SPDR® Gold Shares

GLD
🏛️ ドイツ →
296.20
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
2025-09-26 293.40 296.20 293.40 296.20 0.0M
2025-09-25 291.58 293.04 291.58 293.04 0.0M
2025-09-24 292.85 293.18 292.85 293.18 0.0M
2025-09-23 291.53 293.74 291.53 293.74 0.0M
2025-09-22 288.72 290.47 288.72 290.47 0.0M
2025-09-19 284.10 286.73 284.10 286.73 0.0M
2025-09-18 283.65 283.65 283.05 283.05 0.0M
2025-09-17 284.07 285.19 284.07 285.19 0.0M
2025-09-16 286.43 286.43 285.28 285.28 0.0M
2025-09-15 284.49 285.84 284.49 285.84 0.0M
2025-09-12 285.19 285.19 285.06 285.06 0.0M
2025-09-11 284.52 284.52 283.98 283.98 0.0M
2025-09-10 284.87 284.87 284.83 284.83 0.0M
2025-09-09 283.57 284.72 283.57 284.72 0.0M
2025-09-08 280.89 284.16 280.89 284.16 0.0M
2025-09-05 278.75 280.24 278.75 280.24 0.0M
2025-09-04 277.33 279.20 277.33 279.20 0.0M
2025-09-03 278.13 279.91 278.13 279.91 0.0M
2025-09-02 273.67 276.26 273.67 276.26 0.0M
2025-09-01 272.21 272.28 272.21 272.28 0.0M
2025-08-29 267.80 269.91 267.80 269.91 0.0M
2025-08-28 266.93 267.84 266.93 267.84 0.0M
2025-08-27 266.46 267.62 266.46 267.62 0.0M
2025-08-26 265.86 266.13 265.86 266.13 0.0M
2025-08-25 263.45 264.86 263.45 264.86 0.0M
2025-08-22 263.18 264.02 263.18 264.02 0.0M
2025-08-21 262.58 263.63 262.58 263.63 0.0M
2025-08-20 261.58 262.72 261.58 262.72 0.0M
2025-08-19 262.26 262.26 261.34 261.34 0.0M
2025-08-18 262.18 262.18 262.12 262.12 0.0M
2025-08-15 262.38 262.38 261.78 261.78 0.0M
2025-08-14 262.78 262.78 262.62 262.62 0.0M
2025-08-13 262.70 262.79 262.70 262.79 0.0M
2025-08-12 264.64 264.64 263.06 263.06 0.0M
2025-08-11 267.43 267.43 264.85 264.85 0.0M
2025-08-08 266.96 266.96 266.81 266.81 0.0M
2025-08-07 264.89 266.90 264.89 266.90 0.0M
2025-08-06 266.96 266.96 266.04 266.04 0.0M
2025-08-05 267.70 268.10 267.70 268.10 0.0M
2025-08-04 265.86 267.36 265.86 267.36 0.0M
2025-08-01 264.17 266.24 264.17 266.24 0.0M
2025-07-31 264.57 264.57 264.35 264.35 0.0M
2025-07-30 263.77 263.77 263.02 263.02 0.0M
2025-07-29 262.68 264.60 262.68 264.60 0.0M
2025-07-28 261.04 261.59 261.04 261.59 0.0M
2025-07-25 261.41 261.41 260.47 260.47 0.0M
2025-07-24 263.05 263.05 262.87 262.87 0.0M
2025-07-23 267.28 267.28 266.74 266.74 0.0M
2025-07-22 265.51 267.87 265.51 267.87 0.0M
2025-07-21 265.22 266.32 265.22 266.32 0.0M
2025-07-18 262.93 263.93 262.93 263.93 0.0M
2025-07-17 263.33 263.94 263.33 263.94 0.0M
2025-07-16 263.35 264.28 263.35 264.28 0.0M
2025-07-15 263.70 263.88 263.70 263.88 0.0M
2025-07-14 263.67 263.67 262.88 262.88 0.0M
2025-07-11 261.63 264.08 261.63 264.08 0.0M
2025-07-10 259.37 260.70 259.37 260.70 0.0M
2025-07-09 257.35 257.35 257.35 257.35 0.0M
2025-07-08 260.41 260.41 258.43 258.43 0.0M
2025-07-07 258.10 261.05 258.10 261.05 0.0M
2025-07-04 259.89 259.89 259.37 259.37 0.0M
2025-07-03 260.89 260.89 260.89 260.89 0.0M
