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
2023-12-29 74.39 74.40 74.00 74.25 0.0M
2023-12-28 74.53 74.53 74.05 74.46 0.0M
2023-12-27 74.35 74.53 74.05 74.45 0.0M
2023-12-22 74.03 74.56 74.02 74.30 0.0M
2023-12-21 73.91 74.00 73.60 73.91 0.0M
2023-12-20 73.95 74.02 73.62 73.71 0.0M
2023-12-19 73.61 74.06 73.57 74.04 0.0M
2023-12-18 73.63 73.75 73.53 73.63 0.0M
2023-12-15 73.65 74.17 73.65 74.13 0.0M
2023-12-14 74.30 74.37 73.71 73.70 0.0M
2023-12-13 72.92 73.16 72.90 73.02 0.0M
2023-12-12 73.26 73.28 72.97 72.97 0.0M
2023-12-11 73.68 73.73 73.24 73.27 0.0M
2023-12-08 74.82 74.88 74.10 74.10 0.0M
2023-12-07 74.83 75.06 74.69 74.72 0.0M
2023-12-06 74.92 74.95 74.44 74.62 0.0M
2023-12-05 74.76 74.98 73.97 74.21 0.0M
2023-12-04 75.33 75.87 74.31 74.39 0.1M
2023-12-01 74.40 75.31 74.29 75.21 0.0M
2023-11-30 74.20 74.29 74.06 74.29 0.0M
2023-11-29 73.91 74.04 73.68 73.97 0.0M
2023-11-28 73.14 73.71 73.04 73.66 0.0M
2023-11-27 73.04 73.18 73.00 73.04 0.0M
2023-11-24 72.63 72.90 72.56 72.70 0.0M
2023-11-23 72.67 72.74 72.52 72.57 0.0M
2023-11-22 72.99 73.16 72.81 72.88 0.0M
2023-11-21 72.33 72.85 72.12 72.72 0.0M
2023-11-20 72.03 72.03 71.55 71.70 0.0M
2023-11-17 72.91 72.93 72.36 72.39 0.0M
2023-11-16 72.11 72.64 71.95 72.62 0.0M
2023-11-15 72.02 72.24 71.68 71.81 0.0M
2023-11-14 72.25 72.31 71.90 72.00 0.0M
2023-11-13 72.10 72.21 71.95 72.19 0.0M
2023-11-10 72.85 72.87 72.21 72.23 0.0M
2023-11-09 72.38 72.82 72.26 72.82 0.0M
2023-11-08 73.25 73.32 72.50 72.62 0.0M
2023-11-07 73.18 73.21 72.86 73.05 0.0M
2023-11-06 73.47 73.60 73.32 73.33 0.0M
2023-11-03 74.31 74.45 73.73 73.71 0.1M
2023-11-02 74.49 74.56 74.00 74.21 0.0M
2023-11-01 74.44 75.10 74.42 74.59 0.1M
2023-10-31 74.73 75.13 74.43 74.88 0.2M
2023-10-30 75.09 75.16 74.79 75.00 0.1M
2023-10-27 74.81 74.88 74.28 74.28 0.1M
2023-10-26 74.87 75.10 74.40 74.66 0.2M
2023-10-25 74.02 74.53 73.75 74.18 0.1M
2023-10-24 73.58 73.72 73.26 73.77 0.1M
2023-10-23 74.23 74.37 73.86 73.89 0.0M
2023-10-20 74.40 74.92 74.16 74.92 0.1M
2023-10-19 73.42 73.70 73.33 73.57 0.0M
2023-10-18 72.80 73.90 72.80 73.37 0.0M
2023-10-17 72.37 72.76 72.24 72.31 0.0M
2023-10-16 72.04 72.57 72.02 72.43 0.1M
2023-10-13 70.83 72.75 70.83 72.75 0.1M
2023-10-12 70.38 70.66 70.33 70.52 0.0M
2023-10-11 69.88 70.29 69.80 70.10 0.0M
2023-10-10 69.90 69.92 69.60 69.76 0.0M
2023-10-09 69.77 69.94 69.50 69.82 0.0M
2023-10-06 68.61 69.05 68.44 68.87 0.1M
2023-10-05 68.93 68.97 68.21 68.60 0.0M
2023-10-04 69.18 69.18 68.77 68.99 0.1M
2023-10-03 69.20 69.50 69.07 69.35 0.0M
2023-10-02 69.27 69.38 69.04 69.34 0.0M
