Gold Bullion Securities

GBSx
🏛️ フランス →
296.00
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
2025-09-26 293.51 296.16 293.49 296.00 0.0M
2025-09-25 291.97 293.32 291.73 293.12 0.0M
2025-09-24 293.38 294.50 292.82 292.76 0.0M
2025-09-23 291.60 294.21 291.48 293.76 0.0M
2025-09-22 289.56 290.46 288.96 290.46 0.0M
2025-09-19 283.91 285.52 283.91 286.47 0.0M
2025-09-18 282.58 284.58 282.51 282.94 0.0M
2025-09-17 284.15 285.00 283.38 284.99 0.0M
2025-09-16 286.89 287.23 285.00 285.00 0.0M
2025-09-15 284.07 285.72 283.70 285.62 0.0M
2025-09-12 284.66 285.61 284.66 284.90 0.0M
2025-09-11 284.53 285.00 283.05 283.94 0.0M
2025-09-10 285.66 286.41 284.69 285.00 0.0M
2025-09-09 284.15 286.02 283.70 284.49 0.0M
2025-09-08 281.31 284.20 281.31 283.69 0.0M
2025-09-05 279.02 280.39 278.19 280.23 0.0M
2025-09-04 277.85 279.37 277.85 279.06 0.0M
2025-09-03 278.42 280.00 277.87 279.70 0.0M
2025-09-02 272.92 276.32 272.92 276.32 0.0M
2025-09-01 271.78 272.50 271.17 272.13 0.0M
2025-08-29 268.03 269.80 267.40 269.73 0.0M
2025-08-28 267.21 268.00 267.05 267.63 0.0M
2025-08-27 266.43 267.80 266.40 267.50 0.0M
2025-08-26 266.29 266.46 265.31 265.93 0.0M
2025-08-25 263.49 264.84 263.39 264.69 0.0M
2025-08-22 263.32 264.17 262.31 263.98 0.0M
2025-08-21 262.97 264.00 262.02 263.69 0.0M
2025-08-20 261.72 263.07 261.71 262.64 0.0M
2025-08-19 261.92 262.22 261.01 261.11 0.0M
2025-08-18 262.50 263.00 261.78 261.96 0.0M
2025-08-15 262.39 262.39 261.28 261.67 0.0M
2025-08-14 263.76 263.96 262.34 262.75 0.0M
2025-08-13 263.07 263.33 262.47 262.47 0.0M
2025-08-12 264.20 264.58 262.32 263.19 0.0M
2025-08-11 264.36 264.80 263.89 264.62 0.0M
2025-08-08 267.29 268.18 265.82 266.69 0.0M
2025-08-07 266.02 267.47 264.84 266.79 0.0M
2025-08-06 267.14 267.14 265.71 265.94 0.0M
2025-08-05 267.20 268.67 266.21 268.05 0.0M
2025-08-04 266.25 267.55 266.12 267.31 0.0M
2025-08-01 263.91 265.89 263.91 266.13 0.0M
2025-07-31 264.14 265.74 264.11 264.20 0.0M
2025-07-30 264.06 265.00 262.80 262.98 0.0M
2025-07-29 263.58 264.93 263.36 264.29 0.0M
2025-07-28 261.32 262.50 260.35 261.59 0.0M
2025-07-25 262.03 262.03 260.51 260.15 0.0M
2025-07-24 263.31 263.31 261.79 262.76 0.0M
2025-07-23 267.41 268.15 266.60 266.72 0.0M
2025-07-22 265.52 268.50 265.32 267.70 0.0M
2025-07-21 265.33 266.79 264.85 266.15 0.0M
2025-07-18 263.63 264.40 263.63 263.84 0.0M
2025-07-17 264.02 264.04 262.16 263.89 0.0M
2025-07-16 263.30 264.85 263.28 263.91 0.0M
2025-07-15 263.85 264.50 263.00 263.32 0.0M
2025-07-14 265.02 265.02 263.06 262.63 0.0M
2025-07-11 261.61 263.97 261.61 263.97 0.0M
2025-07-10 259.92 260.43 259.69 260.65 0.0M
2025-07-09 257.52 259.16 257.00 259.18 0.0M
2025-07-08 260.43 260.48 258.14 258.29 0.0M
2025-07-07 258.10 259.35 257.84 259.29 0.0M
2025-07-04 260.09 260.34 259.35 259.35 0.0M