2025-07-02 259.59 260.37 259.59 260.37 0.0M
2025-07-01 258.95 259.97 258.95 259.97 0.0M
2025-06-30 256.98 256.98 256.73 256.73 0.0M
2025-06-27 258.25 258.25 256.31 256.31 0.0M
2025-06-26 261.53 261.53 260.60 260.60 0.0M
2025-06-25 262.93 262.93 262.35 262.35 0.0M
2025-06-24 262.33 262.33 261.10 261.10 0.0M
2025-06-23 267.26 269.19 267.26 269.19 0.0M
2025-06-20 268.19 268.19 268.12 268.12 0.0M
2025-06-19 268.37 269.49 268.37 269.49 0.0M
2025-06-18 269.77 270.02 269.77 270.02 0.0M
2025-06-17 268.80 269.46 268.80 269.46 0.0M
2025-06-16 271.41 271.41 269.63 269.63 0.0M
2025-06-13 272.21 272.21 272.05 272.05 0.0M
2025-06-12 268.27 268.57 268.27 268.57 0.0M
2025-06-11 268.05 268.05 266.88 266.88 0.0M
2025-06-10 266.71 269.49 266.71 267.22 0.0M
2025-06-09 266.16 267.63 266.16 267.63 0.0M
2025-06-06 269.82 269.82 268.39 268.39 0.0M
2025-06-05 270.49 270.49 269.77 269.77 0.0M
2025-06-04 270.44 270.97 270.44 270.97 0.0M
2025-06-03 270.19 270.19 270.05 270.05 0.0M
2025-06-02 267.85 270.56 267.85 270.56 0.0M
2025-05-30 266.66 266.66 265.90 265.90 0.0M
2025-05-29 267.16 267.78 267.16 267.78 0.0M
2025-05-28 268.10 268.10 268.09 268.09 0.0M
2025-05-27 267.68 267.68 266.81 266.81 0.0M
2025-05-26 268.75 269.14 268.75 269.14 0.0M
2025-05-23 269.42 271.81 269.42 271.81 0.0M
2025-05-22 269.67 269.67 267.86 267.86 0.0M
2025-05-21 268.25 270.04 268.13 268.13 0.0M
2025-05-20 262.01 269.31 262.01 267.55 0.0M
2025-05-19 264.64 264.64 263.78 263.78 0.0M
2025-05-16 263.25 263.25 261.67 261.67 0.0M
2025-05-15 256.39 263.94 256.39 263.94 0.0M
2025-05-14 265.27 265.27 261.03 261.03 0.0M
2025-05-13 268.77 268.77 266.95 266.95 0.0M
2025-05-12 270.45 270.45 267.66 267.66 0.0M
2025-05-09 270.95 272.16 270.95 272.16 0.0M
2025-05-08 272.06 272.20 272.06 272.20 0.0M
2025-05-07 273.82 273.82 273.77 273.77 0.0M
2025-05-06 272.50 274.89 272.50 274.89 0.0M
2025-05-05 263.77 268.43 263.77 268.43 0.0M
2025-05-02 263.67 263.67 263.11 263.11 0.0M
2025-04-30 266.81 267.96 266.81 267.96 0.0M
2025-04-29 265.85 266.69 265.85 266.69 0.0M
2025-04-28 265.51 268.70 265.51 268.70 0.0M
2025-04-25 266.36 267.46 264.40 264.40 0.0M
2025-04-24 268.90 268.90 268.66 268.66 0.0M
2025-04-23 267.11 267.11 264.72 264.72 0.0M
2025-04-22 277.80 277.80 273.64 273.64 0.0M
2025-04-17 268.70 268.70 266.27 266.27 0.0M
2025-04-16 265.36 267.60 265.36 267.60 0.0M
2025-04-15 260.64 261.52 260.64 261.52 0.0M
2025-04-14 260.61 260.61 259.16 259.16 0.0M
2025-04-11 260.74 262.72 259.06 262.72 0.0M
2025-04-10 261.39 261.39 260.06 260.06 0.0M
2025-04-09 250.81 256.48 250.81 256.48 0.0M
2025-04-08 250.84 253.15 250.84 253.15 0.0M
2025-04-07 252.28 252.28 251.28 251.28 0.0M
2025-04-04 257.38 257.38 253.54 253.54 0.0M
2025-04-03 262.43 262.43 258.09 258.09 0.0M
2025-04-02 265.07 265.07 264.30 264.30 0.0M