2023-09-29 70.20 70.35 69.70 69.70 0.1M
2023-09-28 71.05 71.05 69.96 69.97 0.0M
2023-09-27 71.40 71.41 71.08 71.05 0.0M
2023-09-26 71.84 71.88 71.47 71.59 0.1M
2023-09-25 71.85 72.23 71.85 72.01 0.1M
2023-09-22 71.83 72.19 71.80 71.89 0.0M
2023-09-21 72.00 72.04 71.49 71.49 0.1M
2023-09-20 71.86 72.18 71.70 72.18 0.0M
2023-09-19 71.87 72.01 71.81 71.91 0.0M
2023-09-18 71.92 71.92 71.69 71.72 0.0M
2023-09-15 71.52 71.91 71.45 71.77 0.0M
2023-09-14 70.52 71.21 70.52 71.13 0.0M
2023-09-13 70.75 70.87 70.59 70.78 0.0M
2023-09-12 71.13 71.26 70.80 70.83 0.0M
2023-09-11 71.41 71.51 71.09 71.16 0.0M
2023-09-08 71.39 71.53 71.30 71.30 0.0M
2023-09-07 71.13 71.42 71.13 71.28 0.0M
2023-09-06 71.41 71.41 71.14 71.11 0.0M
2023-09-05 71.51 71.60 71.38 71.52 0.1M
2023-09-04 71.63 71.66 71.35 71.44 0.0M
2023-09-01 71.15 71.41 71.11 71.37 0.0M
2023-08-31 70.92 71.26 70.92 71.19 0.0M
2023-08-30 70.82 70.90 70.70 70.74 0.0M
2023-08-29 70.74 71.00 70.49 70.94 0.1M
2023-08-28 70.40 70.67 70.35 70.67 0.0M
2023-08-25 70.55 70.64 70.25 70.29 0.0M
2023-08-24 70.35 70.50 70.24 70.52 0.0M
2023-08-23 69.64 70.28 69.63 70.21 0.0M
2023-08-22 69.11 69.55 69.11 69.50 0.0M
2023-08-21 69.05 69.23 68.86 69.00 0.0M
2023-08-18 69.29 69.36 69.16 69.16 0.0M
2023-08-17 69.33 69.37 69.14 69.23 0.0M
2023-08-16 69.38 69.45 69.25 69.38 0.0M
2023-08-15 69.33 69.45 69.12 69.41 0.0M
2023-08-14 69.53 69.65 69.40 69.54 0.0M
2023-08-11 69.35 69.56 69.30 69.51 0.0M
2023-08-10 69.34 69.38 69.05 69.14 0.0M
2023-08-09 69.90 69.91 69.43 69.42 0.0M
2023-08-08 69.95 70.17 69.82 70.05 0.0M
2023-08-07 70.16 70.21 69.86 69.87 0.0M
2023-08-04 70.23 70.36 69.85 69.92 0.0M
2023-08-03 70.35 70.55 70.20 70.36 0.0M
2023-08-02 70.57 70.79 70.30 70.29 0.0M
2023-08-01 70.84 70.93 70.45 70.48 0.0M
2023-07-31 70.56 71.08 70.34 71.05 0.0M
2023-07-28 70.68 70.80 70.47 70.74 0.0M
2023-07-27 70.69 70.84 70.20 70.34 0.0M
2023-07-26 70.77 70.90 70.59 70.85 0.0M
2023-07-25 70.39 70.71 70.35 70.67 0.0M
2023-07-24 70.11 70.55 70.04 70.38 0.0M
2023-07-21 70.33 70.33 70.00 70.09 0.0M
2023-07-20 70.26 70.38 70.20 70.29 0.0M
2023-07-19 70.06 70.15 69.97 70.17 0.0M
2023-07-18 69.25 70.19 69.23 70.18 0.0M
2023-07-17 69.16 69.36 68.94 69.10 0.0M
2023-07-14 69.36 69.53 69.14 69.32 0.0M
2023-07-13 69.96 70.01 69.54 69.66 0.0M
2023-07-12 69.84 70.12 69.75 69.88 0.0M
2023-07-11 69.79 70.05 69.70 69.88 0.0M
2023-07-10 69.83 69.89 69.50 69.62 0.0M
2023-07-07 69.89 70.30 69.86 70.12 0.0M
2023-07-06 70.24 70.31 69.62 69.88 0.0M
2023-07-05 70.25 70.59 70.11 70.34 0.0M
2023-07-04 70.24 70.44 70.19 70.32 0.0M
