GoldMining

GOLD
🏛️ アメリカ →
1.21
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
2021-12-31 18.98 19.08 18.78 19.00 14.3M
2021-12-30 18.40 18.89 18.39 18.82 13.6M
2021-12-29 18.24 18.66 18.22 18.40 17.3M
2021-12-28 18.45 18.67 18.31 18.37 10.3M
2021-12-27 18.50 18.58 18.27 18.41 11.7M
2021-12-23 18.43 18.69 18.39 18.57 12.2M
2021-12-22 18.44 18.55 18.17 18.53 15.1M
2021-12-21 18.42 18.51 18.19 18.39 13.9M
2021-12-20 18.37 18.44 18.09 18.33 17.7M
2021-12-17 18.56 18.85 18.37 18.39 30.8M
2021-12-16 17.90 18.47 17.89 18.44 24.5M
2021-12-15 17.80 17.83 17.27 17.65 27.0M
2021-12-14 17.70 18.02 17.66 17.86 15.1M
2021-12-13 18.00 18.15 17.85 17.97 18.8M
2021-12-10 18.24 18.26 17.92 17.95 15.6M
2021-12-09 18.32 18.39 18.03 18.17 15.6M
2021-12-08 18.48 18.66 18.35 18.60 10.3M
2021-12-07 18.51 18.74 18.41 18.56 15.9M
2021-12-06 18.11 18.55 18.03 18.49 17.6M
2021-12-03 18.20 18.26 17.83 18.22 22.0M
2021-12-02 18.36 18.39 17.94 18.18 23.3M
2021-12-01 19.09 19.44 18.38 18.39 20.6M
2021-11-30 19.35 19.76 18.93 18.99 21.1M
2021-11-29 19.05 19.20 18.88 19.15 17.9M
2021-11-26 19.80 19.83 19.22 19.38 14.0M
2021-11-24 19.23 19.53 19.23 19.39 13.9M
2021-11-23 19.50 19.67 19.31 19.43 13.6M
2021-11-22 19.82 20.03 19.53 19.79 19.2M
2021-11-19 20.45 20.71 20.15 20.25 17.9M
2021-11-18 20.90 20.99 20.49 20.56 14.8M
2021-11-17 20.80 21.19 20.73 20.99 18.7M
2021-11-16 20.85 21.05 20.52 20.60 18.5M
2021-11-15 20.75 20.96 20.60 20.90 15.6M
2021-11-12 20.50 20.95 20.39 20.75 15.5M
2021-11-11 20.85 20.91 20.56 20.65 23.6M
2021-11-10 20.25 20.62 20.22 20.46 31.6M
2021-11-09 19.51 19.64 19.27 19.62 14.1M
2021-11-08 19.76 19.80 19.34 19.48 17.2M
2021-11-05 18.93 19.60 18.81 19.60 21.1M
2021-11-04 18.86 19.13 18.60 18.75 20.1M
2021-11-03 18.20 18.77 18.19 18.62 19.2M
2021-11-02 18.49 18.50 18.26 18.47 14.8M
2021-11-01 18.37 18.71 18.22 18.48 16.1M
2021-10-29 18.63 18.72 18.37 18.37 22.8M
2021-10-28 19.42 19.47 18.90 18.94 21.0M
2021-10-27 19.37 19.53 19.30 19.39 10.7M
2021-10-26 19.46 19.58 19.30 19.43 12.1M
2021-10-25 19.76 19.77 19.52 19.55 12.5M
2021-10-22 19.69 20.05 19.43 19.48 19.8M
2021-10-21 19.32 19.43 19.21 19.37 9.9M
2021-10-20 19.43 19.67 19.33 19.42 13.3M
2021-10-19 19.44 19.49 19.07 19.31 12.8M
2021-10-18 19.08 19.24 18.90 19.07 11.4M
2021-10-15 19.17 19.26 18.80 19.13 17.8M
2021-10-14 19.49 19.74 19.40 19.57 19.8M
2021-10-13 18.91 19.42 18.88 19.23 23.8M
2021-10-12 18.49 18.83 18.31 18.66 15.4M
2021-10-11 18.61 18.73 18.35 18.44 9.3M
2021-10-08 19.03 19.07 18.51 18.52 16.1M
2021-10-07 18.35 18.63 18.34 18.59 16.3M
2021-10-06 18.06 18.46 18.02 18.45 13.9M
