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
2023-12-29 172.62 172.71 172.00 172.33 0.0M
2023-12-28 172.98 172.98 172.01 172.88 0.0M
2023-12-27 172.30 172.76 172.00 172.64 0.0M
2023-12-22 172.02 173.10 171.92 172.51 0.0M
2023-12-21 171.51 171.81 170.90 171.61 0.0M
2023-12-20 171.77 171.87 170.87 171.14 0.0M
2023-12-19 170.84 171.90 170.84 171.92 0.0M
2023-12-18 170.93 171.20 170.72 170.94 0.0M
2023-12-15 171.04 172.23 171.04 172.18 0.0M
2023-12-14 172.51 172.90 171.06 171.10 0.0M
2023-12-13 169.38 169.82 169.38 169.54 0.0M
2023-12-12 170.17 170.19 169.33 169.33 0.0M
2023-12-11 171.04 171.20 170.08 170.20 0.0M
2023-12-08 173.75 173.80 171.95 171.95 0.0M
2023-12-07 173.75 174.20 173.56 173.51 0.0M
2023-12-06 173.93 174.00 172.84 173.32 0.0M
2023-12-05 173.74 173.94 171.75 172.35 0.0M
2023-12-04 174.91 176.00 172.57 172.66 0.0M
2023-12-01 172.77 174.81 172.60 174.60 0.0M
2023-11-30 172.25 172.50 171.96 172.51 0.0M
2023-11-29 171.61 172.00 171.23 171.76 0.0M
2023-11-28 169.95 171.12 169.74 171.05 0.0M
2023-11-27 169.53 170.00 169.53 169.62 0.0M
2023-11-24 168.65 169.21 168.54 168.83 0.0M
2023-11-23 168.70 168.91 168.42 168.53 0.0M
2023-11-22 169.44 169.94 169.12 169.16 0.0M
2023-11-21 167.97 169.24 167.42 168.87 0.0M
2023-11-20 167.32 167.32 166.17 166.48 0.0M
2023-11-17 169.16 169.38 168.35 168.09 0.0M
2023-11-16 167.43 168.70 167.14 168.67 0.0M
2023-11-15 167.30 167.86 166.61 166.74 0.0M
2023-11-14 167.80 168.00 166.01 167.08 0.0M
2023-11-13 167.34 167.61 167.12 167.69 0.0M
2023-11-10 169.23 169.23 167.82 167.73 0.0M
2023-11-09 168.09 169.34 167.80 169.11 0.0M
2023-11-08 170.14 170.14 168.43 168.59 0.0M
2023-11-07 169.97 169.97 169.39 169.85 0.0M
2023-11-06 170.60 170.84 170.23 170.32 0.0M
2023-11-03 172.56 172.80 170.00 171.18 0.0M
2023-11-02 172.94 173.02 171.90 172.31 0.0M
2023-11-01 172.91 174.60 172.89 173.25 0.0M
2023-10-31 173.56 174.53 172.85 174.04 0.0M
2023-10-30 174.41 174.52 173.54 173.99 0.0M
2023-10-27 173.80 173.86 172.48 172.52 0.0M
2023-10-26 173.86 174.56 172.98 173.62 0.0M
2023-10-25 171.87 173.20 171.40 172.18 0.0M
2023-10-24 170.94 171.18 169.92 171.37 0.0M
2023-10-23 172.44 172.97 171.68 171.61 0.0M
2023-10-20 172.91 174.07 172.31 174.01 0.0M
2023-10-19 170.59 171.05 170.47 170.74 0.0M
2023-10-18 169.15 171.50 169.12 170.40 0.0M
2023-10-17 168.05 169.00 167.99 167.96 0.0M
2023-10-16 167.37 168.40 166.95 168.12 0.0M
2023-10-13 164.48 169.00 164.48 168.94 0.0M
2023-10-12 163.43 164.17 163.39 163.84 0.0M
2023-10-11 162.24 163.20 162.09 162.83 0.0M
2023-10-10 162.42 162.42 161.67 162.05 0.0M
2023-10-09 162.09 162.49 161.28 162.41 0.0M
2023-10-06 159.41 160.40 158.00 159.95 0.0M
2023-10-05 160.08 160.21 159.31 159.32 0.0M
2023-10-04 160.71 160.72 159.84 160.23 0.0M
2023-10-03 160.67 161.37 160.52 161.10 0.0M
2023-10-02 160.96 161.18 160.46 161.09 0.0M
