Gold c4

🏛️ アメリカ →
3,809.00
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 3,781.50 3,814.40 3,764.00 3,809.00 0.2M
2025-09-25 3,768.30 3,792.30 3,751.90 3,771.10 0.3M
2025-09-24 3,796.90 3,812.60 3,749.70 3,768.10 0.2M
2025-09-23 3,781.20 3,824.60 3,772.40 3,815.70 0.3M
2025-09-22 3,721.30 3,783.30 3,718.10 3,775.10 0.2M
2025-09-21 3,721.60 3,727.20 3,718.10 3,721.60 0.0M
2025-09-19 3,677.70 3,719.60 3,664.40 3,705.80 0.2M
2025-09-18 3,692.50 3,707.30 3,660.50 3,678.30 0.2M
2025-09-17 3,727.30 3,744.00 3,679.50 3,717.80 0.3M
2025-09-16 3,720.30 3,739.90 3,711.80 3,725.10 0.2M
2025-09-15 3,680.20 3,724.90 3,662.80 3,719.00 0.2M
2025-09-14 3,675.20 3,684.00 3,673.60 3,675.20 0.0M
2025-09-12 3,672.80 3,695.50 3,667.30 3,686.40 0.2M
2025-09-11 3,680.60 3,687.50 3,651.00 3,673.60 0.2M
2025-09-10 3,662.00 3,697.50 3,651.40 3,682.00 0.2M
2025-09-09 3,676.60 3,715.20 3,663.70 3,682.20 0.3M
2025-09-08 3,635.00 3,685.70 3,621.70 3,677.40 0.2M
2025-09-05 3,602.00 3,655.50 3,595.40 3,653.30 0.2M
2025-09-04 3,619.80 3,621.60 3,573.70 3,606.70 0.2M
2025-09-03 3,600.00 3,640.10 3,592.40 3,635.50 0.2M
2025-09-02 3,517.90 3,602.40 3,506.00 3,592.20 0.4M
2025-09-01 3,551.80 3,556.90 3,506.10 3,551.80 0.1M
2025-08-29 3,477.20 3,518.50 3,463.00 3,516.10 0.2M
2025-08-28 3,452.60 3,478.70 3,442.50 3,474.30 0.2M
2025-08-27 3,428.10 3,436.00 3,410.70 3,435.70 0.0M
2025-08-26 3,398.10 3,427.00 3,398.10 3,420.10 0.0M
2025-08-25 3,399.70 3,407.20 3,395.00 3,404.90 0.0M
2025-08-22 3,372.20 3,407.20 3,353.40 3,405.80 0.0M
2025-08-21 3,375.90 3,377.60 3,360.70 3,368.90 0.0M
2025-08-20 3,343.50 3,378.20 3,342.20 3,376.00 0.0M
2025-08-19 3,362.60 3,375.70 3,348.10 3,346.10 0.0M
2025-08-18 3,379.60 3,379.60 3,364.20 3,365.40 0.0M
2025-08-15 3,379.00 3,379.00 3,373.00 3,369.90 0.0M
2025-08-14 3,377.80 3,380.70 3,369.90 3,370.40 0.0M
2025-08-13 3,402.60 3,407.00 3,394.30 3,395.40 0.0M
2025-08-12 3,388.90 3,391.00 3,372.40 3,386.00 0.0M
2025-08-11 3,430.10 3,430.10 3,384.60 3,391.50 0.0M
2025-08-08 3,477.90 3,489.90 3,467.60 3,478.60 0.0M
2025-08-07 3,429.10 3,453.00 3,427.30 3,440.70 0.0M
2025-08-06 3,425.30 3,425.30 3,425.30 3,420.50 0.0M
2025-08-05 3,417.30 3,430.00 3,417.30 3,422.20 0.0M
2025-08-04 3,399.50 3,425.00 3,394.30 3,413.90 0.0M
2025-08-01 3,330.20 3,403.60 3,330.20 3,387.50 0.0M
2025-07-31 3,335.90 3,335.90 3,335.90 3,335.90 0.0M
2025-07-30 3,365.60 3,365.60 3,324.70 3,340.00 0.0M
2025-07-29 3,342.20 3,361.30 3,334.80 3,353.20 0.0M
2025-07-28 3,351.00 3,374.00 3,329.00 3,338.70 0.0M
2025-07-25 3,399.70 3,405.20 3,354.50 3,364.40 0.0M
2025-07-24 3,427.60 3,429.70 3,383.10 3,402.40 0.0M
2025-07-23 3,471.20 3,478.50 3,419.30 3,426.20 0.0M
2025-07-22 3,437.90 3,475.90 3,422.60 3,472.10 0.0M
2025-07-21 3,381.90 3,444.20 3,378.80 3,433.70 0.0M
2025-07-18 3,375.00 3,395.00 3,365.00 3,385.70 0.0M
2025-07-17 3,382.90 3,385.00 3,342.00 3,373.10 0.0M
2025-07-16 3,360.70 3,413.00 3,354.30 3,386.90 0.0M
2025-07-15 3,380.40 3,403.30 3,355.60 3,364.60 0.0M
2025-07-14 3,402.40 3,416.20 3,376.80 3,387.00 0.0M
2025-07-11 3,362.10 3,408.60 3,360.30 3,391.60 0.0M
2025-07-10 3,351.40 3,366.40 3,347.40 3,353.30 0.0M
2025-07-09 3,337.80 3,353.20 3,318.50 3,348.50 0.0M
2025-07-08 3,377.40 3,381.80 3,324.00 3,344.70 0.0M
2025-07-07 3,372.30 3,378.90 3,333.00 3,370.70 0.0M
2025-07-04 3,368.10 3,382.50 3,363.80 3,374.20 0.0M