2025-07-03 261.30 261.30 257.73 259.56 0.0M
2025-07-02 259.38 261.00 259.28 260.16 0.0M
2025-07-01 259.57 260.40 259.36 260.24 0.0M
2025-06-30 257.33 257.89 256.46 256.67 0.0M
2025-06-27 257.57 257.68 254.65 256.19 0.0M
2025-06-26 261.99 262.09 259.89 260.46 0.0M
2025-06-25 263.25 263.54 261.95 262.20 0.0M
2025-06-24 262.73 263.55 260.42 261.35 0.0M
2025-06-23 267.65 270.26 267.50 269.12 0.0M
2025-06-20 266.62 268.62 266.50 268.16 0.0M
2025-06-19 268.66 270.09 268.00 269.45 0.0M
2025-06-18 269.30 270.59 269.09 269.47 0.0M
2025-06-17 268.88 269.54 268.10 269.17 0.0M
2025-06-16 271.04 271.05 268.05 269.55 0.0M
2025-06-13 271.02 274.55 270.72 271.75 0.0M
2025-06-12 268.61 268.76 266.52 268.27 0.0M
2025-06-11 268.19 268.73 266.55 266.56 0.0M
2025-06-10 267.79 268.40 267.00 267.21 0.0M
2025-06-09 266.85 267.35 266.38 267.56 0.0M
2025-06-06 269.53 270.39 267.00 268.17 0.0M
2025-06-05 270.64 272.77 269.00 269.00 0.0M
2025-06-04 270.70 271.33 269.09 270.96 0.0M
2025-06-03 269.44 270.79 269.32 270.07 0.0M
2025-06-02 269.14 271.00 268.55 270.69 0.0M
2025-05-30 266.74 266.99 265.00 265.71 0.0M
2025-05-29 266.22 268.83 266.22 267.77 0.0M
2025-05-28 268.37 269.19 267.51 267.60 0.0M
2025-05-27 266.91 267.46 265.78 266.71 0.0M
2025-05-26 268.56 269.41 268.41 269.18 0.0M
2025-05-23 270.00 272.00 269.00 271.83 0.0M
2025-05-22 269.52 270.28 266.88 267.78 0.0M
2025-05-21 268.63 268.63 267.22 267.95 0.0M
2025-05-20 261.79 267.60 261.45 267.09 0.0M
2025-05-19 264.12 264.25 262.60 263.71 0.0M
2025-05-16 263.14 263.14 258.93 261.86 0.0M
2025-05-15 257.46 263.84 256.60 263.92 0.0M
2025-05-14 264.75 265.02 259.88 260.76 0.0M
2025-05-13 269.17 269.17 266.66 266.76 0.0M
2025-05-12 267.20 268.11 265.46 267.31 0.0M
2025-05-09 271.72 271.99 270.95 272.04 0.0M
2025-05-08 270.80 272.96 270.80 272.25 0.0M
2025-05-07 273.70 274.01 272.41 273.75 0.0M
2025-05-06 272.51 275.00 272.51 274.67 0.0M
2025-05-05 264.18 269.11 264.18 268.45 0.0M
2025-05-02 263.69 264.36 261.78 263.11 0.0M
2025-04-30 266.52 267.90 264.00 267.76 0.0M
2025-04-29 267.21 267.54 266.00 266.67 0.0M
2025-04-28 265.84 268.95 264.95 268.43 0.0M
2025-04-25 267.50 267.50 264.23 264.13 0.0M
2025-04-24 269.26 270.11 266.98 268.57 0.0M
2025-04-23 266.60 268.48 263.67 264.29 0.0M
2025-04-22 277.40 277.58 272.95 272.87 0.0M
2025-04-17 268.82 270.00 265.58 266.11 0.0M
2025-04-16 266.29 267.83 265.83 267.63 0.0M
2025-04-15 261.54 261.71 260.40 261.62 0.0M
2025-04-14 259.79 260.50 258.85 258.85 0.0M
2025-04-11 260.29 262.22 258.00 261.99 0.0M
2025-04-10 261.10 261.13 258.00 260.14 0.0M
2025-04-09 252.22 256.43 252.22 256.00 0.0M
2025-04-08 251.55 254.08 251.55 253.20 0.0M
2025-04-07 252.06 255.36 250.70 251.03 0.0M
2025-04-04 257.12 259.95 252.27 252.27 0.0M
2025-04-03 261.14 262.08 252.73 257.89 0.0M
2025-04-02 264.90 266.10 264.00 264.36 0.0M
