Gold Fields

GFIJ
🏛️ ドイツ →
35.10
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
2021-12-30 9.31 9.32 9.31 9.32 0.0M
2021-12-29 9.14 9.31 9.14 9.31 0.0M
2021-12-28 9.35 9.40 9.35 9.35 0.0M
2021-12-27 9.28 9.28 9.17 9.17 0.0M
2021-12-23 9.17 9.17 9.17 9.17 0.0M
2021-12-22 9.27 9.32 9.15 9.15 0.0M
2021-12-21 9.12 9.40 9.12 9.30 0.0M
2021-12-20 9.13 9.13 9.13 9.13 0.0M
2021-12-17 9.47 9.49 9.47 9.49 0.0M
2021-12-16 8.73 8.95 8.73 8.95 0.0M
2021-12-15 8.68 8.68 8.68 8.68 0.0M
2021-12-14 8.81 8.81 8.69 8.69 0.0M
2021-12-13 8.68 8.82 8.68 8.82 0.0M
2021-12-10 9.09 9.10 9.09 9.10 0.0M
2021-12-09 9.25 9.25 8.96 8.96 0.0M
2021-12-08 9.20 9.21 9.20 9.21 0.0M
2021-12-07 9.54 9.54 9.30 9.30 0.0M
2021-12-06 9.59 9.70 9.59 9.70 0.0M
2021-12-03 9.56 9.68 9.56 9.68 0.0M
2021-12-02 9.53 9.87 9.38 9.41 0.0M
2021-12-01 10.06 10.48 10.06 10.07 0.0M
2021-11-30 9.58 10.20 9.58 10.06 0.0M
2021-11-29 9.45 9.63 9.25 9.45 0.0M
2021-11-26 9.34 9.50 9.28 9.28 0.0M
2021-11-25 9.34 9.50 9.29 9.42 0.0M
2021-11-24 9.52 9.62 9.52 9.62 0.0M
2021-11-23 9.53 9.68 9.38 9.38 0.0M
2021-11-22 9.46 9.70 9.46 9.46 0.0M
2021-11-19 9.47 9.47 9.47 9.47 0.0M
2021-11-18 9.69 9.70 9.69 9.70 0.0M
2021-11-17 9.44 9.75 9.44 9.75 0.0M
2021-11-16 9.29 9.78 9.29 9.39 0.0M
2021-11-15 9.18 9.31 9.18 9.25 0.0M
2021-11-12 9.10 9.11 9.02 9.06 0.0M
2021-11-11 8.46 9.20 8.46 9.13 0.0M
2021-11-10 8.24 8.61 8.24 8.55 0.0M
2021-11-09 8.19 8.19 8.19 8.19 0.0M
2021-11-08 8.18 8.24 8.13 8.18 0.0M
2021-11-05 8.05 8.10 7.98 7.98 0.0M
2021-11-04 8.11 8.22 8.11 8.22 0.0M
2021-11-03 7.89 8.03 7.89 7.90 0.0M
2021-11-02 7.87 7.87 7.87 7.87 0.0M
2021-11-01 7.93 7.95 7.92 7.92 0.0M
2021-10-29 8.14 8.14 7.90 8.00 0.0M
2021-10-28 8.24 8.24 8.24 8.24 0.0M
2021-10-27 8.33 8.33 8.29 8.29 0.0M
2021-10-26 8.33 8.36 8.30 8.30 0.0M
2021-10-25 8.16 8.40 8.16 8.40 0.0M
2021-10-22 7.94 8.35 7.94 8.35 0.0M
2021-10-21 8.02 8.20 8.02 8.20 0.0M
2021-10-20 7.98 8.14 7.98 8.14 0.0M
2021-10-19 7.91 8.23 7.91 8.09 0.0M
2021-10-18 7.93 7.95 7.93 7.95 0.0M
2021-10-15 8.14 8.14 7.90 8.05 0.0M
2021-10-14 7.94 8.23 7.94 8.23 0.0M
2021-10-13 7.70 8.10 7.70 8.10 0.0M
2021-10-12 7.52 7.52 7.52 7.52 0.0M
2021-10-11 7.39 7.39 7.39 7.39 0.0M
2021-10-08 7.42 7.58 7.42 7.58 0.0M
2021-10-07 7.13 7.44 7.13 7.42 0.0M
2021-10-06 7.16 7.16 7.16 7.16 0.0M
2021-10-05 7.02 7.02 7.02 7.02 0.0M