2021-10-05 18.15 18.19 17.81 18.15 17.4M
2021-10-04 17.99 18.42 17.96 18.23 17.8M
2021-10-01 18.08 18.08 17.73 17.99 20.6M
2021-09-30 17.69 18.22 17.65 18.05 22.3M
2021-09-29 18.04 18.15 17.56 17.58 23.6M
2021-09-28 17.81 18.12 17.57 18.10 26.6M
2021-09-27 18.06 18.26 17.87 17.95 20.7M
2021-09-24 18.09 18.27 18.03 18.03 13.4M
2021-09-23 18.30 18.38 18.09 18.23 19.7M
2021-09-22 18.55 18.81 18.41 18.45 17.1M
2021-09-21 18.80 18.85 18.48 18.49 18.3M
2021-09-20 18.23 18.65 18.10 18.65 23.1M
2021-09-17 18.48 18.49 18.26 18.36 23.3M
2021-09-16 18.98 18.98 18.40 18.51 40.5M
2021-09-15 19.48 19.67 19.33 19.36 15.0M
2021-09-14 19.63 19.82 19.45 19.50 16.1M
2021-09-13 19.39 19.69 19.23 19.47 15.9M
2021-09-10 19.69 19.76 19.35 19.35 14.7M
2021-09-09 20.01 20.01 19.62 19.69 16.1M
2021-09-08 19.82 19.98 19.61 19.86 19.8M
2021-09-07 20.15 20.16 19.73 19.85 20.1M
2021-09-03 20.18 20.51 20.05 20.30 20.2M
2021-09-02 19.83 19.90 19.68 19.87 13.2M
2021-09-01 20.20 20.22 19.80 19.81 13.7M
2021-08-31 19.89 20.11 19.83 20.07 12.0M
2021-08-30 20.24 20.25 19.72 19.81 13.0M
2021-08-27 19.72 20.34 19.64 20.24 14.4M
2021-08-26 19.63 19.87 19.60 19.73 9.9M
2021-08-25 19.95 19.97 19.70 19.85 11.0M
2021-08-24 20.26 20.27 19.98 20.12 12.2M
2021-08-23 19.58 20.26 19.32 20.15 22.1M
2021-08-20 19.01 19.40 18.76 19.23 12.7M
2021-08-19 19.38 19.46 19.06 19.13 19.6M
2021-08-18 20.03 20.03 19.39 19.46 21.4M
2021-08-17 20.14 20.24 19.82 19.97 15.5M
2021-08-16 20.11 20.36 20.04 20.19 15.4M
2021-08-13 20.30 20.50 20.13 20.27 13.1M
2021-08-12 20.21 20.23 19.87 20.05 12.3M
2021-08-11 20.07 20.50 20.03 20.31 15.1M
2021-08-10 20.48 20.57 19.84 19.84 27.0M
2021-08-09 20.49 20.83 20.40 20.56 24.5M
2021-08-06 20.75 21.00 20.35 20.80 29.7M
2021-08-05 21.66 21.66 21.21 21.26 11.6M
2021-08-04 22.01 22.30 21.62 21.65 16.8M
2021-08-03 21.55 21.77 21.54 21.72 10.7M
2021-08-02 21.78 21.79 21.41 21.57 12.2M
2021-07-30 21.69 21.99 21.59 21.77 10.2M
2021-07-29 21.74 21.99 21.59 21.81 16.4M
2021-07-28 20.97 21.37 20.91 21.34 12.0M
2021-07-27 20.86 21.06 20.68 20.99 10.5M
2021-07-26 20.66 21.05 20.57 20.82 10.3M
2021-07-23 20.65 20.78 20.43 20.63 10.3M
2021-07-22 20.78 20.87 20.52 20.74 10.2M
2021-07-21 20.57 21.01 20.53 20.90 12.1M
2021-07-20 20.67 21.06 20.55 20.72 16.2M
2021-07-19 20.63 20.85 20.27 20.54 20.1M
2021-07-16 21.17 21.21 20.71 20.86 17.4M
2021-07-15 21.31 21.35 20.95 21.27 12.8M
2021-07-14 21.64 21.65 21.20 21.33 13.2M
2021-07-13 20.92 21.53 20.91 21.14 14.9M
2021-07-12 21.00 21.27 20.77 20.83 10.5M
2021-07-09 20.80 21.21 20.76 21.13 10.7M
2021-07-08 21.21 21.29 20.57 20.72 14.5M
2021-07-07 21.41 21.41 21.03 21.19 9.3M
