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
2024-12-31 23.66 23.70 23.66 23.67 0.0M
2024-12-30 24.12 24.12 23.72 23.65 0.0M
2024-12-27 24.30 24.39 24.08 24.13 0.0M
2024-12-24 24.43 24.43 24.33 24.28 0.0M
2024-12-23 24.36 24.36 24.30 24.32 0.0M
2024-12-20 23.70 24.20 23.64 24.05 0.0M
2024-12-19 24.15 24.17 23.53 23.59 0.0M
2024-12-18 24.60 24.66 24.50 24.51 0.0M
2024-12-17 24.70 24.70 24.47 24.58 0.0M
2024-12-16 24.75 24.85 24.75 24.73 0.0M
2024-12-13 25.07 25.12 24.60 24.68 0.0M
2024-12-12 26.29 26.50 25.36 25.24 0.0M
2024-12-11 25.91 26.40 25.91 26.33 0.0M
2024-12-10 25.69 26.00 25.64 25.94 0.0M
2024-12-09 25.23 26.02 25.23 25.89 0.0M
2024-12-06 25.09 25.20 24.90 25.12 0.0M
2024-12-05 25.25 25.33 25.17 25.08 0.0M
2024-12-04 25.02 25.38 24.63 25.42 0.0M
2024-12-03 24.98 24.98 24.86 25.02 0.0M
2024-12-02 24.31 24.63 24.31 24.61 0.0M
2024-11-29 24.62 24.74 24.58 24.69 0.0M
2024-11-28 24.08 24.18 24.05 24.35 0.0M
2024-11-27 24.66 24.66 24.25 24.24 0.0M
2024-11-26 24.28 24.63 24.20 24.63 0.0M
2024-11-25 24.94 24.97 24.46 24.46 0.0M
2024-11-22 25.28 25.54 25.26 25.43 0.0M
2024-11-21 25.20 25.24 24.90 24.96 0.0M
2024-11-20 24.81 25.05 24.76 25.12 0.0M
2024-11-19 25.08 25.25 24.95 24.97 0.0M
2024-11-18 24.49 25.01 24.49 25.01 0.0M
2024-11-15 24.43 24.70 24.34 24.45 0.0M
2024-11-14 24.05 24.35 24.00 24.45 0.0M
2024-11-13 24.66 24.73 24.63 24.65 0.0M
2024-11-12 24.15 24.59 24.15 24.47 0.0M
2024-11-11 24.88 25.04 24.29 24.29 0.0M
2024-11-08 24.90 24.97 24.77 24.82 0.0M
2024-11-07 24.56 24.98 24.56 24.89 0.0M
2024-11-06 25.30 25.45 24.45 24.64 0.0M
2024-11-05 25.30 25.66 25.30 25.40 0.0M
2024-11-04 25.39 25.53 25.39 25.33 0.0M
2024-11-01 25.56 25.66 25.50 25.50 0.0M
2024-10-31 26.34 26.34 25.42 25.54 0.0M
2024-10-30 26.77 26.88 26.41 26.47 0.0M
2024-10-29 26.63 27.05 26.63 26.95 0.0M
2024-10-28 26.37 26.57 26.19 26.54 0.0M
2024-10-25 26.32 26.61 26.01 26.68 0.0M
2024-10-24 26.89 26.97 26.36 26.47 0.0M
2024-10-23 27.23 27.35 26.40 26.47 0.0M
2024-10-22 26.84 27.24 26.79 27.21 0.0M
2024-10-21 26.67 26.75 26.39 26.39 0.0M
2024-10-18 25.01 25.43 25.01 25.47 0.0M
2024-10-17 24.66 25.10 24.66 24.87 0.0M
2024-10-16 24.80 25.05 24.76 24.84 0.0M
2024-10-15 24.25 24.61 24.23 24.55 0.0M
2024-10-14 24.48 24.48 24.25 24.15 0.0M
2024-10-11 24.14 24.50 24.14 24.49 0.0M
2024-10-10 23.69 23.69 23.69 24.00 0.0M
2024-10-09 23.64 23.83 23.59 23.72 0.0M
2024-10-08 24.06 24.23 23.42 23.43 0.0M
2024-10-07 24.68 24.73 24.34 24.52 0.0M
2024-10-04 24.70 25.50 24.44 25.13 0.0M
2024-10-03 24.40 24.56 24.27 24.60 0.0M
2024-10-02 24.08 24.54 24.08 24.38 0.0M
