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
2021-12-31 64.03 64.08 63.93 63.98 0.0M
2021-12-30 63.33 63.77 63.27 63.76 0.0M
2021-12-29 63.61 63.67 63.00 63.30 0.0M
2021-12-28 63.84 64.01 63.74 63.74 0.0M
2021-12-27 63.61 63.85 63.53 63.74 0.0M
2021-12-24 63.10 63.99 63.10 63.66 0.0M
2021-12-23 63.54 63.72 63.50 63.63 0.0M
2021-12-22 63.21 63.26 63.05 63.23 0.0M
2021-12-21 63.29 63.50 63.13 63.13 0.0M
2021-12-20 63.68 63.72 63.25 63.27 0.0M
2021-12-17 63.68 63.84 63.52 63.73 0.0M
2021-12-16 62.92 63.34 62.78 63.34 0.0M
2021-12-15 62.52 62.67 62.43 62.54 0.0M
2021-12-14 63.06 63.06 62.33 62.66 0.0M
2021-12-13 63.05 63.24 62.95 63.11 0.0M
2021-12-10 62.58 63.08 62.50 62.89 0.0M
2021-12-09 62.86 62.87 62.50 62.74 0.0M
2021-12-08 63.13 63.24 62.64 62.67 0.0M
2021-12-07 62.91 63.28 62.86 63.28 0.0M
2021-12-06 62.96 62.96 62.69 62.87 0.0M
2021-12-03 62.44 62.77 62.30 62.65 0.0M
2021-12-02 62.53 62.54 62.00 62.23 0.1M
2021-12-01 62.59 62.93 62.57 62.78 0.0M
2021-11-30 63.01 63.34 62.71 62.71 0.0M
2021-11-29 63.37 63.54 63.05 63.12 0.0M
2021-11-26 64.07 64.11 63.20 63.20 0.0M
2021-11-25 63.72 63.74 63.55 63.58 0.0M
2021-11-24 63.54 63.71 63.31 63.71 0.0M
2021-11-23 64.05 64.06 63.05 63.11 0.0M
2021-11-22 65.23 65.30 64.20 64.20 0.0M
2021-11-19 65.31 65.86 65.21 65.38 0.0M
2021-11-18 65.68 65.68 65.22 65.31 0.0M
2021-11-17 65.45 65.77 65.39 65.68 0.0M
2021-11-16 65.33 65.78 65.18 65.18 0.0M
2021-11-15 64.79 65.10 64.75 65.04 0.0M
2021-11-12 64.60 64.90 64.30 64.82 0.0M
2021-11-11 64.52 64.85 64.52 64.67 0.0M
2021-11-10 62.89 64.34 62.77 64.23 0.0M
2021-11-09 62.61 62.88 62.61 62.85 0.0M
2021-11-08 62.63 62.83 62.46 62.70 0.0M
2021-11-05 61.93 62.51 61.76 62.51 0.0M
2021-11-04 61.11 62.07 61.11 61.87 0.0M
2021-11-03 61.31 61.36 60.63 60.65 0.0M
2021-11-02 61.56 61.67 61.42 61.52 0.0M
2021-11-01 61.46 61.75 61.39 61.63 0.0M
2021-10-29 61.28 61.47 60.77 61.30 0.0M
2021-10-28 61.90 62.10 61.20 61.49 0.0M
2021-10-27 61.44 61.64 61.29 61.63 0.0M
2021-10-26 61.97 61.97 61.23 61.47 0.0M
2021-10-25 61.48 62.10 61.48 62.05 0.0M
2021-10-22 61.41 62.01 61.31 61.48 0.0M
2021-10-21 60.97 61.15 60.92 60.93 0.0M
2021-10-20 60.82 61.23 60.80 61.06 0.0M
2021-10-19 60.86 61.00 60.57 60.67 0.0M
2021-10-18 60.73 60.79 60.57 60.74 0.0M
2021-10-15 61.47 61.47 60.67 60.88 0.0M
2021-10-14 61.64 61.84 61.54 61.80 0.0M
2021-10-13 60.82 61.81 60.70 61.74 0.0M
2021-10-12 60.74 61.07 60.55 60.85 0.0M
2021-10-11 60.38 60.56 60.38 60.55 0.0M
2021-10-08 60.64 61.29 60.47 60.51 0.0M
2021-10-07 60.73 60.90 60.46 60.60 0.0M
2021-10-06 60.30 60.83 60.19 60.77 0.0M