2021-10-04 6.92 6.92 6.92 6.92 0.0M
2021-10-01 6.84 6.84 6.84 6.84 0.0M
2021-09-30 6.65 6.65 6.65 6.65 0.0M
2021-09-29 6.69 6.76 6.69 6.76 0.0M
2021-09-28 6.89 6.89 6.86 6.88 0.0M
2021-09-27 6.90 6.90 6.90 6.90 0.0M
2021-09-24 6.88 7.06 6.88 6.99 0.0M
2021-09-23 7.11 7.24 7.11 7.24 0.0M
2021-09-22 6.89 7.17 6.89 7.17 0.0M
2021-09-21 7.03 7.16 7.03 7.16 0.0M
2021-09-20 6.92 7.19 6.76 7.19 0.0M
2021-09-17 6.91 6.91 6.90 6.90 0.0M
2021-09-16 7.36 7.36 7.04 7.04 0.0M
2021-09-15 7.32 7.32 7.30 7.30 0.0M
2021-09-14 7.29 7.57 7.29 7.44 0.0M
2021-09-13 6.99 7.20 6.99 7.20 0.0M
2021-09-10 7.31 7.47 7.20 7.20 0.0M
2021-09-09 7.33 7.53 7.33 7.53 0.0M
2021-09-08 7.45 7.55 7.45 7.55 0.0M
2021-09-07 7.70 7.70 7.68 7.68 0.0M
2021-09-06 7.66 7.66 7.66 7.66 0.0M
2021-09-03 7.60 7.60 7.60 7.60 0.0M
2021-09-02 7.77 7.77 7.61 7.61 0.0M
2021-09-01 7.88 7.88 7.88 7.88 0.0M
2021-08-31 7.63 7.99 7.63 7.99 0.0M
2021-08-30 7.87 8.00 7.87 8.00 0.0M
2021-08-27 7.64 7.98 7.64 7.98 0.0M
2021-08-26 7.66 7.85 7.66 7.85 0.0M
2021-08-25 7.78 7.92 7.56 7.56 0.0M
2021-08-24 7.66 7.66 7.66 7.66 0.0M
2021-08-23 7.63 7.69 7.63 7.69 0.0M
2021-08-20 7.63 7.69 7.63 7.69 0.0M
2021-08-19 7.26 7.70 7.25 7.53 0.0M
2021-08-18 7.56 7.81 7.56 7.80 0.0M
2021-08-17 7.40 7.55 7.40 7.53 0.0M
2021-08-16 7.58 7.58 7.58 7.58 0.0M
2021-08-13 7.29 7.62 7.29 7.62 0.0M
2021-08-12 7.44 7.59 7.44 7.59 0.0M
2021-08-11 7.24 7.56 7.24 7.56 0.0M
2021-08-10 7.33 7.50 7.28 7.50 0.0M
2021-08-09 7.41 7.50 7.41 7.50 0.0M
2021-08-06 8.16 8.16 7.60 7.76 0.0M
2021-08-05 8.41 8.64 8.41 8.64 0.0M
2021-08-04 8.24 8.54 8.24 8.53 0.0M
2021-08-03 8.19 8.23 8.19 8.23 0.0M
2021-08-02 8.13 8.23 8.13 8.20 0.0M
2021-07-30 8.19 8.22 8.19 8.22 0.0M
2021-07-29 8.02 8.51 8.02 8.51 0.0M
2021-07-28 7.90 7.94 7.90 7.94 0.0M
2021-07-27 7.71 7.71 7.71 7.71 0.0M
2021-07-26 7.69 7.93 7.69 7.93 0.0M
2021-07-23 7.70 7.78 7.65 7.65 0.0M
2021-07-22 7.80 7.92 7.80 7.92 0.0M
2021-07-21 7.87 7.87 7.87 7.87 0.0M
2021-07-20 7.73 7.73 7.73 7.73 0.0M
2021-07-19 7.76 7.76 7.64 7.64 0.0M
2021-07-16 7.94 8.00 7.94 8.00 0.0M
2021-07-15 8.15 8.15 7.97 7.97 0.0M
2021-07-14 7.79 8.14 7.79 8.14 0.0M
2021-07-13 7.55 7.77 7.55 7.77 0.0M
2021-07-12 7.67 7.87 7.67 7.87 0.0M
2021-07-09 7.43 7.72 7.43 7.67 0.0M
2021-07-08 7.64 7.79 7.58 7.79 0.0M
2021-07-07 7.71 7.71 7.71 7.71 0.0M
