Amundi Index Solutions - Amundi NYSE Arca Gold BUGS UCITS ETF USD Distributing

CD91
🏛️ フランス →
50.29
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 21.86 21.86 21.30 21.30 0.0M
2023-12-28 22.16 22.16 21.82 21.82 0.0M
2023-12-27 21.73 22.17 21.72 22.17 0.0M
2023-12-22 21.94 22.27 21.89 22.12 0.0M
2023-12-21 21.79 21.87 21.68 21.85 0.0M
2023-12-20 22.10 22.10 22.03 22.03 0.0M
2023-12-19 21.46 22.15 21.43 22.15 0.0M
2023-12-18 21.43 21.43 21.35 21.35 0.0M
2023-12-15 21.30 21.58 21.30 21.58 0.0M
2023-12-14 20.95 21.37 20.95 21.37 0.0M
2023-12-13 19.89 20.07 19.89 19.99 0.0M
2023-12-12 20.72 20.72 20.72 20.07 0.0M
2023-12-11 20.70 20.70 20.55 20.60 0.0M
2023-12-08 21.09 21.09 21.09 21.07 0.0M
2023-12-07 21.01 21.34 20.95 21.12 0.0M
2023-12-06 21.32 21.50 21.18 21.23 0.0M
2023-12-05 21.87 21.87 21.07 21.07 0.0M
2023-12-04 22.03 22.03 21.45 21.45 0.0M
2023-12-01 21.69 21.87 21.60 21.87 0.0M
2023-11-30 21.30 21.66 21.30 21.66 0.0M
2023-11-29 21.39 21.50 21.31 21.45 0.0M
2023-11-28 20.59 21.18 20.55 21.18 0.0M
2023-11-27 20.30 20.60 20.30 20.30 0.0M
2023-11-24 20.07 20.15 20.07 20.15 0.0M
2023-11-23 20.22 20.22 20.12 20.14 0.0M
2023-11-22 20.15 20.27 19.95 19.95 0.0M
2023-11-21 19.70 20.30 19.61 20.13 0.0M
2023-11-20 19.53 19.53 19.41 19.45 0.0M
2023-11-17 19.96 20.00 19.58 19.58 0.0M
2023-11-16 19.58 20.00 19.52 19.92 0.0M
2023-11-15 19.75 19.85 19.42 19.42 0.0M
2023-11-14 18.98 19.48 18.98 19.34 0.0M
2023-11-13 19.03 19.28 19.03 19.11 0.0M
2023-11-10 19.31 19.34 19.04 19.06 0.0M
2023-11-09 19.31 19.65 19.26 19.65 0.0M
2023-11-08 19.92 19.97 19.64 19.59 0.0M
2023-11-07 20.28 20.28 19.96 19.96 0.0M
2023-11-06 20.45 20.60 20.45 20.55 0.0M
2023-11-03 19.95 20.62 19.95 20.62 0.0M
2023-11-02 20.04 20.07 19.73 19.78 0.0M
2023-11-01 20.07 20.09 19.87 19.93 0.0M
2023-10-31 20.40 20.40 20.17 20.19 0.0M
2023-10-30 20.70 20.79 20.53 20.53 0.0M
2023-10-27 20.51 20.51 20.39 20.39 0.0M
2023-10-26 20.82 20.82 20.36 20.45 0.0M
2023-10-25 20.97 20.97 20.70 20.74 0.0M
2023-10-24 20.77 20.82 20.50 20.82 0.0M
2023-10-23 20.86 21.03 20.45 21.00 0.0M
2023-10-20 20.99 21.55 20.98 21.55 0.0M
2023-10-19 21.23 21.23 20.81 20.84 0.0M
2023-10-18 21.37 21.50 21.18 21.18 0.0M
2023-10-17 20.70 20.85 20.70 21.00 0.0M
2023-10-16 20.35 20.76 20.35 20.76 0.0M
2023-10-13 20.07 20.94 20.07 20.94 0.0M
2023-10-12 20.02 20.06 19.83 19.83 0.0M
2023-10-11 19.69 19.88 19.50 19.74 0.0M
2023-10-10 19.47 19.50 19.33 19.43 0.0M
2023-10-09 19.36 19.50 19.17 19.45 0.0M
2023-10-06 18.69 18.85 18.67 18.85 0.0M
2023-10-05 18.50 18.55 18.37 18.37 0.0M
2023-10-04 18.68 18.75 18.39 18.39 0.0M