2024-10-01 23.97 24.17 23.97 24.26 0.0M
2024-09-30 24.05 24.05 23.57 23.71 0.0M
2024-09-27 24.29 24.38 24.08 24.18 0.0M
2024-09-26 24.44 24.82 24.39 24.47 0.0M
2024-09-25 24.10 24.30 24.10 24.29 0.0M
2024-09-24 23.59 24.00 23.56 24.14 0.0M
2024-09-23 23.49 23.64 23.28 23.58 0.0M
2024-09-20 23.69 23.90 23.69 23.66 0.0M
2024-09-19 23.68 23.75 23.56 23.58 0.0M
2024-09-18 23.41 23.41 23.30 23.30 0.0M
2024-09-17 23.59 23.62 23.59 23.50 0.0M
2024-09-16 23.69 23.69 23.51 23.51 0.0M
2024-09-13 23.05 23.59 23.05 23.54 0.0M
2024-09-12 22.20 22.72 22.20 22.85 0.0M
2024-09-11 22.19 22.19 21.77 21.98 0.0M
2024-09-10 21.84 21.84 21.84 21.86 0.0M
2024-09-09 21.52 21.70 21.52 21.65 0.0M
2024-09-06 22.09 22.23 21.79 21.89 0.0M
2024-09-05 21.68 22.34 21.68 22.12 0.0M
2024-09-04 21.42 21.71 21.42 21.65 0.0M
2024-09-03 21.85 21.87 21.40 21.52 0.0M
2024-09-02 21.97 21.97 21.93 21.92 0.0M
2024-08-30 22.65 22.66 22.27 22.24 0.0M
2024-08-29 22.65 22.67 22.46 22.67 0.0M
2024-08-28 22.56 22.64 22.46 22.47 0.0M
2024-08-27 22.89 22.89 22.81 22.89 0.0M
2024-08-26 22.90 22.96 22.70 22.73 0.0M
2024-08-23 22.41 22.68 22.41 22.74 0.0M
2024-08-22 22.47 22.47 22.24 22.23 0.0M
2024-08-21 22.63 22.63 22.48 22.61 0.0M
2024-08-20 22.65 22.89 22.65 22.64 0.0M
2024-08-19 22.92 22.92 22.36 22.68 0.0M
2024-08-16 21.86 22.04 21.84 21.96 0.0M
2024-08-15 21.63 21.75 21.63 22.03 0.0M
2024-08-14 21.57 21.60 21.57 21.25 0.0M
2024-08-13 21.65 21.65 21.65 21.49 0.0M
2024-08-12 21.63 21.79 21.56 21.68 0.0M
2024-08-09 21.45 21.48 21.39 21.39 0.0M
2024-08-08 20.92 21.23 20.78 21.39 0.0M
2024-08-07 21.04 21.04 21.02 21.05 0.0M
2024-08-06 20.93 21.26 20.87 21.10 0.0M
2024-08-05 21.91 21.94 20.48 21.19 0.0M
2024-08-02 22.83 22.83 21.97 22.00 0.0M
2024-08-01 22.78 22.82 22.51 22.60 0.0M
2024-07-31 22.55 22.55 22.50 22.64 0.0M
2024-07-30 22.02 22.04 22.02 22.08 0.0M
2024-07-29 22.00 22.14 22.00 21.65 0.0M
2024-07-26 21.80 21.83 21.79 21.82 0.0M
2024-07-25 22.04 22.04 21.74 21.90 0.0M
2024-07-24 23.02 23.06 23.00 23.08 0.0M
2024-07-23 22.49 22.84 22.49 22.81 0.0M
2024-07-22 22.72 22.73 22.57 22.68 0.0M
2024-07-19 23.02 23.02 22.61 22.87 0.0M
2024-07-18 23.84 23.84 23.80 23.57 0.0M
2024-07-17 24.24 24.24 23.68 23.63 0.0M
2024-07-16 24.10 24.54 24.10 24.57 0.0M
2024-07-15 23.99 24.24 23.97 24.22 0.0M
2024-07-12 24.20 24.22 24.00 24.19 0.0M
2024-07-11 24.45 24.76 24.40 24.83 0.0M
2024-07-10 24.34 24.38 24.34 24.41 0.0M
2024-07-09 24.48 24.50 24.38 24.14 0.0M
2024-07-08 24.46 24.58 24.39 24.47 0.0M
2024-07-05 24.14 24.60 24.14 24.59 0.0M
2024-07-04 23.95 24.02 23.95 23.98 0.0M
