Amundi Physical Gold ETC C (AMGOLD)

AMGOLD
🏛️ フランス →
128.05
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
2025-09-26 127.02 128.30 127.00 128.05 0.1M
2025-09-25 126.38 127.06 126.25 126.81 0.0M
2025-09-24 126.97 127.45 126.57 126.57 0.0M
2025-09-23 126.20 127.40 126.13 127.18 0.0M
2025-09-22 125.37 125.75 125.00 125.75 0.0M
2025-09-19 122.94 124.07 122.89 123.97 0.0M
2025-09-18 122.33 123.30 122.27 122.49 0.0M
2025-09-17 122.97 123.40 122.62 123.40 0.2M
2025-09-16 124.22 124.30 123.27 123.29 0.0M
2025-09-15 122.96 123.65 122.61 123.62 0.0M
2025-09-12 123.26 123.74 123.17 123.43 0.0M
2025-09-11 123.15 123.28 122.48 122.88 0.0M
2025-09-10 123.63 124.00 123.16 123.36 0.0M
2025-09-09 122.94 123.96 122.75 123.10 0.0M
2025-09-08 121.74 123.07 121.70 122.76 0.0M
2025-09-05 120.73 121.46 120.35 121.22 0.0M
2025-09-04 120.31 121.13 120.28 120.84 0.0M
2025-09-03 120.51 121.25 120.25 121.11 0.0M
2025-09-02 118.17 119.59 118.13 119.59 0.1M
2025-09-01 117.64 117.91 117.34 117.84 0.1M
2025-08-29 116.02 116.85 115.71 116.79 0.0M
2025-08-28 115.65 116.02 115.40 115.81 0.0M
2025-08-27 115.30 115.87 115.21 115.77 0.0M
2025-08-26 115.20 115.40 114.76 115.17 0.0M
2025-08-25 114.07 114.60 113.95 114.60 0.0M
2025-08-22 113.95 114.35 113.47 114.33 0.0M
2025-08-21 113.82 114.25 113.20 114.11 0.0M
2025-08-20 113.26 113.88 113.18 113.65 0.0M
2025-08-19 113.36 113.57 112.88 113.07 0.0M
2025-08-18 113.62 113.81 113.22 113.33 0.0M
2025-08-15 113.54 113.68 112.99 113.23 0.0M
2025-08-14 114.14 114.22 113.50 113.73 0.0M
2025-08-13 113.78 114.20 113.50 113.58 0.0M
2025-08-12 114.35 114.61 113.39 113.82 0.0M
2025-08-11 114.46 114.82 114.15 114.57 0.0M
2025-08-08 115.67 115.99 115.10 115.35 0.0M
2025-08-07 115.07 115.74 114.57 115.50 0.0M
2025-08-06 115.61 115.65 114.82 115.05 0.0M
2025-08-05 115.66 116.26 115.15 115.92 0.0M
2025-08-04 115.19 115.99 115.05 115.68 0.0M
2025-08-01 114.20 115.15 114.10 115.09 0.0M
2025-07-31 114.25 115.01 114.09 114.30 0.0M
2025-07-30 114.25 114.85 113.71 113.78 0.0M
2025-07-29 113.99 114.69 113.77 114.34 0.0M
2025-07-28 113.10 113.67 112.60 113.21 0.0M
2025-07-25 113.35 113.40 112.55 112.56 0.0M
2025-07-24 113.90 113.92 113.15 113.65 0.0M
2025-07-23 115.72 116.06 115.31 115.40 0.0M
2025-07-22 114.85 116.16 114.75 115.75 0.0M
2025-07-21 114.75 115.40 114.56 115.19 0.0M
2025-07-18 114.05 114.43 114.05 114.10 0.0M
2025-07-17 114.26 114.26 113.29 114.17 0.0M
2025-07-16 113.88 114.66 113.83 114.35 0.0M
2025-07-15 114.09 114.41 113.52 113.80 0.0M
2025-07-14 114.65 114.65 113.41 113.59 0.0M
2025-07-11 113.17 114.26 113.09 114.05 0.0M
2025-07-10 112.50 112.80 112.28 112.78 0.0M
2025-07-09 111.38 112.17 111.11 112.13 0.0M
2025-07-08 112.67 112.81 111.51 111.67 0.0M
2025-07-07 111.64 112.25 111.43 112.25 0.0M
2025-07-04 112.52 112.71 112.18 112.22 0.0M