2023-09-29 163.10 163.68 161.84 161.93 0.0M
2023-09-28 165.01 165.01 162.50 162.64 0.0M
2023-09-27 165.86 166.04 165.59 165.10 0.0M
2023-09-26 166.92 167.00 165.97 166.19 0.0M
2023-09-25 167.01 167.89 166.95 167.37 0.0M
2023-09-22 166.90 167.44 166.14 167.06 0.0M
2023-09-21 167.22 167.38 166.06 166.20 0.0M
2023-09-20 166.92 167.62 166.56 167.62 0.0M
2023-09-19 167.00 167.25 166.86 167.21 0.0M
2023-09-18 167.07 167.09 166.60 166.65 0.0M
2023-09-15 166.15 167.12 166.03 166.73 0.0M
2023-09-14 163.97 165.15 163.97 165.29 0.0M
2023-09-13 164.32 164.71 164.00 164.42 0.0M
2023-09-12 165.17 165.55 164.55 164.61 0.0M
2023-09-11 165.92 166.11 165.18 165.34 0.0M
2023-09-08 165.89 166.20 165.86 165.68 0.0M
2023-09-07 165.30 166.09 165.30 165.58 0.0M
2023-09-06 165.93 165.93 165.18 165.23 0.0M
2023-09-05 166.20 166.37 165.91 166.18 0.0M
2023-09-04 166.52 166.52 165.72 166.07 0.0M
2023-09-01 165.33 166.20 165.24 165.83 0.0M
2023-08-31 164.80 165.49 164.73 165.42 0.0M
2023-08-30 164.59 164.80 163.94 164.62 0.0M
2023-08-29 164.28 165.00 163.63 164.94 0.0M
2023-08-28 163.67 164.50 163.45 163.98 0.0M
2023-08-25 163.95 164.19 163.30 163.30 0.0M
2023-08-24 163.49 163.78 163.23 163.79 0.0M
2023-08-23 161.87 163.35 161.87 163.16 0.0M
2023-08-22 160.62 161.65 160.62 161.62 0.0M
2023-08-21 160.56 160.90 159.91 160.43 0.0M
2023-08-18 160.96 161.08 160.82 161.00 0.0M
2023-08-17 161.05 161.12 160.57 160.92 0.0M
2023-08-16 161.14 161.46 160.85 161.24 0.0M
2023-08-15 161.11 161.32 160.82 161.50 0.0M
2023-08-14 161.53 161.75 161.53 161.61 0.0M
2023-08-11 161.13 161.58 161.03 161.53 0.0M
2023-08-10 161.19 161.31 160.43 160.72 0.0M
2023-08-09 162.47 162.59 161.24 161.31 0.0M
2023-08-08 162.59 163.09 162.51 162.54 0.0M
2023-08-07 163.07 163.16 162.45 162.43 0.0M
2023-08-04 163.21 163.50 162.50 162.52 0.0M
2023-08-03 163.58 164.10 163.37 163.52 0.0M
2023-08-02 163.99 164.50 163.50 163.41 0.0M
2023-08-01 164.57 164.92 163.79 163.79 0.0M
2023-07-31 164.00 165.00 163.50 165.05 0.0M
2023-07-28 164.26 164.55 163.87 164.39 0.0M
2023-07-27 164.38 164.63 163.44 163.52 0.0M
2023-07-26 164.49 164.88 164.33 164.68 0.0M
2023-07-25 163.76 164.30 162.64 164.01 0.0M
2023-07-24 162.95 164.00 162.85 163.60 0.0M
2023-07-21 163.41 163.41 162.88 162.95 0.0M
2023-07-20 163.36 163.52 163.10 163.38 0.0M
2023-07-19 162.98 163.12 162.64 163.10 0.0M
2023-07-18 161.03 163.15 160.93 163.15 0.0M
2023-07-17 160.78 161.23 160.41 160.63 0.0M
2023-07-14 161.26 161.56 160.70 161.01 0.0M
2023-07-13 162.66 162.74 161.60 161.96 0.0M
2023-07-12 162.36 162.99 162.15 162.43 0.0M
2023-07-11 162.24 162.87 161.85 162.46 0.0M
2023-07-10 162.30 162.39 161.57 161.85 0.0M
2023-07-07 162.49 163.19 162.33 162.95 0.0M
2023-07-06 163.35 163.51 161.89 162.47 0.0M
2023-07-05 163.31 164.09 163.19 163.55 0.0M
2023-07-04 163.30 163.75 163.29 163.49 0.0M