2025-04-01 266.28 267.00 265.59 265.59 0.0M
2025-03-31 264.51 265.77 264.00 265.05 0.0M
2025-03-28 262.00 262.52 260.21 261.18 0.0M
2025-03-27 258.87 260.33 258.47 259.60 0.0M
2025-03-26 257.91 257.91 256.49 256.91 0.0M
2025-03-25 256.37 257.08 256.05 256.74 0.0M
2025-03-24 255.97 257.00 255.71 256.07 0.0M
2025-03-21 257.03 257.17 254.54 255.94 0.0M
2025-03-20 256.55 257.81 256.30 256.80 0.0M
2025-03-19 255.55 256.25 254.88 256.25 0.0M
2025-03-18 253.32 255.51 253.31 254.91 0.0M
2025-03-17 252.10 252.52 251.60 251.95 0.0M
2025-03-14 252.88 253.80 251.97 252.19 0.0M
2025-03-13 248.10 252.07 248.00 251.83 0.0M
2025-03-12 245.54 247.20 245.16 247.15 0.0M
2025-03-11 244.65 245.67 244.60 245.15 0.0M
2025-03-10 246.83 246.90 244.91 246.05 0.0M
2025-03-07 247.35 248.00 246.03 246.96 0.0M
2025-03-06 247.26 247.38 245.85 247.32 0.0M
2025-03-05 251.50 251.50 247.69 250.08 0.0M
2025-03-04 253.70 255.00 253.28 253.98 0.0M
2025-03-03 252.79 253.36 251.64 252.70 0.0M
2025-02-28 252.41 252.93 249.90 251.48 0.0M
2025-02-27 253.52 254.49 252.55 253.59 0.0M
2025-02-26 255.07 255.23 253.44 254.34 0.0M
2025-02-25 257.42 258.02 253.00 253.19 0.0M
2025-02-24 257.79 259.17 257.55 257.93 0.0M
2025-02-21 256.40 257.97 255.90 257.97 0.0M
2025-02-20 259.70 260.09 257.40 258.24 0.0M
2025-02-19 257.95 259.45 257.95 258.31 0.0M
2025-02-18 255.39 257.32 255.39 257.32 0.0M
2025-02-17 254.19 254.64 253.80 253.94 0.0M
2025-02-14 257.37 258.12 253.00 253.36 0.0M
2025-02-13 257.13 258.08 256.47 256.63 0.0M
2025-02-12 255.95 257.11 254.79 256.55 0.0M
2025-02-11 259.65 259.67 256.62 258.01 0.0M
2025-02-10 257.80 259.20 257.67 258.79 0.0M
2025-02-07 253.39 255.65 253.01 255.03 0.0M
2025-02-06 252.58 254.58 251.34 252.61 0.0M
2025-02-05 252.93 253.94 252.40 253.00 0.0M
2025-02-04 250.50 252.22 249.91 251.28 0.0M
2025-02-03 250.60 253.67 250.60 251.52 0.0M
2025-01-31 247.01 249.40 247.00 248.01 0.0M
2025-01-30 244.02 246.44 244.02 245.98 0.0M
2025-01-29 243.30 244.02 242.64 242.73 0.0M
2025-01-28 241.21 243.00 240.96 242.92 0.0M
2025-01-27 241.59 242.30 239.49 239.67 0.0M
2025-01-24 243.33 244.28 242.50 242.57 0.0M
2025-01-23 243.31 243.39 241.67 242.81 0.0M
2025-01-22 242.38 243.49 242.38 243.36 0.0M
2025-01-21 241.63 242.08 241.12 241.79 0.0M
2025-01-20 241.12 241.36 238.98 239.16 0.0M
2025-01-17 242.02 242.63 241.20 242.33 0.0M
2025-01-16 240.67 243.08 240.67 242.54 0.0M
2025-01-15 239.15 239.92 238.44 239.92 0.0M
2025-01-14 239.08 239.24 238.35 238.49 0.0M
2025-01-13 241.61 242.40 240.00 240.11 0.0M
2025-01-10 238.90 241.69 238.65 241.44 0.0M
2025-01-09 237.58 238.64 237.37 238.19 0.0M
2025-01-08 235.76 238.09 235.76 237.62 0.0M
2025-01-07 233.17 235.28 232.98 234.96 0.0M
2025-01-06 233.70 234.00 232.70 233.24 0.0M
2025-01-03 237.03 237.53 235.79 235.75 0.0M
2025-01-02 233.56 238.31 233.26 238.10 0.0M