2025-04-01 265.01 265.65 265.01 265.65 0.0M
2025-03-31 263.82 265.27 263.82 265.27 0.0M
2025-03-28 262.43 262.43 262.43 262.43 0.0M
2025-03-27 258.05 258.05 258.05 258.05 0.0M
2025-03-26 257.40 257.78 257.40 257.78 0.0M
2025-03-25 256.43 256.91 256.43 256.91 0.0M
2025-03-24 255.99 256.12 255.99 256.12 0.0M
2025-03-21 256.46 256.46 256.31 256.31 0.0M
2025-03-20 256.71 257.27 256.71 257.27 0.0M
2025-03-19 255.54 256.30 255.54 256.30 0.0M
2025-03-18 253.55 255.07 253.55 255.07 0.0M
2025-03-17 252.11 252.11 252.03 252.03 0.0M
2025-03-14 252.75 252.75 252.23 252.23 0.0M
2025-03-13 247.90 251.83 247.90 251.83 0.0M
2025-03-12 245.44 247.12 245.44 247.12 0.0M
2025-03-11 243.67 245.33 243.67 245.33 0.0M
2025-03-10 246.54 246.54 246.12 246.12 0.0M
2025-03-07 246.78 247.04 246.78 247.04 0.0M
2025-03-06 248.18 248.18 247.51 247.51 0.0M
2025-03-05 251.68 251.68 249.70 249.70 0.0M
2025-03-04 252.65 253.83 252.65 253.83 0.0M
2025-03-03 252.78 252.90 252.78 252.90 0.0M
2025-02-28 252.70 252.70 251.58 251.58 0.0M
2025-02-27 253.62 253.62 253.59 253.59 0.0M
2025-02-26 254.20 254.58 254.20 254.58 0.0M
2025-02-25 257.63 257.63 253.38 253.38 0.0M
2025-02-24 256.76 258.11 256.76 258.11 0.0M
2025-02-21 256.29 257.95 256.29 257.95 0.0M
2025-02-20 259.13 259.13 258.41 258.41 0.0M
2025-02-19 257.33 258.40 257.33 258.40 0.0M
2025-02-18 255.71 257.09 255.71 257.09 0.0M
2025-02-17 253.57 253.94 253.57 253.94 0.0M
2025-02-14 257.35 257.35 253.17 253.17 0.0M
2025-02-13 256.61 256.64 256.61 256.64 0.0M
2025-02-12 256.26 256.76 256.26 256.76 0.0M
2025-02-11 259.62 260.32 258.24 258.24 0.0M
2025-02-10 256.81 258.98 256.81 258.98 0.0M
2025-02-07 252.95 255.19 252.95 255.19 0.0M
2025-02-06 252.63 252.63 252.55 252.55 0.0M
2025-02-05 252.78 253.02 252.78 253.02 0.0M
2025-02-04 250.66 251.71 250.66 251.71 0.0M
2025-02-03 249.75 251.49 249.75 251.49 0.0M
2025-01-31 246.78 248.12 246.78 248.12 0.0M
2025-01-30 243.92 246.23 243.92 246.23 0.0M
2025-01-29 242.75 242.88 242.75 242.88 0.0M
2025-01-28 241.11 243.07 241.11 243.07 0.0M
2025-01-27 241.76 241.76 239.67 239.67 0.0M
2025-01-24 243.52 243.52 242.60 242.60 0.0M
2025-01-23 243.03 243.03 242.85 242.85 0.0M
2025-01-22 242.38 243.30 242.38 243.30 0.0M
2025-01-21 241.36 242.11 241.36 242.11 0.0M
2025-01-20 241.46 241.46 238.68 238.68 0.0M
2025-01-17 242.08 243.22 242.08 242.59 0.0M
2025-01-16 240.44 242.60 240.44 242.60 0.0M
2025-01-15 239.22 239.67 239.22 239.67 0.0M
2025-01-14 238.87 238.87 238.47 238.47 0.0M
2025-01-13 241.66 241.66 240.17 240.17 0.0M
2025-01-10 239.15 241.62 239.15 241.62 0.0M
2025-01-09 237.70 240.27 237.70 240.27 0.0M
2025-01-08 235.47 237.92 235.47 237.92 0.0M
2025-01-07 233.18 235.04 233.18 235.04 0.0M
2025-01-06 234.32 234.32 233.40 233.40 0.0M
2025-01-03 236.74 236.74 235.98 235.98 0.0M
2025-01-02 233.40 238.15 233.40 238.15 0.0M