2023-07-03 69.98 70.36 69.74 70.20 0.0M
2023-06-30 69.78 69.88 69.61 69.86 0.0M
2023-06-29 69.39 69.85 69.22 69.82 0.0M
2023-06-28 69.42 69.72 69.21 69.63 0.0M
2023-06-27 70.08 70.14 69.47 69.52 0.0M
2023-06-26 70.16 70.58 70.13 70.23 0.0M
2023-06-23 69.69 70.73 69.68 70.24 0.0M
2023-06-22 69.81 69.82 69.42 69.48 0.0M
2023-06-21 70.47 70.52 69.96 70.11 0.0M
2023-06-20 71.12 71.12 70.32 70.51 0.0M
2023-06-19 71.11 71.26 70.94 71.06 0.0M
2023-06-16 71.23 71.38 71.06 71.31 0.0M
2023-06-15 71.04 71.30 70.53 71.16 0.0M
2023-06-14 71.72 71.92 71.60 71.77 0.0M
2023-06-13 72.26 72.45 71.20 71.66 0.0M
2023-06-12 72.56 72.56 72.10 72.38 0.0M
2023-06-09 72.54 72.68 72.28 72.59 0.0M
2023-06-08 72.27 73.82 72.10 72.57 0.0M
2023-06-07 72.87 73.01 72.56 72.56 0.0M
2023-06-06 72.69 73.11 72.63 72.91 0.0M
2023-06-05 72.27 72.70 72.10 72.68 0.0M
2023-06-02 73.02 73.17 72.65 72.77 0.0M
2023-06-01 73.02 73.34 72.76 73.34 0.0M
2023-05-31 72.91 73.58 72.90 73.54 0.0M
2023-05-30 72.09 72.72 72.08 72.72 0.0M
2023-05-29 72.13 72.39 72.05 72.28 0.0M
2023-05-26 72.35 72.45 72.00 72.16 0.0M
2023-05-25 72.63 72.82 71.99 72.15 0.0M
2023-05-24 72.80 73.17 72.61 72.80 0.0M
2023-05-23 72.18 72.73 72.03 72.56 0.0M
2023-05-22 72.73 72.89 72.43 72.59 0.0M
2023-05-19 72.54 72.84 72.10 72.84 0.0M
2023-05-18 72.62 72.80 72.10 72.15 0.0M
2023-05-17 72.83 72.99 72.65 72.79 0.0M
2023-05-16 73.38 73.57 73.19 73.21 0.0M
2023-05-15 73.83 73.90 73.55 73.73 0.0M
2023-05-12 73.14 73.82 72.90 73.63 0.0M
2023-05-11 73.76 74.20 73.40 73.50 0.0M
2023-05-10 73.61 74.07 73.33 73.36 0.0M
2023-05-09 73.18 73.70 73.14 73.52 0.0M
2023-05-08 72.79 73.14 72.70 73.14 0.0M
2023-05-05 73.72 73.72 72.41 72.64 0.0M
2023-05-04 73.20 74.28 73.02 74.02 0.0M
2023-05-03 72.76 72.82 72.48 72.82 0.0M
2023-05-02 71.76 72.90 71.64 72.90 0.0M
2023-04-28 71.62 71.93 71.62 71.74 0.0M
2023-04-27 72.07 72.14 71.40 71.59 0.0M
2023-04-26 72.22 72.22 71.82 71.87 0.0M
2023-04-25 71.84 72.00 71.33 71.92 0.0M
2023-04-24 71.74 71.82 71.30 71.56 0.0M
2023-04-21 72.20 72.26 71.65 71.67 0.0M
2023-04-20 72.44 72.93 72.31 72.60 0.0M
2023-04-19 72.27 72.35 71.66 72.30 0.0M
2023-04-18 72.64 72.97 72.40 72.97 0.0M
2023-04-17 72.82 72.96 72.20 72.47 0.0M
2023-04-14 73.37 73.43 72.09 72.31 0.0M
2023-04-13 73.19 73.60 73.09 73.46 0.0M
2023-04-12 73.38 73.43 72.57 72.78 0.0M
2023-04-11 73.02 73.25 72.80 72.93 0.0M
2023-04-06 73.45 73.73 73.10 73.21 0.0M
2023-04-05 73.50 73.76 73.25 73.59 0.0M
2023-04-04 72.26 73.44 72.10 73.26 0.0M
2023-04-03 71.96 72.66 71.90 72.66 0.0M
2023-03-31 72.36 72.51 72.16 72.35 0.0M
