GoldMoney

XAU
🏛️ ドイツ →
6.95
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 5.40 5.40 5.40 5.40 0.0M
2023-12-28 5.35 5.35 5.35 5.35 0.0M
2023-12-27 5.20 5.20 5.20 5.20 0.0M
2023-12-22 5.20 5.20 5.20 5.20 0.0M
2023-12-21 5.25 5.25 5.25 5.25 0.0M
2023-12-20 5.20 5.20 5.20 5.20 0.0M
2023-12-19 5.20 5.20 5.20 5.20 0.0M
2023-12-18 5.20 5.20 5.20 5.20 0.0M
2023-12-15 5.25 5.25 5.25 5.25 0.0M
2023-12-14 5.25 5.25 5.25 5.25 0.0M
2023-12-13 5.25 5.25 5.25 5.25 0.0M
2023-12-12 5.30 5.30 5.30 5.30 0.0M
2023-12-11 5.20 5.55 5.20 5.55 0.0M
2023-12-08 5.30 5.60 5.30 5.60 0.0M
2023-12-07 5.40 5.40 5.40 5.40 0.0M
2023-12-06 5.45 5.45 5.40 5.40 0.0M
2023-12-05 5.45 5.45 5.45 5.45 0.0M
2023-12-04 5.40 5.40 5.40 5.40 0.0M
2023-12-01 5.40 5.40 5.40 5.40 0.0M
2023-11-30 5.35 5.40 5.35 5.40 0.0M
2023-11-29 5.35 5.35 5.35 5.35 0.0M
2023-11-28 5.40 5.40 5.35 5.35 0.0M
2023-11-27 5.35 5.35 5.35 5.35 0.0M
2023-11-24 5.35 5.35 5.35 5.35 0.0M
2023-11-23 5.25 5.35 5.25 5.35 0.0M
2023-11-22 5.30 5.30 5.15 5.15 0.0M
2023-11-21 5.15 5.35 5.15 5.30 0.0M
2023-11-20 5.25 5.25 5.25 5.25 0.0M
2023-11-17 5.35 5.35 5.35 5.35 0.0M
2023-11-16 5.35 5.35 5.35 5.35 0.0M
2023-11-15 5.30 5.40 5.30 5.40 0.0M
2023-11-14 5.45 5.45 5.45 5.45 0.0M
2023-11-13 5.50 5.50 5.50 5.50 0.0M
2023-11-10 5.60 5.60 5.55 5.55 0.0M
2023-11-09 5.60 5.60 5.60 5.60 0.0M
2023-11-08 5.55 5.80 5.55 5.60 0.0M
2023-11-07 5.65 5.65 5.65 5.65 0.0M
2023-11-06 5.65 5.65 5.65 5.65 0.0M
2023-11-03 5.55 5.55 5.55 5.55 0.0M
2023-11-02 5.45 5.55 5.45 5.55 0.0M
2023-11-01 5.55 5.75 5.55 5.60 0.0M
2023-10-31 5.55 5.55 5.55 5.55 0.0M
2023-10-30 5.70 5.85 5.50 5.50 0.0M
2023-10-27 5.75 5.75 5.75 5.75 0.0M
2023-10-26 5.90 5.95 5.90 5.95 0.0M
2023-10-25 5.80 5.85 5.80 5.85 0.0M
2023-10-24 5.65 5.75 5.65 5.75 0.0M
2023-10-23 5.75 5.75 5.75 5.75 0.0M
2023-10-20 5.75 5.75 5.75 5.75 0.0M
2023-10-19 5.75 5.75 5.75 5.75 0.0M
2023-10-18 5.70 5.70 5.70 5.70 0.0M
2023-10-17 5.90 6.10 5.90 6.10 0.0M
2023-10-16 6.00 6.00 6.00 6.00 0.0M
2023-10-13 5.65 5.75 5.65 5.75 0.0M
2023-10-12 5.60 5.60 5.60 5.60 0.0M
2023-10-11 5.75 5.75 5.75 5.75 0.0M
2023-10-10 5.20 5.20 5.20 5.20 0.0M
2023-10-09 5.30 5.30 5.30 5.30 0.0M
2023-10-06 5.40 5.45 5.40 5.45 0.0M
2023-10-05 5.45 5.45 5.40 5.45 0.0M
2023-10-04 5.20 5.20 5.20 5.20 0.0M
2023-10-03 5.25 5.25 5.25 5.25 0.0M