2023-10-03 18.50 18.70 18.35 18.70 0.0M
2023-10-02 19.00 19.00 18.48 18.48 0.0M
2023-09-29 19.39 19.39 19.12 19.12 0.0M
2023-09-28 19.31 19.31 19.03 19.03 0.0M
2023-09-27 19.90 19.90 19.31 19.36 0.0M
2023-09-26 20.25 20.36 19.81 19.81 0.0M
2023-09-25 21.00 21.00 20.72 20.91 0.0M
2023-09-22 21.14 21.21 21.14 21.21 0.0M
2023-09-21 21.35 21.35 21.06 21.06 0.0M
2023-09-20 21.11 21.61 21.05 21.61 0.0M
2023-09-19 21.57 21.57 21.26 21.26 0.0M
2023-09-18 21.54 21.57 21.54 21.57 0.0M
2023-09-15 21.10 21.50 21.10 21.40 0.0M
2023-09-14 20.57 21.05 20.47 21.05 0.0M
2023-09-13 20.58 20.59 20.58 20.59 0.0M
2023-09-12 20.62 20.77 20.49 20.77 0.0M
2023-09-11 20.68 20.68 20.60 20.66 0.0M
2023-09-08 20.35 20.64 20.35 20.64 0.0M
2023-09-07 20.51 20.56 20.39 20.53 0.0M
2023-09-06 20.27 20.47 20.27 20.44 0.0M
2023-09-05 20.87 20.87 20.42 20.42 0.0M
2023-09-04 20.94 20.94 20.79 20.86 0.0M
2023-09-01 20.80 21.31 20.80 21.11 0.0M
2023-08-31 21.05 21.05 20.83 20.83 0.0M
2023-08-30 20.90 21.20 20.90 20.93 0.0M
2023-08-29 20.94 21.07 20.85 21.07 0.0M
2023-08-28 20.40 20.82 20.40 20.82 0.0M
2023-08-25 20.46 20.48 20.35 20.36 0.0M
2023-08-24 20.69 20.69 20.69 20.75 0.0M
2023-08-23 19.97 20.65 19.97 20.65 0.0M
2023-08-22 19.69 19.90 19.69 19.90 0.0M
2023-08-21 19.81 19.81 19.50 19.62 0.0M
2023-08-18 19.83 19.83 19.66 19.66 0.0M
2023-08-17 19.98 20.03 19.82 19.82 0.0M
2023-08-16 20.20 20.20 19.92 19.92 0.0M
2023-08-15 20.51 20.51 20.30 20.27 0.0M
2023-08-14 20.62 20.65 20.44 20.52 0.0M
2023-08-11 20.75 20.75 20.50 20.74 0.0M
2023-08-10 20.58 20.58 20.46 20.56 0.0M
2023-08-09 20.80 20.80 20.47 20.49 0.0M
2023-08-08 20.58 20.58 20.33 20.55 0.0M
2023-08-07 20.74 20.79 20.50 20.67 0.0M
2023-08-04 20.79 20.79 20.65 20.75 0.0M
2023-08-03 20.88 20.88 20.64 20.64 0.0M
2023-08-02 21.35 21.49 20.78 20.78 0.0M
2023-08-01 21.96 21.96 21.47 21.47 0.0M
2023-07-31 21.38 22.01 21.38 22.01 0.0M
2023-07-28 21.34 21.50 21.31 21.39 0.0M
2023-07-27 21.91 22.08 21.39 21.40 0.0M
2023-07-26 22.32 22.32 22.05 22.08 0.0M
2023-07-25 22.09 22.21 22.09 22.21 0.0M
2023-07-24 21.66 21.99 21.66 21.96 0.0M
2023-07-21 21.84 21.92 21.62 21.92 0.0M
2023-07-20 22.22 22.33 21.89 21.89 0.0M
2023-07-19 22.32 22.50 22.32 22.50 0.0M
2023-07-18 21.97 22.49 21.97 22.49 0.0M
2023-07-17 22.03 22.03 21.92 21.92 0.0M
2023-07-14 21.93 22.01 21.89 22.10 0.0M
2023-07-13 22.06 22.25 22.06 22.25 0.0M
2023-07-12 21.26 21.96 21.26 21.91 0.0M
2023-07-11 21.37 21.37 21.13 21.28 0.0M
2023-07-10 20.92 20.92 20.78 20.92 0.0M
2023-07-07 20.66 20.99 20.66 20.98 0.0M
2023-07-06 21.17 21.17 20.68 20.66 0.0M
2023-07-05 21.65 21.82 21.37 21.37 0.0M
