 0.0M
2023-10-06 17.15 17.49 17.15 17.59 0.0M
2023-10-05 17.37 17.37 17.07 17.06 0.0M
2023-10-04 17.34 17.43 17.12 17.20 0.0M
2023-10-03 17.37 17.55 17.32 17.49 0.0M
2023-10-02 17.85 17.87 17.50 17.50 0.0M
2023-09-29 18.82 19.13 18.71 18.34 0.0M
2023-09-28 18.53 18.57 18.35 18.39 0.0M
2023-09-27 18.68 18.72 18.50 18.55 0.0M
2023-09-26 18.72 18.77 18.55 18.73 0.0M
2023-09-25 19.19 19.19 19.15 18.88 0.0M
2023-09-22 19.21 19.26 19.21 19.17 0.0M
2023-09-21 18.89 18.92 18.71 18.88 0.0M
2023-09-20 18.78 18.78 18.76 19.00 0.0M
2023-09-19 18.78 18.92 18.78 18.75 0.0M
2023-09-18 18.76 18.80 18.70 18.70 0.0M
2023-09-15 18.71 18.88 18.68 18.82 0.0M
2023-09-14 18.14 18.16 18.10 18.33 0.0M
2023-09-13 18.41 18.41 18.41 18.48 0.0M
2023-09-12 18.55 18.59 18.55 18.63 0.0M
2023-09-11 18.64 18.64 18.64 18.55 0.0M
2023-09-08 18.59 18.59 18.56 18.52 0.0M
2023-09-07 18.64 18.64 18.64 18.53 0.0M
2023-09-06 18.91 18.91 18.66 18.65 0.0M
2023-09-05 19.02 19.02 19.02 19.17 0.0M
2023-09-04 19.41 19.41 19.27 19.28 0.0M
2023-09-01 19.58 19.63 19.58 19.46 0.0M
2023-08-31 19.50 19.50 19.48 19.60 0.0M
2023-08-30 19.61 19.69 19.60 19.62 0.0M
2023-08-29 19.47 19.74 19.47 19.75 0.0M
2023-08-28 19.41 19.41 19.41 19.49 0.0M
2023-08-25 19.36 19.42 19.32 19.36 0.0M
2023-08-24 19.28 19.28 19.24 19.39 0.0M
2023-08-23 18.89 19.35 18.89 19.36 0.0M
2023-08-22 18.49 18.62 18.49 18.71 0.0M
2023-08-21 18.13 18.25 18.13 18.35 0.0M
2023-08-18 18.12 18.12 18.12 18.13 0.0M
2023-08-17 18.00 18.00 18.00 18.07 0.0M
2023-08-16 17.96 17.96 17.96 17.94 0.0M
2023-08-15 17.92 17.92 17.75 17.91 0.0M
2023-08-14 17.91 17.92 17.90 17.92 0.0M
2023-08-11 17.91 17.91 17.86 17.95 0.0M
2023-08-10 17.89 17.96 17.86 17.89 0.0M
2023-08-09 18.05 18.05 17.85 17.88 0.0M
2023-08-08 18.22 18.22 18.04 18.00 0.0M
2023-08-07 18.54 18.54 18.27 18.25 0.0M
2023-08-04 18.54 18.58 18.54 18.54 0.0M
2023-08-03 18.66 18.74 18.66 18.74 0.0M
2023-08-02 19.18 19.25 18.90 18.81 0.0M
2023-08-01 19.42 19.42 19.31 19.11 0.0M
2023-07-31 19.10 19.30 19.10 19.53 0.0M
2023-07-28 19.13 19.13 19.13 19.17 0.0M
2023-07-27 19.50 19.62 19.04 19.09 0.0M
2023-07-26 19.40 19.40 19.32 19.54 0.0M
2023-07-25 19.26 19.26 19.26 19.41 0.0M
2023-07-24 19.22 19.22 19.22 19.15 0.0M
2023-07-21 19.38 19.38 19.35 19.26 0.0M
2023-07-20 19.44 19.53 19.44 19.39 0.0M
2023-07-19 19.39 19.50 19.39 19.52 0.0M
2023-07-18 19.26 19.45 19.26 19.44 0.0M
2023-07-17 19.21 19.21 19.12 19.21 0.0M
2023-07-14 19.18 19.18 19.18 19.26 0.0M
2023-07-13 18.87 19.15 18.85 19.19 0.0M
2023-07-12 18.25 18.80 18.25 18.73 0.0M
2023-07-11 18.41 18.41 18.32 18.25 0.0M
2023-07-10 18.28 18.28 18.28 18.22 0.0M
2023-07-07 18.06 18.15 18.06 18.31 0.0M