2023-07-03 162.69 163.64 162.28 163.27 0.0M
2023-06-30 162.22 162.50 161.96 162.43 0.0M
2023-06-29 161.36 162.22 161.00 162.34 0.0M
2023-06-28 161.50 161.64 160.90 162.01 0.0M
2023-06-27 163.02 163.07 161.51 161.63 0.0M
2023-06-26 163.12 164.14 162.85 163.27 0.0M
2023-06-23 161.97 164.27 161.97 163.31 0.0M
2023-06-22 162.33 162.35 161.01 161.57 0.0M
2023-06-21 163.84 164.00 162.63 163.00 0.0M
2023-06-20 165.31 165.45 163.53 163.99 0.0M
2023-06-19 165.31 165.66 164.95 165.18 0.0M
2023-06-16 165.63 165.97 165.24 165.94 0.0M
2023-06-15 165.15 165.83 164.21 165.47 0.0M
2023-06-14 166.85 167.20 166.42 166.88 0.0M
2023-06-13 168.14 168.50 166.61 166.61 0.0M
2023-06-12 168.65 168.70 167.72 168.34 0.0M
2023-06-09 168.66 169.07 168.06 168.80 0.0M
2023-06-08 167.99 169.05 167.60 168.75 0.0M
2023-06-07 169.50 169.79 168.73 168.92 0.0M
2023-06-06 168.93 170.28 168.93 169.55 0.0M
2023-06-05 168.04 169.26 167.70 168.99 0.0M
2023-06-02 169.79 170.01 169.07 169.26 0.0M
2023-06-01 169.70 170.43 169.49 170.34 0.0M
2023-05-31 169.67 171.20 169.48 171.18 0.0M
2023-05-30 167.71 168.81 167.65 169.16 0.0M
2023-05-29 167.76 168.24 167.44 168.10 0.0M
2023-05-26 168.33 168.55 167.41 167.79 0.0M
2023-05-25 168.91 169.20 167.50 167.81 0.0M
2023-05-24 169.32 170.19 168.90 169.30 0.0M
2023-05-23 167.88 169.20 167.59 168.82 0.0M
2023-05-22 169.13 169.45 168.44 168.83 0.0M
2023-05-19 168.69 168.80 167.75 168.93 0.0M
2023-05-18 168.83 169.18 167.76 167.84 0.0M
2023-05-17 169.45 169.68 168.82 169.23 0.0M
2023-05-16 170.66 170.72 170.27 170.38 0.0M
2023-05-15 171.62 171.83 171.25 171.52 0.0M
2023-05-12 170.11 171.52 169.75 171.21 0.0M
2023-05-11 171.59 172.57 170.81 171.32 0.0M
2023-05-10 171.16 172.40 170.54 170.54 0.0M
2023-05-09 170.12 171.36 170.12 170.99 0.0M
2023-05-08 169.23 170.05 169.09 170.05 0.0M
2023-05-05 171.54 171.58 168.48 169.03 0.0M
2023-05-04 170.21 173.00 169.86 172.15 0.0M
2023-05-03 169.22 169.50 168.63 169.50 0.0M
2023-05-02 167.02 169.50 166.62 169.50 0.0M
2023-04-28 166.62 167.21 166.58 166.73 0.0M
2023-04-27 167.56 167.76 166.32 166.51 0.0M
2023-04-26 167.98 167.98 166.85 167.14 0.0M
2023-04-25 167.03 167.37 165.95 167.36 0.0M
2023-04-24 166.79 167.00 165.11 166.25 0.0M
2023-04-21 168.00 168.10 166.60 166.80 0.0M
2023-04-20 168.59 169.38 168.23 168.50 0.0M
2023-04-19 168.20 168.39 166.75 168.39 0.0M
2023-04-18 168.89 169.66 168.46 169.65 0.0M
2023-04-17 169.43 169.66 167.98 168.50 0.0M
2023-04-14 170.73 170.73 167.79 168.38 0.0M
2023-04-13 170.32 171.97 170.00 170.41 0.0M
2023-04-12 170.64 171.93 168.89 169.20 0.0M
2023-04-11 169.89 170.31 169.35 169.83 0.0M
2023-04-06 170.82 171.50 169.91 170.29 0.0M
2023-04-05 171.00 171.55 170.50 171.19 0.0M
2023-04-04 168.09 171.00 167.78 170.40 0.0M
2023-04-03 167.33 169.11 167.26 169.08 0.0M
2023-03-31 168.23 168.69 167.87 168.53 0.0M