2023-07-04 21.81 21.81 21.64 21.64 0.0M
2023-07-03 21.40 21.81 21.36 21.66 0.0M
2023-06-30 20.95 21.12 20.95 21.13 0.0M
2023-06-29 20.67 20.73 20.58 20.89 0.0M
2023-06-28 20.99 20.99 20.70 20.87 0.0M
2023-06-27 21.43 21.47 20.77 20.77 0.0M
2023-06-26 21.21 21.24 21.14 21.24 0.0M
2023-06-23 21.19 21.63 21.13 21.13 0.0M
2023-06-22 20.97 21.00 20.85 20.85 0.0M
2023-06-21 21.12 21.32 21.00 21.04 0.0M
2023-06-20 22.02 22.10 21.45 21.45 0.0M
2023-06-19 22.33 22.33 21.97 21.97 0.0M
2023-06-16 22.08 22.12 21.94 22.12 0.0M
2023-06-15 22.06 22.06 21.74 21.79 0.0M
2023-06-14 22.42 22.57 22.33 22.33 0.0M
2023-06-13 22.51 22.60 22.31 22.31 0.0M
2023-06-12 22.50 22.60 22.28 22.52 0.0M
2023-06-09 22.81 22.84 22.57 22.70 0.0M
2023-06-08 22.87 22.96 22.73 22.88 0.0M
2023-06-07 22.91 23.29 22.90 22.90 0.0M
2023-06-06 22.82 23.20 22.80 22.80 0.0M
2023-06-05 22.70 22.86 22.69 22.86 0.0M
2023-06-02 23.25 23.25 22.84 22.97 0.0M
2023-06-01 22.54 23.31 22.46 23.31 0.0M
2023-05-31 21.87 22.70 21.87 22.70 0.0M
2023-05-30 22.22 22.50 21.96 22.10 0.0M
2023-05-29 22.28 22.46 22.19 22.30 0.0M
2023-05-26 22.45 22.63 22.17 22.17 0.0M
2023-05-25 22.78 22.84 22.36 22.37 0.0M
2023-05-24 23.23 23.23 22.78 22.83 0.0M
2023-05-23 23.02 23.15 22.90 23.12 0.0M
2023-05-22 23.43 23.43 23.19 23.19 0.0M
2023-05-19 23.38 23.56 23.29 23.56 0.0M
2023-05-18 23.58 23.62 22.92 23.03 0.0M
2023-05-17 23.90 24.09 23.53 23.53 0.0M
2023-05-16 24.42 24.46 24.03 24.03 0.0M
2023-05-15 24.76 24.76 24.41 24.73 0.0M
2023-05-12 24.15 24.24 23.92 24.17 0.0M
2023-05-11 25.02 25.02 24.80 24.93 0.0M
2023-05-10 25.13 25.14 24.99 25.08 0.0M
2023-05-09 25.29 25.38 25.08 25.08 0.0M
2023-05-08 24.96 25.34 24.96 25.07 0.0M
2023-05-05 25.42 25.42 24.61 25.12 0.0M
2023-05-04 24.62 25.63 24.56 25.63 0.0M
2023-05-03 24.24 24.71 24.12 24.71 0.0M
2023-05-02 23.69 24.25 23.52 24.25 0.0M
2023-04-28 23.68 23.68 23.68 23.68 0.0M
2023-04-27 23.56 23.78 23.30 23.64 0.0M
2023-04-26 23.77 23.77 23.50 23.65 0.0M
2023-04-25 23.78 23.86 23.41 23.64 0.0M
2023-04-24 23.70 23.72 23.53 23.69 0.0M
2023-04-21 23.75 23.75 23.53 23.54 0.0M
2023-04-20 24.00 24.15 23.81 23.98 0.0M
2023-04-19 24.31 24.31 23.73 24.19 0.0M
2023-04-18 24.21 24.73 24.21 24.68 0.0M
2023-04-17 24.91 24.95 24.23 24.56 0.0M
2023-04-14 24.99 25.16 24.23 24.68 0.0M
2023-04-13 24.85 25.10 24.81 25.10 0.0M
2023-04-12 24.51 25.03 24.46 24.69 0.0M
2023-04-11 24.60 25.04 24.52 25.04 0.0M
2023-04-06 24.42 24.70 24.42 24.66 0.0M
2023-04-05 24.70 25.00 24.50 24.55 0.0M
2023-04-04 23.97 24.59 23.80 24.59 0.0M
2023-04-03 23.45 24.03 23.12 24.03 0.0M