2023-10-02 5.20 5.30 5.20 5.30 0.0M
2023-09-29 5.35 5.35 5.35 5.35 0.0M
2023-09-28 5.40 5.40 5.35 5.35 0.0M
2023-09-27 5.55 5.55 5.40 5.40 0.0M
2023-09-26 5.70 5.70 5.60 5.60 0.0M
2023-09-25 5.80 5.80 5.80 5.80 0.0M
2023-09-22 5.95 6.00 5.95 6.00 0.0M
2023-09-21 5.95 6.00 5.95 6.00 0.0M
2023-09-20 6.10 6.10 6.05 6.05 0.0M
2023-09-19 6.00 6.00 6.00 6.00 0.0M
2023-09-18 6.00 6.00 6.00 6.00 0.0M
2023-09-15 6.00 6.00 6.00 6.00 0.0M
2023-09-14 6.00 6.00 6.00 6.00 0.0M
2023-09-13 6.10 6.10 6.10 6.10 0.0M
2023-09-12 6.20 6.20 6.20 6.20 0.0M
2023-09-11 6.20 6.20 6.20 6.20 0.0M
2023-09-08 5.85 6.00 5.85 6.00 0.0M
2023-09-07 5.95 5.95 5.95 5.95 0.0M
2023-09-06 6.00 6.00 5.95 5.95 0.0M
2023-09-05 6.00 6.30 6.00 6.00 0.0M
2023-09-04 6.05 6.10 5.95 5.95 0.0M
2023-09-01 6.20 6.20 6.20 6.20 0.0M
2023-08-31 6.00 6.15 6.00 6.15 0.0M
2023-08-30 6.30 6.30 6.15 6.15 0.0M
2023-08-29 6.30 6.60 6.30 6.60 0.0M
2023-08-28 6.40 6.70 6.40 6.40 0.0M
2023-08-25 6.35 6.35 6.35 6.35 0.0M
2023-08-24 6.40 6.40 6.40 6.40 0.0M
2023-08-23 6.35 6.45 6.35 6.45 0.0M
2023-08-22 6.35 6.35 6.35 6.35 0.0M
2023-08-21 6.30 6.40 6.30 6.40 0.0M
2023-08-18 6.25 6.25 6.25 6.25 0.0M
2023-08-17 6.30 6.30 6.30 6.30 0.0M
2023-08-16 6.25 6.25 6.20 6.20 0.0M
2023-08-15 6.35 6.35 6.30 6.30 0.0M
2023-08-14 6.15 6.45 6.15 6.45 0.0M
2023-08-11 6.10 6.10 6.10 6.10 0.0M
2023-08-10 6.20 6.20 6.15 6.15 0.0M
2023-08-09 6.30 6.30 6.30 6.30 0.0M
2023-08-08 6.45 6.45 6.45 6.45 0.0M
2023-08-07 6.45 6.45 6.45 6.45 0.0M
2023-08-04 6.50 6.50 6.50 6.50 0.0M
2023-08-03 6.43 6.43 6.43 6.43 0.0M
2023-08-02 6.42 6.49 6.42 6.49 0.0M
2023-08-01 6.45 6.50 6.45 6.49 0.0M
2023-07-31 6.49 6.49 6.49 6.49 0.0M
2023-07-28 6.47 6.56 6.47 6.56 0.0M
2023-07-27 6.51 6.59 6.51 6.59 0.0M
2023-07-26 6.48 6.48 6.48 6.48 0.0M
2023-07-25 6.51 6.51 6.51 6.51 0.0M
2023-07-24 6.46 6.46 6.46 6.46 0.0M
2023-07-21 6.47 6.48 6.47 6.48 0.0M
2023-07-20 6.42 6.43 6.42 6.43 0.0M
2023-07-19 6.38 6.38 6.35 6.35 0.0M
2023-07-18 6.20 6.61 6.20 6.20 0.0M
2023-07-17 6.44 6.44 6.44 6.44 0.0M
2023-07-14 6.47 6.48 6.46 6.48 0.0M
2023-07-13 6.31 6.64 6.31 6.64 0.0M
2023-07-12 6.22 6.22 6.21 6.22 0.0M
2023-07-11 6.01 6.01 6.01 6.01 0.0M
2023-07-10 5.85 5.85 5.84 5.84 0.0M
2023-07-07 5.83 5.84 5.77 5.77 0.0M
2023-07-06 5.67 5.67 5.67 5.67 0.0M
2023-07-05 5.92 5.92 5.90 5.92 0.0M