2024-07-03 23.76 24.12 23.76 24.08 0.0M
2024-07-02 23.41 23.63 23.41 23.54 0.0M
2024-07-01 23.10 23.33 23.10 23.28 0.0M
2024-06-28 23.34 23.48 23.34 23.32 0.0M
2024-06-27 22.95 22.95 22.95 23.19 0.0M
2024-06-26 23.14 23.15 23.00 23.13 0.0M
2024-06-25 23.58 23.60 23.25 23.18 0.0M
2024-06-24 23.62 23.62 23.62 23.60 0.0M
2024-06-21 24.19 24.50 24.04 23.76 0.0M
2024-06-20 24.18 24.63 24.04 24.36 0.0M
2024-06-19 23.49 23.60 23.49 23.53 0.0M
2024-06-18 23.41 23.41 23.25 23.35 0.0M
2024-06-17 23.31 23.31 23.31 23.41 0.0M
2024-06-14 23.17 23.44 23.17 23.27 0.0M
2024-06-13 23.23 23.23 23.11 23.05 0.0M
2024-06-12 23.37 23.37 23.37 23.74 0.0M
2024-06-11 23.18 23.40 23.18 23.22 0.1M
2024-06-10 23.52 23.63 23.51 23.57 0.0M
2024-06-07 24.53 24.56 23.30 23.28 0.0M
2024-06-06 23.90 24.26 23.85 24.46 0.0M
2024-06-05 23.26 23.35 23.20 23.49 0.0M
2024-06-04 24.04 24.04 23.20 23.26 0.0M
2024-06-03 23.87 24.10 23.80 24.00 0.0M
2024-05-31 24.64 24.80 24.10 24.06 0.0M
2024-05-30 24.99 25.03 24.85 24.80 0.0M
2024-05-29 25.42 25.42 24.95 25.39 0.0M
2024-05-28 24.72 25.30 24.72 25.13 0.0M
2024-05-27 24.29 24.84 24.29 24.99 0.0M
2024-05-24 24.11 24.20 24.05 24.00 0.0M
2024-05-23 24.10 24.22 24.00 23.98 0.0M
2024-05-22 25.18 25.18 24.72 24.78 0.0M
2024-05-21 24.88 25.32 24.88 25.36 0.0M
2024-05-20 25.04 25.21 24.67 25.18 0.0M
2024-05-17 23.49 24.20 23.49 24.14 0.0M
2024-05-16 23.26 23.38 23.20 23.37 0.0M
2024-05-15 22.66 23.00 22.66 23.18 0.0M
2024-05-14 22.51 22.51 22.51 22.58 0.0M
2024-05-13 22.31 22.43 22.31 22.29 0.0M
2024-05-10 22.76 22.80 22.37 22.46 0.0M
2024-05-09 22.08 22.37 22.08 22.36 0.0M
2024-05-08 21.77 21.80 21.55 21.90 0.0M
2024-05-07 21.68 21.80 21.65 21.72 0.0M
2024-05-06 21.53 21.75 21.53 21.71 0.0M
2024-05-03 21.18 21.21 20.92 20.90 0.0M
2024-05-02 21.21 21.43 20.85 21.32 0.0M
2024-04-30 21.43 21.43 21.13 21.20 0.0M
2024-04-29 21.79 21.85 21.79 21.79 0.0M
2024-04-26 22.11 22.12 22.03 21.80 0.0M
2024-04-25 21.81 22.00 21.81 21.88 0.0M
2024-04-24 21.93 21.93 21.80 21.91 0.0M
2024-04-23 21.62 21.78 21.53 21.85 0.0M
2024-04-22 22.33 22.39 22.00 21.93 0.0M
2024-04-19 22.94 23.03 22.79 22.99 0.0M
2024-04-18 22.89 22.89 22.82 22.87 0.0M
2024-04-17 23.01 23.13 22.94 23.04 0.0M
2024-04-16 22.98 23.00 22.76 22.75 0.0M
2024-04-15 22.94 22.99 22.72 23.05 0.0M
2024-04-12 23.33 24.00 23.31 23.41 0.0M
2024-04-11 22.40 22.56 22.25 22.35 0.0M
2024-04-10 22.28 22.75 22.07 22.41 0.0M
2024-04-09 22.04 22.28 22.04 21.89 0.0M
2024-04-08 21.96 22.06 21.57 21.96 0.0M
2024-04-05 21.18 21.50 21.18 21.70 0.0M
2024-04-04 21.38 21.44 21.21 21.43 0.0M
2024-04-03 21.00 21.38 20.94 21.18 0.0M