2023-03-31 23.70 23.71 23.40 23.52 0.0M
2023-03-30 23.27 23.56 23.27 23.56 0.0M
2023-03-29 23.24 23.55 23.18 23.28 0.0M
2023-03-28 22.77 23.04 22.72 23.04 0.0M
2023-03-27 22.95 22.95 22.41 22.78 0.0M
2023-03-24 22.40 23.17 22.40 23.17 0.0M
2023-03-23 22.13 22.56 22.13 22.56 0.0M
2023-03-22 21.84 22.17 21.84 21.96 0.0M
2023-03-21 22.86 22.86 21.68 21.72 0.0M
2023-03-20 23.26 23.26 22.52 22.85 0.0M
2023-03-17 21.63 22.50 21.57 22.27 0.0M
2023-03-16 21.68 21.80 21.15 21.32 0.0M
2023-03-15 21.13 22.33 21.13 21.61 0.0M
2023-03-14 21.31 21.31 21.10 21.18 0.0M
2023-03-13 20.20 21.27 20.20 20.88 0.0M
2023-03-10 19.89 20.22 19.84 20.22 0.0M
2023-03-09 20.05 20.10 19.97 20.00 0.0M
2023-03-08 20.13 20.27 20.02 20.10 0.0M
2023-03-07 20.79 20.79 20.06 20.06 0.0M
2023-03-06 21.19 21.19 20.76 20.76 0.0M
2023-03-03 21.00 21.16 20.95 20.98 0.0M
2023-03-02 20.74 20.90 20.65 20.68 0.0M
2023-03-01 20.52 20.83 20.35 20.66 0.0M
2023-02-28 20.11 20.30 20.04 20.18 0.0M
2023-02-27 20.09 20.23 20.03 20.15 0.0M
2023-02-24 20.06 20.06 19.98 20.02 0.0M
2023-02-23 20.30 20.32 20.00 20.00 0.0M
2023-02-22 20.68 20.68 20.12 20.12 0.0M
2023-02-21 20.83 20.88 20.66 20.66 0.0M
2023-02-20 20.91 21.00 20.80 20.83 0.0M
2023-02-17 20.68 20.95 20.47 20.65 0.0M
2023-02-16 21.09 21.19 20.77 20.90 0.0M
2023-02-15 21.23 21.28 20.89 20.89 0.0M
2023-02-14 21.73 21.77 21.29 21.29 0.0M
2023-02-13 21.54 21.88 21.54 21.68 0.0M
2023-02-10 21.95 22.00 21.55 21.55 0.0M
2023-02-09 22.55 22.58 21.98 21.98 0.0M
2023-02-08 22.67 22.80 22.24 22.24 0.2M
2023-02-07 22.47 22.58 22.37 22.58 0.0M
2023-02-06 22.63 22.69 22.10 22.38 0.0M
2023-02-03 22.96 23.16 22.60 22.64 0.0M
2023-02-02 23.69 23.87 23.03 23.10 0.0M
2023-02-01 23.28 23.40 23.28 23.40 0.0M
2023-01-31 23.25 23.35 23.00 23.35 0.0M
2023-01-30 23.59 23.62 23.54 23.62 0.0M
2023-01-27 23.86 23.96 23.64 23.64 0.0M
2023-01-26 24.18 24.20 23.86 23.86 0.1M
2023-01-25 23.79 23.97 23.54 23.97 0.0M
2023-01-24 23.97 23.97 23.50 23.86 0.0M
2023-01-23 23.36 23.70 23.22 23.36 0.0M
2023-01-20 23.52 23.52 23.36 23.49 0.0M
2023-01-19 23.00 23.57 22.88 23.46 0.0M
2023-01-18 23.20 23.24 23.07 23.17 0.0M
2023-01-17 23.52 23.52 23.23 23.24 0.0M
2023-01-16 23.86 23.92 23.66 23.92 0.0M
2023-01-13 23.71 24.00 23.70 23.92 0.0M
2023-01-12 23.50 23.64 23.47 23.64 0.0M
2023-01-11 23.81 23.85 23.32 23.32 0.0M
2023-01-10 23.22 23.39 23.17 23.39 0.0M
2023-01-09 23.70 23.76 23.41 23.53 0.0M
2023-01-06 23.40 23.82 23.37 23.63 0.0M
2023-01-05 23.13 23.13 22.88 22.98 0.0M
2023-01-04 22.68 23.30 22.62 23.30 0.0M
2023-01-03 22.20 22.60 21.91 22.11 0.0M
2023-01-02 21.46 21.71 21.42 21.42 0.0M