2023-03-30 168.15 168.26 166.55 166.95 0.0M
2023-03-29 167.65 168.02 167.21 168.02 0.0M
2023-03-28 167.34 168.36 166.84 168.02 0.0M
2023-03-27 169.28 169.77 166.96 168.00 0.0M
2023-03-24 170.02 172.57 170.02 170.93 0.0M
2023-03-23 167.79 169.45 167.70 169.45 0.0M
2023-03-22 166.76 167.32 166.35 167.26 0.0M
2023-03-21 169.95 170.01 166.76 167.00 0.0M
2023-03-20 173.42 174.45 169.81 170.81 0.0M
2023-03-17 167.40 170.99 167.40 169.91 0.0M
2023-03-16 166.97 169.15 166.87 167.18 0.0M
2023-03-15 163.12 169.90 162.64 169.86 0.0M
2023-03-14 165.53 165.55 164.00 164.46 0.0M
2023-03-13 161.95 165.00 161.95 164.40 0.0M
2023-03-10 160.54 161.54 160.00 161.47 0.0M
2023-03-09 159.21 160.35 159.15 160.01 0.0M
2023-03-08 159.36 159.74 159.16 159.59 0.0M
2023-03-07 160.26 160.26 158.31 159.13 0.0M
2023-03-06 161.28 161.46 160.26 160.26 0.0M
2023-03-03 160.82 161.19 160.72 161.13 0.0M
2023-03-02 159.53 160.47 159.32 160.47 0.0M
2023-03-01 159.70 160.01 159.16 159.65 0.0M
2023-02-28 158.03 159.53 157.66 159.53 0.0M
2023-02-27 158.96 159.04 158.42 158.42 0.0M
2023-02-24 159.18 159.42 158.96 158.96 0.0M
2023-02-23 159.44 159.65 159.00 159.00 0.0M
2023-02-22 159.84 160.39 159.29 159.65 0.0M
2023-02-21 158.97 159.44 158.93 159.44 0.0M
2023-02-20 159.72 160.10 159.47 159.65 0.0M
2023-02-17 158.49 159.49 158.35 159.47 0.0M
2023-02-16 159.22 159.34 158.50 159.00 0.0M
2023-02-15 158.43 159.29 158.31 159.07 0.0M
2023-02-14 160.40 160.49 159.30 159.70 0.0M
2023-02-13 161.56 161.56 160.10 160.10 0.0M
2023-02-10 160.95 161.52 160.79 161.16 0.0M
2023-02-09 162.38 162.38 160.77 161.40 0.0M
2023-02-08 162.20 162.29 161.54 161.59 0.0M
2023-02-07 162.13 162.55 161.58 162.30 0.0M
2023-02-06 161.24 161.52 160.80 161.07 0.0M
2023-02-03 162.56 162.62 159.27 159.38 0.0M
2023-02-02 164.78 164.83 162.58 162.74 0.0M
2023-02-01 163.79 164.14 163.42 163.52 0.0M
2023-01-31 163.50 164.40 162.54 164.31 0.0M
2023-01-30 163.84 164.11 163.44 163.99 0.0M
2023-01-27 163.85 164.71 163.75 164.62 0.0M
2023-01-26 164.69 165.09 163.73 164.15 0.0M
2023-01-25 164.08 164.45 163.82 164.45 0.0M
2023-01-24 165.01 165.23 164.00 164.60 0.0M
2023-01-23 162.99 164.14 162.89 163.88 0.0M
2023-01-20 165.10 165.10 164.57 164.58 0.0M
2023-01-19 163.85 165.00 163.03 164.72 0.0M
2023-01-18 163.27 164.09 163.11 163.36 0.0M
2023-01-17 163.34 163.49 163.00 163.49 0.0M
2023-01-16 163.83 164.17 163.77 163.96 0.0M
2023-01-13 162.14 163.90 162.14 163.86 0.0M
2023-01-12 162.00 163.19 161.80 161.81 0.0M
2023-01-11 162.19 162.62 160.80 161.08 0.0M
2023-01-10 161.48 162.11 161.48 161.95 0.0M
2023-01-09 162.67 162.74 161.29 161.65 0.0M
2023-01-06 161.79 163.20 161.65 162.70 0.0M
2023-01-05 161.26 161.41 160.95 161.05 0.0M
2023-01-04 162.42 162.50 161.89 162.18 0.0M
2023-01-03 160.99 161.73 160.14 160.22 0.0M
2023-01-02 159.79 159.79 157.58 157.86 0.0M