2023-07-06 18.57 18.57 18.17 18.10 0.0M
2023-07-05 18.18 18.26 18.18 18.54 0.0M
2023-07-04 18.28 18.28 18.27 18.32 0.0M
2023-07-03 18.19 18.19 18.18 18.27 0.0M
2023-06-30 17.96 18.04 17.90 18.07 0.0M
2023-06-29 18.07 18.07 17.80 18.02 0.0M
2023-06-28 18.10 18.10 18.10 18.20 0.0M
2023-06-27 18.26 18.26 18.24 18.16 0.0M
2023-06-26 18.05 18.23 18.05 18.19 0.0M
2023-06-23 17.69 17.95 17.69 17.86 0.0M
2023-06-22 17.81 17.84 17.79 17.76 0.0M
2023-06-21 18.33 18.35 17.98 18.02 0.0M
2023-06-20 19.03 19.03 18.57 18.45 0.0M
2023-06-19 19.13 19.13 19.13 19.09 0.0M
2023-06-16 19.06 19.10 19.05 19.15 0.0M
2023-06-15 18.77 18.96 18.73 18.90 0.0M
2023-06-14 19.15 19.19 19.15 19.28 0.0M
2023-06-13 19.45 19.54 19.45 19.15 0.0M
2023-06-12 19.55 19.55 19.29 19.42 0.0M
2023-06-09 19.68 19.68 19.68 19.72 0.0M
2023-06-08 19.19 19.19 19.19 19.56 0.0M
2023-06-07 19.08 19.44 19.03 19.23 0.0M
2023-06-06 19.04 19.07 19.04 19.07 0.0M
2023-06-05 19.02 19.02 19.02 19.11 0.0M
2023-06-02 19.28 19.28 19.28 19.21 0.0M
2023-06-01 19.11 19.29 19.00 19.30 0.0M
2023-05-31 18.98 19.22 18.89 19.22 0.0M
2023-05-30 18.74 18.79 18.72 18.81 0.0M
2023-05-29 18.89 18.89 18.89 18.88 0.0M
2023-05-26 18.66 18.76 18.66 18.76 0.0M
2023-05-25 18.69 18.69 18.48 18.51 0.0M
2023-05-24 18.81 18.94 18.81 18.77 0.0M
2023-05-23 18.85 18.99 18.65 18.90 0.0M
2023-05-22 19.09 19.09 19.09 19.05 0.0M
2023-05-19 19.14 19.14 19.14 19.24 0.0M
2023-05-18 18.95 18.98 18.89 18.88 0.0M
2023-05-17 19.02 19.02 19.02 19.02 0.0M
2023-05-16 18.99 19.10 18.99 19.01 0.0M
2023-05-15 19.27 19.27 19.25 19.25 0.0M
2023-05-12 19.09 19.30 19.00 19.30 0.0M
2023-05-11 20.02 20.02 19.44 19.44 0.0M
2023-05-10 20.40 20.40 20.13 20.13 0.0M
2023-05-09 20.17 20.19 20.15 20.19 0.0M
2023-05-08 20.25 20.26 20.24 20.25 0.0M
2023-05-05 20.60 20.60 20.48 20.50 0.0M
2023-05-04 20.15 20.36 20.12 20.36 0.0M
2023-05-03 20.01 20.01 20.00 20.00 0.0M
2023-05-02 19.70 20.01 19.60 19.95 0.0M
2023-04-28 19.73 19.79 19.66 19.79 0.0M
2023-04-27 19.80 19.80 19.80 19.80 0.0M
2023-04-26 19.86 19.86 19.71 19.86 0.0M
2023-04-25 19.86 19.86 19.41 19.41 0.0M
2023-04-24 19.73 19.87 19.73 19.87 0.0M
2023-04-21 19.96 20.00 19.90 19.90 0.0M
2023-04-20 20.10 20.10 20.04 20.06 0.0M
2023-04-19 19.88 20.13 19.69 20.13 0.0M
2023-04-18 20.01 20.01 19.99 19.99 0.0M
2023-04-17 20.26 20.30 20.22 20.22 0.0M
2023-04-14 20.44 20.57 20.17 20.17 0.0M
2023-04-13 20.26 20.50 20.26 20.37 0.0M
2023-04-12 20.26 20.45 20.01 20.01 0.0M
2023-04-11 20.05 20.14 20.05 20.14 0.0M
2023-04-06 19.95 20.06 19.85 19.87 0.0M
2023-04-05 19.85 19.90 19.85 19.89 0.0M
2023-04-04 19.20 19.91 19.20 19.91 0.0M