2024-04-02 20.31 20.55 20.31 20.52 0.0M
2024-03-28 19.44 19.73 19.44 19.72 0.0M
2024-03-27 19.39 19.50 19.39 19.48 0.0M
2024-03-26 19.41 19.56 19.41 19.38 0.0M
2024-03-25 19.62 19.62 19.59 19.58 0.0M
2024-03-22 19.47 19.47 19.47 19.63 0.0M
2024-03-21 20.16 20.18 19.56 19.56 0.0M
2024-03-20 19.67 19.80 19.67 19.70 0.0M
2024-03-19 19.77 19.77 19.65 19.72 0.0M
2024-03-18 19.80 19.80 19.80 19.80 0.0M
2024-03-15 19.74 20.03 19.74 20.03 0.0M
2024-03-14 19.60 19.65 19.60 19.59 0.0M
2024-03-13 19.06 19.50 19.06 19.57 0.0M
2024-03-12 19.22 19.22 19.00 19.05 0.0M
2024-03-11 19.12 19.28 19.12 19.24 0.0M
2024-03-08 19.23 19.23 19.09 19.05 0.0M
2024-03-07 19.03 19.25 19.02 19.20 0.0M
2024-03-06 18.75 18.95 18.75 19.08 0.0M
2024-03-05 18.92 19.03 18.91 18.81 0.0M
2024-03-04 18.29 18.53 18.29 18.77 0.0M
2024-03-01 17.95 18.32 17.95 18.31 0.0M
2024-02-29 17.82 17.96 17.82 17.94 0.0M
2024-02-28 17.70 17.70 17.69 17.75 0.0M
2024-02-27 17.88 17.88 17.75 17.79 0.0M
2024-02-26 18.08 18.08 17.82 17.80 0.0M
2024-02-23 17.99 17.99 17.97 18.13 0.0M
2024-02-22 18.27 18.27 18.27 18.08 0.0M
2024-02-21 18.40 18.40 18.40 18.18 0.0M
2024-02-20 18.35 18.35 18.35 18.30 0.0M
2024-02-19 18.45 18.47 18.39 18.34 0.0M
2024-02-16 18.36 18.50 18.35 18.55 0.0M
2024-02-15 18.00 18.35 18.00 18.21 0.0M
2024-02-14 17.70 17.95 17.60 17.95 0.0M
2024-02-13 18.24 18.30 17.65 17.69 0.0M
2024-02-12 18.24 18.32 17.96 18.07 0.0M
2024-02-09 18.10 18.11 17.95 17.87 0.0M
2024-02-08 17.81 17.81 17.77 17.94 0.0M
2024-02-07 17.79 17.79 17.77 17.89 0.0M
2024-02-06 17.88 17.88 17.88 17.95 0.0M
2024-02-05 17.96 17.96 17.94 17.87 0.0M
2024-02-02 18.33 18.33 17.99 18.02 0.0M
2024-02-01 18.15 18.29 17.98 18.34 0.0M
2024-01-31 18.38 18.38 18.38 18.36 0.0M
2024-01-30 18.44 18.45 18.42 18.29 0.0M
2024-01-29 18.27 18.31 18.12 18.34 0.0M
2024-01-26 18.15 18.20 18.15 18.01 0.0M
2024-01-25 17.98 18.23 17.98 18.06 0.0M
2024-01-24 17.87 18.00 17.87 17.93 0.0M
2024-01-23 17.60 17.77 17.60 17.72 0.0M
2024-01-22 17.50 17.50 17.33 17.49 0.0M
2024-01-19 18.01 18.03 17.84 17.79 0.0M
2024-01-18 17.88 17.88 17.88 17.95 0.0M
2024-01-17 18.00 18.00 17.92 17.91 0.0M
2024-01-16 18.21 18.21 18.21 18.16 0.0M
2024-01-15 18.23 18.23 18.23 18.25 0.0M
2024-01-12 17.98 18.39 17.98 18.33 0.0M
2024-01-11 18.06 18.06 17.92 17.71 0.0M
2024-01-10 18.08 18.12 17.98 17.94 0.0M
2024-01-09 18.34 18.34 18.16 18.12 0.0M
2024-01-08 18.11 18.11 18.00 18.17 0.0M
2024-01-05 18.17 18.17 18.12 18.27 0.0M
2024-01-04 18.11 18.11 17.86 18.06 0.0M
2024-01-03 18.52 18.52 18.06 18.13 0.0M
2024-01-02 18.78 18.80 18.65 18.73 0.0M