2023-03-30 72.29 72.30 71.58 71.97 0.0M
2023-03-29 72.09 72.33 71.85 72.19 0.0M
2023-03-28 71.93 72.29 71.70 72.23 0.0M
2023-03-27 72.73 73.17 71.76 72.16 0.0M
2023-03-24 73.08 74.10 73.08 73.46 0.0M
2023-03-23 72.11 72.76 72.00 72.76 0.0M
2023-03-22 71.64 71.91 71.46 71.81 0.0M
2023-03-21 73.06 73.06 71.75 71.75 0.0M
2023-03-20 74.55 75.00 72.95 73.49 0.0M
2023-03-17 72.02 73.50 71.92 73.03 0.0M
2023-03-16 71.73 72.80 71.69 71.87 0.0M
2023-03-15 70.12 73.03 69.90 72.99 0.0M
2023-03-14 71.10 71.13 70.52 70.62 0.0M
2023-03-13 69.60 70.98 69.60 70.63 0.0M
2023-03-10 69.01 69.45 68.80 69.24 0.0M
2023-03-09 68.36 69.00 68.36 68.82 0.0M
2023-03-08 68.45 68.65 68.40 68.59 0.0M
2023-03-07 68.90 68.90 68.28 68.41 0.0M
2023-03-06 69.37 69.37 68.90 68.92 0.0M
2023-03-03 69.11 69.30 69.03 69.20 0.0M
2023-03-02 68.54 68.98 68.51 68.95 0.0M
2023-03-01 68.65 68.78 68.38 68.58 0.0M
2023-02-28 67.91 68.50 67.74 68.50 0.0M
2023-02-27 68.30 68.31 68.10 68.13 0.0M
2023-02-24 68.38 68.55 68.25 68.36 0.0M
2023-02-23 68.52 68.60 68.24 68.32 0.0M
2023-02-22 68.70 68.90 68.47 68.69 0.0M
2023-02-21 68.34 68.73 68.21 68.48 0.0M
2023-02-20 68.64 68.75 68.52 68.61 0.0M
2023-02-17 68.10 68.55 68.05 68.48 0.0M
2023-02-16 68.40 68.48 68.16 68.41 0.0M
2023-02-15 68.08 68.48 67.89 68.30 0.0M
2023-02-14 68.90 68.98 68.44 68.61 0.0M
2023-02-13 69.46 69.46 68.77 68.77 0.0M
2023-02-10 69.18 69.48 69.12 69.24 0.0M
2023-02-09 69.80 69.80 69.03 69.31 0.0M
2023-02-08 69.72 69.75 69.41 69.53 0.0M
2023-02-07 69.68 69.93 69.41 69.74 0.0M
2023-02-06 69.29 69.40 69.10 69.26 0.0M
2023-02-03 69.87 69.91 68.44 68.52 0.0M
2023-02-02 70.77 70.82 69.90 69.90 0.0M
2023-02-01 70.38 70.54 70.27 70.27 0.0M
2023-01-31 70.28 70.64 69.86 70.58 0.0M
2023-01-30 70.36 70.51 70.20 70.43 0.0M
2023-01-27 70.42 70.79 70.38 70.74 0.0M
2023-01-26 70.75 70.90 70.35 70.51 0.0M
2023-01-25 70.51 70.68 70.33 70.68 0.0M
2023-01-24 70.88 70.96 70.40 70.77 0.0M
2023-01-23 70.01 70.50 70.00 70.42 0.0M
2023-01-20 70.94 71.00 70.68 70.70 0.0M
2023-01-19 70.39 70.85 70.09 70.72 0.0M
2023-01-18 70.19 70.50 70.06 70.24 0.0M
2023-01-17 70.19 70.42 70.00 70.42 0.0M
2023-01-16 70.37 70.51 70.34 70.40 0.0M
2023-01-13 69.68 70.36 69.68 70.31 0.0M
2023-01-12 69.62 69.94 69.29 69.60 0.0M
2023-01-11 69.67 69.91 69.12 69.18 0.0M
2023-01-10 69.41 69.61 69.37 69.57 0.0M
2023-01-09 69.84 69.91 69.03 69.43 0.0M
2023-01-06 69.50 70.06 69.45 69.79 0.0M
2023-01-05 69.33 69.42 69.02 69.21 0.0M
2023-01-04 69.77 69.82 69.50 69.72 0.0M
2023-01-03 68.72 69.50 68.72 69.01 0.1M
2023-01-02 67.51 68.40 67.51 68.40 0.0M