2023-07-04 5.94 5.95 5.94 5.95 0.0M
2023-07-03 6.04 6.04 6.04 6.04 0.0M
2023-06-30 5.82 5.83 5.82 5.83 0.0M
2023-06-29 5.93 5.93 5.84 5.84 0.0M
2023-06-28 5.80 5.80 5.80 5.80 0.0M
2023-06-27 6.15 6.15 5.96 5.96 0.0M
2023-06-26 6.27 6.28 6.20 6.20 0.0M
2023-06-23 6.33 6.33 6.33 6.33 0.0M
2023-06-22 6.35 6.35 6.20 6.20 0.0M
2023-06-21 6.38 6.38 6.35 6.35 0.0M
2023-06-20 6.45 6.45 6.45 6.45 0.0M
2023-06-19 6.20 6.20 6.20 6.20 0.0M
2023-06-16 6.20 6.23 6.20 6.23 0.0M
2023-06-15 6.30 6.30 6.28 6.28 0.0M
2023-06-14 6.40 6.43 6.40 6.43 0.0M
2023-06-13 6.55 6.55 6.55 6.55 0.0M
2023-06-12 6.75 6.75 6.73 6.73 0.0M
2023-06-09 6.55 6.58 6.55 6.58 0.0M
2023-06-08 6.68 6.68 6.50 6.50 0.0M
2023-06-07 6.75 6.75 6.73 6.73 0.0M
2023-06-06 6.60 6.68 6.60 6.68 0.0M
2023-06-05 6.50 6.55 6.50 6.55 0.0M
2023-06-02 6.60 6.60 6.60 6.60 0.0M
2023-06-01 6.70 6.75 6.70 6.75 0.0M
2023-05-31 6.58 6.58 6.58 6.58 0.0M
2023-05-30 6.68 6.68 6.63 6.63 0.0M
2023-05-29 6.68 6.68 6.65 6.65 0.0M
2023-05-26 6.55 6.63 6.55 6.63 0.0M
2023-05-25 6.55 6.63 6.55 6.63 0.0M
2023-05-24 6.73 6.85 6.73 6.85 0.0M
2023-05-23 6.75 6.75 6.75 6.75 0.0M
2023-05-22 6.75 7.10 6.75 7.10 0.0M
2023-05-19 6.60 6.60 6.60 6.60 0.0M
2023-05-18 6.40 6.58 6.40 6.58 0.0M
2023-05-17 6.60 6.70 6.60 6.70 0.0M
2023-05-16 6.80 6.80 6.80 6.80 0.0M
2023-05-15 6.70 6.88 6.70 6.88 0.0M
2023-05-12 6.58 6.58 6.55 6.58 0.0M
2023-05-11 6.65 6.65 6.65 6.65 0.0M
2023-05-10 6.70 7.08 6.70 7.08 0.0M
2023-05-09 6.63 6.65 6.63 6.65 0.0M
2023-05-08 6.68 6.70 6.68 6.70 0.0M
2023-05-05 6.63 6.63 6.55 6.55 0.0M
2023-05-04 6.48 6.70 6.48 6.70 0.0M
2023-05-03 6.48 6.48 6.48 6.48 0.0M
2023-05-02 6.60 6.60 6.48 6.48 0.0M
2023-04-28 6.78 6.78 6.78 6.78 0.0M
2023-04-27 6.60 6.70 6.60 6.70 0.0M
2023-04-26 6.78 6.78 6.78 6.78 0.0M
2023-04-25 6.75 6.75 6.75 6.75 0.0M
2023-04-24 6.85 6.85 6.65 6.65 0.0M
2023-04-21 6.90 6.90 6.88 6.88 0.0M
2023-04-20 7.00 7.00 6.95 6.98 0.0M
2023-04-19 6.98 6.98 6.95 6.98 0.0M
2023-04-18 7.08 7.08 7.05 7.05 0.0M
2023-04-17 7.03 7.03 7.03 7.03 0.0M
2023-04-14 7.33 7.38 7.18 7.18 0.0M
2023-04-13 7.10 7.18 7.10 7.18 0.0M
2023-04-12 7.13 7.18 7.10 7.18 0.0M
2023-04-11 7.05 7.05 6.98 7.00 0.0M
2023-04-06 6.68 6.73 6.68 6.73 0.0M
2023-04-05 6.50 6.60 6.50 6.60 0.0M
2023-04-04 6.53 6.53 6.53 6.53 0.0M
2023-04-03 6.75 6.75 6.55 6.55 0.0M
2023-03-31 6.38 6.38 6.37 6.37 0.0M