2021-10-05 60.36 60.48 60.18 60.37 0.0M
2021-10-04 60.36 60.63 59.91 60.52 0.1M
2021-10-01 60.39 60.61 60.16 60.48 0.0M
2021-09-30 59.36 60.60 59.36 60.55 0.1M
2021-09-29 59.42 59.64 59.20 59.41 0.0M
2021-09-28 59.25 59.49 59.00 59.34 0.0M
2021-09-27 59.83 59.89 59.50 59.68 0.0M
2021-09-24 59.59 59.70 59.23 59.60 0.0M
2021-09-23 60.00 60.36 59.30 59.38 0.0M
2021-09-22 60.42 60.44 60.20 60.39 0.0M
2021-09-21 59.87 60.59 59.80 60.57 0.0M
2021-09-20 59.58 60.03 59.58 59.86 0.0M
2021-09-17 59.67 59.77 59.37 59.56 0.0M
2021-09-16 60.33 60.42 59.23 59.44 0.0M
2021-09-15 60.79 60.80 60.46 60.49 0.0M
2021-09-14 60.47 60.91 60.15 60.86 0.0M
2021-09-13 60.50 60.70 60.49 60.50 0.0M
2021-09-10 60.73 60.73 60.36 60.47 0.0M
2021-09-09 60.36 60.63 60.27 60.39 0.0M
2021-09-08 60.49 60.68 60.26 60.44 0.0M
2021-09-07 61.06 61.08 60.39 60.44 0.0M
2021-09-06 61.35 61.35 61.21 61.22 0.0M
2021-09-03 60.88 61.49 60.77 61.39 0.0M
2021-09-02 61.04 61.09 60.72 60.86 0.0M
2021-09-01 61.29 61.31 60.93 61.00 0.0M
2021-08-31 61.17 61.22 60.78 61.07 0.0M
2021-08-30 61.26 61.37 61.14 61.14 0.0M
2021-08-27 61.09 61.14 60.59 61.14 0.0M
2021-08-26 60.49 60.87 60.40 60.83 0.0M
2021-08-25 60.94 61.02 60.50 60.61 0.0M
2021-08-24 61.21 61.37 61.16 61.30 0.1M
2021-08-23 60.78 61.31 60.69 61.28 0.0M
2021-08-20 60.99 61.00 60.77 60.87 0.0M
2021-08-19 60.76 61.03 60.60 60.78 0.0M
2021-08-18 60.95 60.95 60.56 60.68 0.1M
2021-08-17 60.70 60.85 60.56 60.62 0.0M
2021-08-16 59.99 60.49 59.96 60.40 0.1M
2021-08-13 59.75 60.02 59.55 60.02 0.0M
2021-08-12 59.53 59.70 59.23 59.44 0.0M
2021-08-11 58.90 59.42 58.90 59.42 0.0M
2021-08-10 58.91 58.97 58.46 58.73 0.0M
2021-08-09 59.14 59.36 58.62 58.67 0.0M
2021-08-06 60.68 60.81 59.67 59.69 0.0M
2021-08-05 60.95 61.02 60.72 60.72 0.0M
2021-08-04 60.91 61.38 60.86 60.90 0.0M
2021-08-03 60.77 60.95 60.64 60.84 0.0M
2021-08-02 60.66 60.92 60.60 60.92 0.0M
2021-07-30 61.33 61.37 61.18 61.26 0.0M
2021-07-29 61.11 61.39 61.00 61.37 0.0M
2021-07-28 60.91 60.91 60.66 60.78 0.0M
2021-07-27 60.70 60.89 60.51 60.69 0.0M
2021-07-26 61.17 61.27 60.73 60.76 0.0M
2021-07-23 61.21 61.22 60.78 61.03 0.0M
2021-07-22 60.93 61.20 60.64 61.20 0.0M
2021-07-21 61.39 61.39 60.91 60.97 0.0M
2021-07-20 61.44 61.82 61.20 61.25 0.0M
2021-07-19 60.98 61.30 60.81 61.02 0.0M
2021-07-16 61.58 61.68 61.15 61.15 0.0M
2021-07-15 61.72 61.74 61.42 61.58 0.0M
2021-07-14 61.27 61.67 61.22 61.46 0.0M
2021-07-13 60.90 61.18 60.78 61.18 0.0M
2021-07-12 60.49 60.70 60.29 60.65 0.0M
2021-07-09 60.59 60.83 60.45 60.80 0.0M
2021-07-08 60.76 61.24 60.40 60.50 0.1M
2021-07-07 60.80 61.04 60.76 60.88 0.0M