2021-07-06 7.77 8.13 7.77 8.00 0.0M
2021-07-05 7.73 7.88 7.73 7.82 0.0M
2021-07-02 7.58 7.58 7.58 7.58 0.0M
2021-07-01 7.49 7.74 7.49 7.74 0.0M
2021-06-30 7.49 7.62 7.49 7.62 0.0M
2021-06-29 7.41 7.61 7.30 7.30 0.0M
2021-06-28 7.62 7.72 7.39 7.39 0.0M
2021-06-25 7.62 7.83 7.62 7.72 0.0M
2021-06-24 7.57 7.80 7.57 7.80 0.0M
2021-06-23 7.56 7.93 7.56 7.91 0.0M
2021-06-22 7.75 7.87 7.50 7.50 0.0M
2021-06-21 7.92 7.92 7.70 7.75 0.0M
2021-06-18 7.85 8.14 7.85 8.01 0.0M
2021-06-17 8.13 8.18 7.88 8.18 0.0M
2021-06-16 8.25 8.44 8.10 8.19 0.0M
2021-06-15 8.44 8.66 8.40 8.40 0.0M
2021-06-14 8.92 8.93 8.76 8.82 0.0M
2021-06-11 9.10 9.38 9.10 9.13 0.0M
2021-06-10 9.00 9.19 8.92 9.19 0.0M
2021-06-09 8.92 9.11 8.92 8.96 0.0M
2021-06-08 9.20 9.20 9.00 9.09 0.0M
2021-06-07 9.28 9.41 9.28 9.28 0.0M
2021-06-04 9.41 9.63 9.41 9.58 0.0M
2021-06-03 9.79 9.79 9.79 9.79 0.0M
2021-06-02 9.78 9.95 9.78 9.85 0.0M
2021-06-01 10.27 10.42 9.83 9.83 0.0M
2021-05-31 9.84 10.20 9.84 10.00 0.0M
2021-05-28 9.83 10.00 9.83 9.84 0.0M
2021-05-27 9.95 10.15 9.94 10.12 0.0M
2021-05-26 9.79 10.20 9.79 10.00 0.0M
2021-05-25 9.73 10.11 9.73 10.11 0.0M
2021-05-21 9.80 10.10 9.60 10.10 0.0M
2021-05-20 9.61 10.18 9.61 10.18 0.0M
2021-05-19 9.61 10.05 9.61 10.05 0.0M
2021-05-18 9.62 9.88 9.62 9.88 0.0M
2021-05-17 9.40 9.62 9.25 9.62 0.0M
2021-05-14 8.63 9.09 8.63 8.95 0.0M
2021-05-13 8.71 8.79 8.70 8.79 0.0M
2021-05-12 8.69 8.91 8.69 8.90 0.0M
2021-05-11 8.49 8.50 8.49 8.50 0.0M
2021-05-10 8.58 8.94 8.52 8.82 0.0M
2021-05-07 8.12 8.41 8.12 8.41 0.0M
2021-05-06 8.05 8.45 8.05 8.14 0.0M
2021-05-05 7.91 8.16 7.91 8.12 0.0M
2021-05-04 8.07 8.16 8.02 8.08 0.0M
2021-05-03 7.94 8.06 7.84 8.06 0.0M
2021-04-30 7.72 7.72 7.70 7.72 0.0M
2021-04-29 7.80 7.90 7.80 7.82 0.0M
2021-04-28 7.95 7.99 7.80 7.99 0.0M
2021-04-27 8.25 8.63 8.25 8.51 0.0M
2021-04-26 8.19 8.36 8.19 8.20 0.0M
2021-04-23 8.28 8.42 8.20 8.36 0.0M
2021-04-22 8.43 8.43 8.42 8.42 0.0M
2021-04-21 8.25 8.43 8.25 8.35 0.0M
2021-04-20 8.03 8.33 8.03 8.33 0.0M
2021-04-19 8.27 8.27 8.25 8.25 0.0M
2021-04-16 8.16 8.40 8.16 8.40 0.0M
2021-04-15 7.80 8.20 7.80 8.20 0.0M
2021-04-14 7.85 7.93 7.80 7.83 0.0M
2021-04-13 7.84 7.99 7.75 7.98 0.0M
2021-04-12 8.35 8.35 8.35 8.35 0.0M
2021-04-09 8.40 8.40 8.11 8.23 0.0M
2021-04-08 8.39 8.65 8.39 8.45 0.0M
2021-04-07 8.39 8.47 8.39 8.47 0.0M