2025-07-03 113.01 113.01 111.98 112.28 0.0M
2025-07-02 112.19 112.96 112.07 112.56 0.0M
2025-07-01 112.30 112.85 112.15 112.59 0.0M
2025-06-30 111.33 111.57 110.76 111.09 0.0M
2025-06-27 111.46 111.53 110.12 110.75 0.1M
2025-06-26 113.35 113.50 112.13 112.57 0.0M
2025-06-25 113.91 114.02 113.26 113.44 0.0M
2025-06-24 113.63 114.07 112.62 113.13 0.0M
2025-06-23 115.75 116.92 115.60 116.42 0.0M
2025-06-20 115.31 116.24 115.15 115.96 0.0M
2025-06-19 116.22 116.79 115.88 116.54 0.0M
2025-06-18 116.48 117.19 116.31 116.64 0.0M
2025-06-17 116.26 116.59 115.97 116.43 0.0M
2025-06-16 117.21 117.28 115.74 116.64 0.0M
2025-06-13 117.24 118.80 117.01 117.47 0.0M
2025-06-12 116.22 116.24 115.10 116.14 0.0M
2025-06-11 116.01 116.25 115.10 115.29 0.0M
2025-06-10 115.81 116.07 115.45 115.60 0.0M
2025-06-09 115.41 115.72 115.06 115.68 0.0M
2025-06-06 116.61 117.06 115.28 116.05 0.0M
2025-06-05 117.09 118.16 116.29 116.29 0.0M
2025-06-04 117.10 117.43 116.48 117.15 0.0M
2025-06-03 116.53 117.20 116.20 116.84 0.0M
2025-06-02 116.35 117.25 116.08 117.09 0.0M
2025-05-30 115.35 115.65 114.50 115.01 0.0M
2025-05-29 115.10 116.29 115.10 115.69 0.0M
2025-05-28 116.06 116.47 115.63 115.78 0.0M
2025-05-27 115.40 115.77 114.90 115.35 0.0M
2025-05-26 116.12 116.51 115.89 116.43 0.0M
2025-05-23 116.71 117.74 116.00 117.49 0.0M
2025-05-22 116.56 116.83 115.34 115.78 0.0M
2025-05-21 116.17 116.20 115.26 115.86 0.0M
2025-05-20 113.18 115.78 113.00 115.50 0.0M
2025-05-19 114.25 114.40 113.55 114.03 0.0M
2025-05-16 113.74 113.82 111.87 113.20 0.0M
2025-05-15 111.31 114.10 110.92 114.07 0.0M
2025-05-14 114.48 114.69 112.35 112.82 0.0M
2025-05-13 116.43 116.46 115.00 115.48 0.0M
2025-05-12 115.47 115.83 114.70 115.57 0.0M
2025-05-09 117.46 117.72 116.90 117.68 0.0M
2025-05-08 117.19 118.20 117.04 117.68 0.0M
2025-05-07 118.32 118.64 117.74 118.35 0.0M
2025-05-06 117.86 118.98 117.86 118.91 0.0M
2025-05-05 114.24 116.30 114.24 116.10 0.0M
2025-05-02 113.96 114.35 113.15 113.44 0.0M
2025-04-30 115.22 115.82 114.10 115.67 0.1M
2025-04-29 115.57 115.70 114.85 115.28 0.0M
2025-04-28 114.93 116.30 114.42 116.10 0.0M
2025-04-25 115.57 115.64 114.15 114.19 0.0M
2025-04-24 116.39 116.70 115.30 116.19 0.1M
2025-04-23 115.27 116.27 113.92 114.15 0.1M
2025-04-22 119.97 120.03 117.94 118.20 0.1M
2025-04-17 116.26 116.67 114.63 114.98 0.0M
2025-04-16 115.08 116.12 114.80 115.80 0.0M
2025-04-15 113.02 113.25 112.55 113.12 0.0M
2025-04-14 112.33 112.62 111.75 111.87 0.0M
2025-04-11 112.46 113.55 111.46 113.25 0.1M
2025-04-10 112.93 112.93 111.15 112.29 0.0M
2025-04-09 109.19 110.86 108.93 110.69 0.0M
2025-04-08 108.75 109.88 108.75 109.38 0.0M
2025-04-07 109.04 110.43 108.26 108.45 0.1M
2025-04-04 111.18 112.68 109.14 109.14 0.1M
2025-04-03 112.93 113.27 109.10 111.56 0.1M
2025-04-02 114.48 115.15 114.01 114.37 0.1M