2021-07-06 21.11 21.36 20.98 21.29 20.2M
2021-07-02 20.82 20.96 20.59 20.79 10.7M
2021-07-01 20.93 20.94 20.50 20.58 13.0M
2021-06-30 20.70 20.81 20.46 20.68 10.5M
2021-06-29 20.42 20.68 20.29 20.53 12.4M
2021-06-28 20.92 21.04 20.54 20.70 12.1M
2021-06-25 21.19 21.24 20.83 20.89 11.3M
2021-06-24 21.06 21.17 20.92 20.97 10.5M
2021-06-23 21.31 21.35 20.94 20.96 10.3M
2021-06-22 21.07 21.28 20.98 21.08 12.9M
2021-06-21 20.94 21.27 20.80 21.15 15.7M
2021-06-18 21.12 21.23 20.74 20.75 30.2M
2021-06-17 21.79 21.88 21.00 21.03 37.1M
2021-06-16 22.83 23.14 22.44 22.45 21.4M
2021-06-15 23.16 23.16 22.77 22.79 11.2M
2021-06-14 22.88 23.26 22.70 23.15 13.1M
2021-06-11 23.61 23.66 23.22 23.23 11.0M
2021-06-10 23.02 23.73 22.93 23.71 13.2M
2021-06-09 23.10 23.33 23.01 23.01 10.4M
2021-06-08 23.35 23.52 23.12 23.12 10.7M
2021-06-07 23.32 23.49 23.17 23.41 11.0M
2021-06-04 23.32 23.68 23.25 23.46 13.4M
2021-06-03 23.57 23.60 23.13 23.21 21.2M
2021-06-02 24.28 24.37 24.14 24.17 9.6M
2021-06-01 24.13 24.30 23.79 24.26 17.6M
2021-05-28 23.55 24.15 23.48 24.08 20.4M
2021-05-27 24.41 24.42 23.73 23.86 20.9M
2021-05-26 24.81 24.94 24.50 24.58 15.2M
2021-05-25 24.66 24.70 24.23 24.58 19.4M
2021-05-24 24.79 24.89 24.54 24.68 9.2M
2021-05-21 25.00 25.05 24.49 24.70 14.5M
2021-05-20 24.54 25.00 24.45 24.81 13.7M
2021-05-19 24.86 25.37 24.42 24.59 23.5M
2021-05-18 25.23 25.24 24.61 25.11 19.0M
2021-05-17 24.28 25.29 23.99 25.27 30.2M
2021-05-14 23.82 24.08 23.70 24.02 9.9M
2021-05-13 23.40 23.72 23.14 23.58 11.6M
2021-05-12 23.95 24.18 23.43 23.53 14.4M
2021-05-11 23.48 24.03 23.39 23.95 14.0M
2021-05-10 24.23 24.44 23.92 23.93 19.5M
2021-05-07 23.96 24.16 23.59 23.92 24.2M
2021-05-06 22.58 23.60 22.57 23.55 34.5M
2021-05-05 22.29 22.38 21.93 22.25 13.4M
2021-05-04 22.12 22.55 21.76 22.01 16.9M
2021-05-03 21.58 22.33 21.52 22.23 17.4M
2021-04-30 21.28 21.52 21.15 21.25 13.7M
2021-04-29 21.70 21.75 21.11 21.35 20.9M
2021-04-28 21.50 21.91 21.32 21.76 17.1M
2021-04-27 22.15 22.15 21.59 21.64 15.7M
2021-04-26 22.22 22.30 22.01 22.16 8.9M
2021-04-23 22.56 22.63 22.15 22.21 11.6M
2021-04-22 22.54 22.56 22.23 22.41 14.5M
2021-04-21 22.48 22.86 22.43 22.74 13.5M
2021-04-20 22.04 22.46 21.98 22.40 15.6M
2021-04-19 22.27 22.40 22.02 22.11 13.8M
2021-04-16 22.38 22.43 22.02 22.23 22.4M
2021-04-15 21.39 22.20 21.35 21.98 22.9M
2021-04-14 21.12 21.25 21.01 21.11 14.0M
2021-04-13 21.15 21.47 20.97 21.10 21.1M
2021-04-12 21.14 21.16 20.85 20.99 15.9M
2021-04-09 21.00 21.27 20.89 21.21 14.1M
2021-04-08 20.97 21.16 20.89 21.16 19.2M
2021-04-07 20.91 20.95 20.59 20.67 13.0M
2021-04-06 20.88 21.15 20.69 20.88 18.4M