2021-04-06 8.60 8.81 8.49 8.81 0.0M
2021-04-01 8.01 8.53 8.01 8.40 0.0M
2021-03-31 7.84 8.03 7.84 8.03 0.0M
2021-03-30 8.08 8.08 7.85 7.85 0.0M
2021-03-29 7.89 8.08 7.89 8.08 0.0M
2021-03-26 7.69 7.94 7.57 7.94 0.0M
2021-03-25 7.49 7.75 7.49 7.51 0.0M
2021-03-24 7.71 7.80 7.53 7.53 0.0M
2021-03-23 8.02 8.02 7.94 7.94 0.0M
2021-03-22 7.85 7.85 7.85 7.85 0.0M
2021-03-19 8.09 8.32 8.09 8.32 0.0M
2021-03-18 8.01 8.36 7.89 7.89 0.0M
2021-03-17 7.88 8.03 7.73 7.73 0.0M
2021-03-16 7.76 8.06 7.76 8.06 0.0M
2021-03-15 7.66 7.66 7.66 7.66 0.0M
2021-03-12 7.90 7.90 7.79 7.88 0.0M
2021-03-11 7.88 8.00 7.88 7.98 0.0M
2021-03-10 7.88 7.88 7.62 7.80 0.0M
2021-03-09 7.96 8.20 7.90 7.90 0.0M
2021-03-08 7.80 7.87 7.41 7.85 0.0M
2021-03-05 7.40 7.40 7.40 7.40 0.0M
2021-03-04 7.08 7.40 7.06 7.40 0.0M
2021-03-03 7.08 7.25 6.89 6.89 0.0M
2021-03-02 6.80 7.22 6.80 7.20 0.0M
2021-03-01 6.97 6.97 6.90 6.95 0.0M
2021-02-26 6.80 6.87 6.76 6.76 0.0M
2021-02-25 7.01 7.09 6.99 6.99 0.0M
2021-02-24 7.21 7.21 7.18 7.18 0.0M
2021-02-23 7.31 7.41 7.21 7.21 0.0M
2021-02-22 7.00 7.60 7.00 7.60 0.0M
2021-02-19 7.09 7.14 7.07 7.08 0.0M
2021-02-18 7.20 7.43 7.11 7.15 0.0M
2021-02-17 7.28 7.48 7.28 7.39 0.0M
2021-02-16 7.95 7.95 7.55 7.55 0.0M
2021-02-15 7.80 8.17 7.80 7.95 0.0M
2021-02-12 7.60 7.83 7.60 7.83 0.0M
2021-02-11 7.84 7.84 7.84 7.84 0.0M
2021-02-10 7.68 8.17 7.68 8.12 0.0M
2021-02-09 7.90 7.90 7.80 7.80 0.0M
2021-02-08 7.61 8.09 7.61 8.09 0.0M
2021-02-05 7.55 7.65 7.45 7.45 0.0M
2021-02-04 7.50 7.59 7.40 7.40 0.0M
2021-02-03 7.61 7.73 7.57 7.73 0.0M
2021-02-02 7.81 7.81 7.50 7.50 0.0M
2021-02-01 7.78 7.96 7.78 7.90 0.0M
2021-01-29 8.04 8.30 7.99 7.99 0.0M
2021-01-28 7.75 8.03 7.75 8.03 0.0M
2021-01-27 7.95 7.95 7.70 7.70 0.0M
2021-01-26 7.90 8.21 7.82 8.21 0.0M
2021-01-25 7.81 7.92 7.81 7.91 0.0M
2021-01-22 7.87 7.87 7.57 7.81 0.0M
2021-01-21 7.75 7.82 7.75 7.82 0.0M
2021-01-20 7.50 7.64 7.50 7.50 0.0M
2021-01-19 7.50 7.50 7.30 7.41 0.0M
2021-01-18 7.48 7.65 7.48 7.65 0.0M
2021-01-15 7.52 7.79 7.47 7.47 0.0M
2021-01-14 7.57 7.60 7.36 7.60 0.0M
2021-01-13 7.72 7.75 7.72 7.75 0.0M
2021-01-12 7.65 7.81 7.47 7.47 0.0M
2021-01-11 7.56 7.85 7.50 7.50 0.0M
2021-01-08 7.83 7.87 7.44 7.44 0.0M
2021-01-07 8.24 8.24 7.95 8.10 0.0M
2021-01-06 8.29 8.34 8.00 8.16 0.0M
2021-01-05 8.51 8.64 8.41 8.41 0.0M
2021-01-04 7.94 8.46 7.94 8.46 0.0M