2025-04-01 115.12 115.44 114.70 114.83 0.0M
2025-03-31 114.32 114.84 113.82 114.61 0.1M
2025-03-28 113.25 113.49 112.48 113.01 0.0M
2025-03-27 111.90 112.56 111.59 112.23 0.0M
2025-03-26 111.51 111.53 110.80 111.05 0.0M
2025-03-25 110.77 111.43 110.59 111.01 0.0M
2025-03-24 110.69 111.20 110.49 110.68 0.0M
2025-03-21 111.07 111.24 109.96 110.68 0.0M
2025-03-20 110.94 111.48 110.69 111.11 0.0M
2025-03-19 110.48 110.76 110.07 110.69 0.0M
2025-03-18 109.50 110.47 109.40 110.12 0.0M
2025-03-17 108.98 109.23 108.71 108.80 0.0M
2025-03-14 109.30 109.75 108.60 108.93 0.1M
2025-03-13 107.20 108.90 107.17 108.90 0.0M
2025-03-12 106.09 106.70 105.87 106.82 0.0M
2025-03-11 105.76 106.29 105.70 105.94 0.1M
2025-03-10 106.73 106.79 105.88 106.29 0.0M
2025-03-07 106.94 107.17 106.08 106.71 0.0M
2025-03-06 106.86 107.00 106.20 106.79 0.0M
2025-03-05 108.66 108.70 107.18 107.93 0.0M
2025-03-04 109.64 110.27 109.42 109.64 0.1M
2025-03-03 109.26 109.52 108.77 109.21 0.0M
2025-02-28 109.04 109.35 107.96 108.65 0.0M
2025-02-27 109.51 109.99 108.96 109.58 0.0M
2025-02-26 110.14 110.31 109.42 109.93 0.0M
2025-02-25 111.22 111.56 109.20 109.42 0.0M
2025-02-24 111.37 112.10 111.13 111.44 0.0M
2025-02-21 110.79 111.52 110.52 111.52 0.0M
2025-02-20 112.29 112.41 111.10 111.59 0.0M
2025-02-19 111.47 112.19 111.36 111.56 0.0M
2025-02-18 110.35 111.21 110.31 111.07 0.0M
2025-02-17 109.88 110.06 109.70 109.71 0.0M
2025-02-14 111.20 111.44 109.31 109.34 0.1M
2025-02-13 111.11 111.53 110.86 110.95 0.0M
2025-02-12 110.60 111.12 109.92 110.85 0.0M
2025-02-11 112.23 112.28 110.88 111.47 0.1M
2025-02-10 111.46 112.07 111.34 111.87 0.0M
2025-02-07 109.45 110.68 109.30 110.08 0.0M
2025-02-06 109.20 109.97 108.47 109.10 0.0M
2025-02-05 109.30 109.75 109.05 109.33 0.0M
2025-02-04 108.30 108.99 108.05 108.68 0.0M
2025-02-03 108.29 109.64 108.23 108.72 0.1M
2025-01-31 106.76 107.85 106.70 107.22 0.1M
2025-01-30 105.51 106.46 105.44 106.36 0.0M
2025-01-29 105.13 105.47 104.78 104.78 0.0M
2025-01-28 104.25 105.00 104.04 104.90 0.0M
2025-01-27 104.40 104.67 103.47 103.63 0.0M
2025-01-24 105.16 105.55 104.73 104.73 0.0M
2025-01-23 105.12 105.19 104.31 104.89 0.0M
2025-01-22 104.78 105.19 104.65 105.17 0.0M
2025-01-21 104.42 104.70 104.14 104.52 0.0M
2025-01-20 104.15 104.35 103.01 103.36 0.0M
2025-01-17 104.59 104.85 104.16 104.70 0.0M
2025-01-16 104.02 105.00 104.01 104.75 0.0M
2025-01-15 103.28 103.72 102.90 103.72 0.0M
2025-01-14 103.29 103.50 102.84 103.10 0.0M
2025-01-13 104.44 104.67 103.50 103.60 0.0M
2025-01-10 103.17 104.46 103.05 104.46 0.0M
2025-01-09 102.69 103.10 102.50 102.94 0.0M
2025-01-08 101.89 102.85 101.77 102.72 0.0M
2025-01-07 100.74 101.71 100.50 101.50 0.0M
2025-01-06 100.96 101.17 99.97 100.82 0.0M
2025-01-03 102.39 102.64 101.82 101.82 0.0M
2025-01-02 100.94 102.90 100.88 102.87 0.0M