2023-04-03 19.19 19.39 19.15 19.39 0.0M
2023-03-31 19.16 19.17 19.12 19.17 0.0M
2023-03-30 19.07 19.20 18.88 19.00 0.0M
2023-03-29 18.67 18.67 18.67 18.67 0.0M
2023-03-28 18.55 18.55 18.49 18.49 0.0M
2023-03-27 18.66 18.73 18.65 18.69 0.0M
2023-03-24 18.71 19.00 18.71 18.97 0.0M
2023-03-23 18.38 18.60 18.35 18.60 0.0M
2023-03-22 18.16 18.16 18.16 18.16 0.0M
2023-03-21 18.29 18.29 18.06 18.06 0.0M
2023-03-20 18.44 18.63 18.18 18.30 0.0M
2023-03-17 17.97 18.31 17.92 18.26 0.0M
2023-03-16 17.97 18.15 17.75 17.75 0.0M
2023-03-15 17.63 18.42 17.54 18.15 0.0M
2023-03-14 17.81 17.83 17.62 17.83 0.0M
2023-03-13 16.87 17.86 16.87 17.75 0.0M
2023-03-10 16.56 16.83 16.53 16.83 0.0M
2023-03-09 16.53 16.70 16.53 16.67 0.0M
2023-03-08 16.58 16.65 16.58 16.65 0.0M
2023-03-07 17.20 17.22 16.62 16.69 0.0M
2023-03-06 17.39 17.39 17.38 17.38 0.0M
2023-03-03 17.31 17.33 17.15 17.15 0.0M
2023-03-02 17.07 17.10 17.07 17.10 0.0M
2023-03-01 17.26 17.26 17.16 17.16 0.0M
2023-02-28 16.84 17.08 16.84 17.08 0.0M
2023-02-27 17.12 17.12 17.00 17.00 0.0M
2023-02-24 17.47 17.61 17.40 17.40 0.0M
2023-02-23 17.74 17.74 17.74 17.74 0.0M
2023-02-22 17.88 17.88 17.88 17.88 0.0M
2023-02-21 17.73 17.84 17.73 17.84 0.0M
2023-02-20 17.85 17.85 17.80 17.84 0.0M
2023-02-17 17.50 17.71 17.40 17.71 0.0M
2023-02-16 17.69 17.73 17.62 17.62 0.0M
2023-02-15 17.60 17.60 17.60 17.60 0.0M
2023-02-14 17.83 17.83 17.73 17.73 0.0M
2023-02-13 18.13 18.13 17.90 17.90 0.0M
2023-02-10 18.04 18.13 18.04 18.09 0.0M
2023-02-09 18.34 18.34 18.05 18.05 0.0M
2023-02-08 18.31 18.31 18.31 18.31 0.0M
2023-02-07 18.32 18.32 18.15 18.24 0.0M
2023-02-06 18.26 18.28 18.20 18.20 0.0M
2023-02-03 18.79 18.84 18.00 18.00 0.0M
2023-02-02 19.24 19.70 19.21 19.21 0.0M
2023-02-01 18.99 19.00 18.99 19.00 0.0M
2023-01-31 18.82 19.03 18.64 19.03 0.0M
2023-01-30 19.06 19.06 19.06 19.06 0.0M
2023-01-27 19.12 19.12 19.12 19.12 0.0M
2023-01-26 19.03 19.03 19.02 19.02 0.0M
2023-01-25 19.00 19.00 19.00 19.00 0.0M
2023-01-24 19.05 19.12 18.80 18.80 0.0M
2023-01-23 19.10 19.10 18.42 18.47 0.0M
2023-01-20 19.47 19.47 19.32 19.36 0.0M
2023-01-19 19.04 19.09 18.93 19.09 0.0M
2023-01-18 19.60 19.61 19.39 19.39 0.0M
2023-01-17 19.48 19.48 19.47 19.47 0.0M
2023-01-16 19.63 19.63 19.55 19.55 0.0M
2023-01-13 19.19 19.31 19.16 19.16 0.0M
2023-01-12 19.30 19.55 19.24 19.24 0.0M
2023-01-11 19.52 19.54 18.97 18.97 0.0M
2023-01-10 19.16 19.38 19.16 19.38 0.0M
2023-01-09 19.66 19.66 19.52 19.52 0.0M
2023-01-06 19.56 19.56 19.53 19.53 0.0M
2023-01-05 19.51 19.51 19.27 19.33 0.0M
2023-01-04 20.09 20.13 20.09 20.13 0.0M
2023-01-03 20.24 20.32 20.00 20.10 0.0M
2023-01-02 19.53 19.53 19.49 19.49 0.0M