2023-03-30 6.34 6.34 6.34 6.34 0.0M
2023-03-29 6.35 6.35 6.35 6.35 0.0M
2023-03-28 6.32 6.32 6.32 6.32 0.0M
2023-03-27 6.38 6.39 6.34 6.34 0.0M
2023-03-24 6.26 6.29 6.26 6.27 0.0M
2023-03-23 6.14 6.21 6.11 6.11 0.0M
2023-03-22 6.28 6.28 6.27 6.27 0.0M
2023-03-21 6.31 6.31 6.31 6.31 0.0M
2023-03-20 6.45 6.45 6.45 6.45 0.0M
2023-03-17 6.25 6.28 6.25 6.26 0.0M
2023-03-16 6.02 6.30 6.02 6.30 0.0M
2023-03-15 6.11 6.24 6.03 6.24 0.0M
2023-03-14 6.21 6.22 6.21 6.22 0.0M
2023-03-13 6.06 6.20 6.06 6.20 0.0M
2023-03-10 5.86 6.15 5.86 6.15 0.0M
2023-03-09 6.19 6.19 6.13 6.13 0.0M
2023-03-08 6.23 6.23 6.18 6.18 0.0M
2023-03-07 6.41 6.41 6.41 6.41 0.0M
2023-03-06 6.30 6.30 6.29 6.29 0.0M
2023-03-03 6.46 6.46 6.44 6.44 0.0M
2023-03-02 6.53 6.53 6.37 6.37 0.0M
2023-03-01 6.72 6.72 6.65 6.65 0.0M
2023-02-28 6.57 6.61 6.57 6.61 0.0M
2023-02-27 6.46 6.46 6.46 6.46 0.0M
2023-02-24 6.24 6.24 6.24 6.24 0.0M
2023-02-23 6.33 6.33 6.33 6.33 0.0M
2023-02-22 5.91 6.24 5.91 6.24 0.0M
2023-02-21 6.32 6.32 5.91 6.05 0.0M
2023-02-20 6.31 6.31 6.31 6.31 0.0M
2023-02-17 6.26 6.34 6.26 6.34 0.0M
2023-02-16 6.36 6.36 6.36 6.36 0.0M
2023-02-15 6.18 6.18 6.18 6.18 0.0M
2023-02-14 6.14 6.14 6.14 6.14 0.0M
2023-02-13 6.12 6.30 6.12 6.26 0.0M
2023-02-10 6.24 6.24 6.24 6.24 0.0M
2023-02-09 6.29 6.29 6.29 6.29 0.0M
2023-02-08 6.20 6.20 6.20 6.20 0.0M
2023-02-07 6.03 6.14 6.03 6.14 0.0M
2023-02-06 6.48 6.48 6.00 6.04 0.0M
2023-02-03 5.99 5.99 5.95 5.95 0.0M
2023-02-02 6.17 6.17 6.12 6.12 0.0M
2023-02-01 6.07 6.07 6.07 6.07 0.0M
2023-01-31 6.50 6.50 6.36 6.36 0.0M
2023-01-30 6.22 6.54 6.22 6.27 0.0M
2023-01-27 6.06 6.37 6.06 6.17 0.0M
2023-01-26 5.97 6.28 5.97 6.12 0.0M
2023-01-25 6.10 6.10 6.10 6.10 0.0M
2023-01-24 5.91 5.91 5.91 5.91 0.0M
2023-01-23 5.91 6.03 5.88 6.03 0.0M
2023-01-20 5.95 5.95 5.95 5.95 0.0M
2023-01-19 5.87 6.01 5.87 6.01 0.0M
2023-01-18 6.02 6.17 5.93 6.17 0.0M
2023-01-17 6.02 6.02 6.02 6.02 0.0M
2023-01-16 5.99 6.30 5.99 6.30 0.0M
2023-01-13 5.87 5.87 5.87 5.87 0.0M
2023-01-12 6.00 6.22 6.00 6.22 0.0M
2023-01-11 6.05 6.05 6.05 6.05 0.0M
2023-01-10 5.82 5.82 5.82 5.82 0.0M
2023-01-09 5.83 5.83 5.83 5.83 0.0M
2023-01-06 5.64 5.64 5.64 5.64 0.0M
2023-01-05 5.82 5.92 5.82 5.92 0.0M
2023-01-04 5.72 5.94 5.72 5.94 0.0M
2023-01-03 5.57 5.96 5.57 5.96 0.0M
2023-01-02 5.55 5.55 5.55 5.55 0.0M