2021-04-05 20.83 20.89 20.35 20.63 19.4M
2021-04-01 20.10 20.41 19.94 20.37 13.0M
2021-03-31 19.65 20.08 19.48 19.80 14.2M
2021-03-30 19.69 19.75 19.44 19.51 14.9M
2021-03-29 19.93 20.20 19.56 20.16 17.5M
2021-03-26 19.61 20.00 19.61 20.00 21.0M
2021-03-25 20.04 20.09 19.51 19.73 23.1M
2021-03-24 20.25 20.28 19.96 20.16 16.8M
2021-03-23 20.56 20.56 20.02 20.24 17.6M
2021-03-22 20.74 20.88 20.59 20.62 12.4M
2021-03-19 20.95 20.99 20.69 20.96 24.4M
2021-03-18 20.82 21.13 20.71 20.86 13.1M
2021-03-17 20.59 21.34 20.39 21.13 20.2M
2021-03-16 20.84 20.86 20.52 20.71 12.1M
2021-03-15 20.46 20.86 20.32 20.77 16.2M
2021-03-12 19.99 20.42 19.82 20.32 12.7M
2021-03-11 20.27 20.44 20.01 20.31 14.4M
2021-03-10 20.17 20.33 19.80 20.12 16.6M
2021-03-09 20.08 20.42 19.85 19.99 19.4M
2021-03-08 19.83 19.86 19.31 19.50 14.4M
2021-03-05 19.61 19.87 19.21 19.84 20.9M
2021-03-04 19.50 20.00 19.28 19.54 28.5M
2021-03-03 19.41 19.57 19.01 19.50 21.4M
2021-03-02 19.19 19.98 19.15 19.86 25.7M
2021-03-01 19.00 19.25 18.80 18.97 24.1M
2021-02-26 19.23 19.29 18.64 18.67 32.8M
2021-02-25 19.85 20.20 19.36 19.45 25.9M
2021-02-24 19.97 20.22 19.73 20.10 17.8M
2021-02-23 20.52 20.57 19.79 20.16 22.9M
2021-02-22 20.00 20.60 19.86 20.53 28.9M
2021-02-19 20.36 20.43 19.69 19.78 38.1M
2021-02-18 20.87 20.99 20.22 20.32 29.4M
2021-02-17 21.31 21.31 20.60 20.83 36.7M
2021-02-16 21.99 22.11 21.65 21.70 18.7M
2021-02-12 22.07 22.29 21.71 22.15 14.6M
2021-02-11 22.55 22.57 22.12 22.19 12.7M
2021-02-10 22.58 22.70 22.33 22.51 11.1M
2021-02-09 22.52 22.54 22.27 22.43 12.9M
2021-02-08 22.63 22.68 22.39 22.46 11.6M
2021-02-05 22.10 22.38 21.86 22.33 17.4M
2021-02-04 21.91 22.05 21.48 21.99 17.7M
2021-02-03 22.32 22.48 22.18 22.34 11.0M
2021-02-02 22.14 22.52 21.94 22.34 15.4M
2021-02-01 22.93 22.97 22.14 22.54 25.1M
2021-01-29 22.90 23.08 22.25 22.37 25.4M
2021-01-28 22.44 22.55 22.09 22.36 23.2M
2021-01-27 23.09 23.11 21.88 21.99 32.6M
2021-01-26 23.44 23.56 23.24 23.28 11.6M
2021-01-25 23.60 23.76 23.21 23.44 15.4M
2021-01-22 23.18 23.70 22.92 23.47 13.1M
2021-01-21 23.84 23.87 23.41 23.68 14.1M
2021-01-20 23.73 23.96 23.58 23.83 17.1M
2021-01-19 23.33 23.48 23.11 23.39 16.6M
2021-01-15 23.58 23.73 23.11 23.14 16.3M
2021-01-14 23.57 23.91 23.54 23.68 15.1M
2021-01-13 23.60 23.90 23.49 23.60 17.3M
2021-01-12 23.59 23.67 23.20 23.54 22.6M
2021-01-11 23.53 23.78 23.44 23.52 21.6M
2021-01-08 24.22 24.37 23.58 23.97 25.8M
2021-01-07 24.54 24.86 24.25 24.77 19.0M
2021-01-06 24.07 24.57 23.90 24.50 30.4M
2021-01-05 24.93 24.95 24.09 24.28 30.9M
2021-01-04 23.85 24.80 23.62 24.62 41.0M