2021-07-06 60.56 61.13 60.55 60.79 0.1M
2021-07-05 60.17 60.24 60.09 60.19 0.0M
2021-07-02 59.84 60.37 59.84 60.02 0.0M
2021-07-01 59.79 59.83 59.50 59.56 0.0M
2021-06-30 58.94 59.38 58.75 59.38 0.0M
2021-06-29 59.41 59.49 58.77 58.99 0.1M
2021-06-28 59.55 59.59 59.30 59.46 0.0M
2021-06-25 59.41 59.59 59.41 59.43 0.0M
2021-06-24 59.36 59.69 59.34 59.45 0.0M
2021-06-23 59.61 59.77 59.43 59.63 0.0M
2021-06-22 59.66 59.86 59.45 59.50 0.0M
2021-06-21 59.69 59.84 59.40 59.70 0.0M
2021-06-18 59.77 60.03 59.53 59.71 0.0M
2021-06-17 60.37 60.40 59.20 59.26 0.1M
2021-06-16 61.14 61.19 60.96 61.15 0.0M
2021-06-15 61.35 61.47 61.13 61.17 0.0M
2021-06-14 61.31 61.44 60.69 61.31 0.0M
2021-06-11 62.21 62.22 61.82 61.86 0.0M
2021-06-10 61.73 62.00 61.38 61.99 0.0M
2021-06-09 61.92 61.94 61.74 61.89 0.0M
2021-06-08 62.10 62.12 61.84 61.94 0.0M
2021-06-07 61.83 61.94 61.73 61.90 0.0M
2021-06-04 61.65 62.07 61.50 61.99 0.0M
2021-06-03 62.05 62.06 61.30 61.44 0.0M
2021-06-02 61.98 62.33 61.98 62.16 0.0M
2021-06-01 62.39 62.40 61.64 61.84 0.1M
2021-05-31 62.31 62.36 62.14 62.14 0.0M
2021-05-28 61.86 62.36 61.78 61.94 0.0M
2021-05-27 62.13 62.13 61.81 61.88 0.0M
2021-05-26 62.06 62.38 61.96 62.15 0.0M
2021-05-25 61.39 61.68 61.18 61.66 0.0M
2021-05-24 61.55 61.57 61.30 61.49 0.0M
2021-05-21 61.09 61.72 61.07 61.39 0.0M
2021-05-20 61.27 61.35 61.04 61.31 0.0M
2021-05-19 60.99 61.57 60.60 61.48 0.0M
2021-05-18 61.18 61.18 60.87 61.03 0.0M
2021-05-17 60.86 61.23 60.58 61.23 0.0M
2021-05-14 60.42 60.45 60.30 60.42 0.0M
2021-05-13 60.03 60.28 59.83 60.26 0.0M
2021-05-12 60.30 60.47 60.13 60.13 0.0M
2021-05-11 60.29 60.37 59.71 60.00 0.0M
2021-05-10 60.16 60.40 60.12 60.30 0.0M
2021-05-07 60.17 60.48 60.07 60.16 0.0M
2021-05-06 59.52 60.15 59.23 60.05 0.0M
2021-05-05 59.02 59.27 58.99 59.23 0.0M
2021-05-04 59.22 59.59 59.00 59.23 0.0M
2021-05-03 58.98 59.38 58.75 59.21 0.0M
2021-04-30 58.32 58.66 58.25 58.56 0.0M
2021-04-29 58.51 58.54 57.91 58.19 0.0M
2021-04-28 58.46 58.59 58.28 58.49 0.0M
2021-04-27 58.87 58.91 58.70 58.73 0.0M
2021-04-26 58.59 58.76 58.40 58.71 0.0M
2021-04-23 59.16 59.31 58.56 58.74 0.0M
2021-04-22 59.33 59.37 59.00 59.13 0.0M
2021-04-21 59.29 59.59 59.02 59.44 0.0M
2021-04-20 58.48 58.83 58.35 58.83 0.0M
2021-04-19 59.22 59.37 58.59 58.80 0.0M
2021-04-16 58.78 59.32 58.73 59.18 0.0M
2021-04-15 58.14 58.91 58.10 58.91 0.1M
2021-04-14 58.17 58.22 57.77 57.77 0.0M
2021-04-13 57.86 58.33 57.82 58.28 0.1M
2021-04-12 58.45 58.45 58.00 58.04 0.0M
2021-04-09 58.63 58.63 58.19 58.49 0.0M
2021-04-08 58.52 58.91 58.49 58.78 0.0M
2021-04-07 58.47 58.47 58.14 58.35 0.0M
2021-04-06 58.48 58.74 58.41 58.74 0.0M
2021-04-01 58.35 58.63 58.17 58.57 0.0M
2021-03-31 57.32 57.89 57.17 57.89 0.0M
2021-03-30 57.82 57.82 57.05 57.25 0.0M
2021-03-29 58.39 58.50 57.76 57.96 0.0M
2021-03-26 58.45 58.61 58.31 58.61 0.0M
2021-03-25 58.56 58.90 58.32 58.65 0.0M
2021-03-24 58.32 58.54 58.32 58.50 0.0M
2021-03-23 58.20 58.46 57.98 58.07 0.0M
2021-03-22 58.02 58.12 57.92 58.12 0.0M
2021-03-19 58.17 58.37 58.17 58.29 0.0M
2021-03-18 58.04 58.04 57.58 57.97 0.0M
2021-03-17 58.18 58.18 57.78 57.90 0.0M
2021-03-16 57.90 58.25 57.86 57.97 0.0M
2021-03-15 57.63 58.00 57.63 57.77 0.0M
2021-03-12 57.01 57.18 56.86 57.18 0.0M
2021-03-11 58.01 58.06 57.42 57.42 0.0M
2021-03-10 57.51 57.62 57.38 57.53 0.0M
2021-03-09 56.92 57.62 56.92 57.52 0.0M
2021-03-08 56.97 57.02 56.50 56.50 0.0M
2021-03-05 56.57 57.00 56.55 56.78 0.0M
2021-03-04 56.85 57.06 56.59 56.85 0.1M
2021-03-03 57.14 57.14 56.35 56.88 0.1M
2021-03-02 57.10 57.50 57.00 57.12 0.0M
2021-03-01 57.95 57.96 57.37 57.44 0.0M
2021-02-26 57.80 58.09 56.81 56.81 0.0M
2021-02-25 58.64 58.64 57.80 58.03 0.0M
2021-02-24 59.29 59.34 58.70 59.12 0.0M
2021-02-23 59.28 59.48 59.09 59.30 0.0M
2021-02-22 59.03 59.47 58.99 59.42 0.0M
2021-02-19 58.47 58.86 58.10 58.69 0.0M
2021-02-18 58.94 59.13 58.55 58.65 0.0M
2021-02-17 59.00 59.26 58.73 58.81 0.0M
2021-02-16 59.89 59.90 58.99 59.45 0.0M
2021-02-15 59.78 59.88 59.69 59.83 0.0M
2021-02-12 59.83 60.16 59.76 60.12 0.0M
2021-02-11 60.66 60.71 60.39 60.39 0.0M
2021-02-10 60.69 60.96 60.32 60.47 0.0M
2021-02-09 60.82 60.88 60.60 60.61 0.0M
2021-02-08 60.16 60.85 59.99 60.78 0.0M
2021-02-05 59.96 60.33 59.70 60.02 0.0M
2021-02-04 60.62 60.62 59.45 59.58 0.1M
2021-02-03 60.85 61.14 60.76 60.97 0.1M
2021-02-02 61.03 61.30 60.63 60.91 0.1M
2021-02-01 61.28 61.63 61.28 61.42 0.0M
2021-01-29 60.82 61.50 60.78 61.05 0.0M
2021-01-28 60.54 61.24 60.50 61.05 0.0M
2021-01-27 60.82 61.10 60.61 60.93 0.0M
2021-01-26 60.97 61.03 60.75 60.82 0.0M
2021-01-25 60.73 61.24 60.68 60.92 0.0M
2021-01-22 61.05 61.05 60.30 60.75 0.0M
2021-01-21 61.54 61.57 61.15 61.25 0.0M
2021-01-20 60.91 61.53 60.50 61.47 0.0M
2021-01-19 60.69 60.75 60.30 60.65 0.0M
2021-01-18 60.70 60.74 60.54 60.73 0.0M
2021-01-15 60.91 61.03 60.20 60.33 0.0M
2021-01-14 60.50 60.91 60.30 60.65 0.0M
2021-01-13 60.70 61.02 60.62 60.94 0.0M
2021-01-12 61.04 61.23 60.39 60.52 0.0M
2021-01-11 60.54 60.74 60.23 60.61 0.0M
2021-01-08 61.85 61.85 60.47 60.58 0.1M
2021-01-07 62.24 62.51 62.11 62.19 0.0M
2021-01-06 63.01 63.32 61.88 61.95 0.0M
2021-01-05 63.20 63.40 63.11 63.26 0.1M
2021-01-04 62.71 63.09 62.64 63.09 0.0M