2025-07-03 3,398.10 3,404.30 3,349.50 3,370.90 0.0M
2025-07-02 3,375.10 3,398.50 3,365.70 3,387.50 0.0M
2025-07-01 3,343.10 3,398.00 3,341.90 3,377.50 0.0M
2025-06-30 3,317.70 3,349.00 3,280.00 3,335.40 0.0M
2025-06-27 3,368.90 3,368.90 3,295.80 3,315.30 0.0M
2025-06-26 3,363.80 3,375.30 3,338.00 3,362.80 0.0M
2025-06-25 3,352.00 3,363.00 3,342.60 3,357.90 0.0M
2025-06-24 3,386.00 3,388.70 3,324.90 3,348.60 0.0M
2025-06-23 3,415.10 3,423.60 3,378.50 3,409.80 0.0M
2025-06-20 3,404.70 3,410.50 3,371.80 3,400.40 0.0M
2025-06-19 3,400.00 3,410.50 3,380.90 3,400.00 0.0M
2025-06-18 3,426.90 3,430.10 3,395.00 3,423.00 0.0M
2025-06-17 3,427.00 3,435.30 3,399.40 3,421.90 0.0M
2025-06-16 3,487.80 3,487.80 3,417.90 3,432.20 0.0M
2025-06-13 3,417.10 3,481.20 3,415.70 3,467.70 0.0M
2025-06-12 3,396.30 3,426.10 3,375.30 3,417.10 0.0M
2025-06-11 3,359.00 3,396.10 3,355.30 3,358.50 0.0M
2025-06-10 3,345.00 3,383.00 3,337.70 3,358.20 0.0M
2025-06-09 3,351.40 3,367.80 3,332.60 3,369.80 0.0M
2025-06-06 3,400.70 3,411.00 3,344.30 3,361.60 0.0M
2025-06-05 3,419.50 3,440.20 3,377.90 3,390.00 0.0M
2025-06-04 3,396.20 3,423.60 3,383.10 3,414.00 0.0M
2025-06-03 3,425.00 3,429.00 3,373.00 3,392.00 0.0M
2025-06-02 3,346.90 3,420.00 3,342.10 3,411.90 0.0M
2025-05-30 3,354.60 3,361.40 3,310.00 3,330.10 0.0M
2025-05-29 3,328.60 3,368.10 3,290.00 3,358.70 0.0M
2025-05-28 3,328.60 3,352.00 3,301.00 3,322.40 0.2M
2025-05-27 3,385.00 3,385.00 3,311.40 3,328.30 0.1M
2025-05-26 3,375.00 3,384.00 3,352.50 3,375.00 0.0M
2025-05-23 3,323.20 3,395.30 3,314.40 3,394.50 0.1M
2025-05-22 3,346.50 3,375.30 3,306.90 3,323.60 0.1M
2025-05-21 3,321.20 3,355.50 3,315.30 3,341.90 0.1M
2025-05-20 3,260.70 3,326.40 3,235.30 3,312.60 0.0M
2025-05-19 3,246.00 3,280.00 3,236.20 3,261.40 0.0M
2025-05-16 3,271.60 3,282.80 3,183.70 3,214.40 0.0M
2025-05-15 3,209.20 3,271.90 3,151.00 3,254.10 0.0M
2025-05-14 3,280.70 3,289.10 3,198.30 3,216.00 0.0M
2025-05-13 3,270.00 3,298.50 3,248.80 3,275.90 0.0M
2025-05-12 3,325.50 3,325.50 3,239.70 3,256.10 0.1M
2025-05-09 3,338.90 3,381.10 3,309.00 3,372.60 0.0M
2025-05-08 3,402.60 3,450.90 3,323.10 3,334.70 0.1M
2025-05-07 3,475.00 3,477.30 3,397.00 3,421.20 0.1M
2025-05-06 3,373.80 3,471.20 3,361.40 3,452.10 0.0M
2025-05-05 3,275.60 3,375.30 3,273.00 3,351.10 0.0M
2025-05-02 3,276.60 3,304.80 3,258.00 3,271.70 0.0M
2025-05-01 3,328.50 3,328.50 3,238.00 3,250.30 0.0M
2025-04-30 3,348.70 3,366.00 3,305.00 3,347.90 0.0M
2025-04-29 3,383.70 3,385.40 3,338.10 3,362.50 0.0M
2025-04-28 3,347.40 3,376.20 3,292.00 3,361.50 0.0M
2025-04-25 3,385.50 3,386.80 3,290.40 3,312.20 0.0M
2025-04-24 3,343.40 3,382.10 3,332.00 3,362.70 0.0M
2025-04-23 3,341.10 3,396.90 3,287.70 3,307.60 0.0M
2025-04-22 3,449.60 3,520.00 3,395.30 3,433.60 0.0M
2025-04-21 3,362.50 3,455.00 3,362.50 3,439.20 0.0M
2025-04-17 3,377.70 3,383.90 3,313.50 3,342.10 0.0M
2025-04-16 3,265.20 3,370.80 3,265.20 3,360.20 0.0M
2025-04-15 3,240.60 3,262.90 3,240.60 3,253.30 0.0M
2025-04-14 3,245.60 3,271.40 3,223.50 3,238.80 0.0M
2025-04-11 3,210.80 3,272.30 3,208.70 3,257.60 0.0M
2025-04-10 3,112.20 3,206.90 3,106.70 3,190.00 0.0M
2025-04-09 3,006.80 3,128.20 2,999.00 3,091.70 0.0M
2025-04-08 3,009.20 3,045.60 3,004.50 3,002.50 0.0M
2025-04-07 3,036.60 3,081.10 2,985.00 2,985.60 0.0M
2025-04-04 3,145.40 3,168.00 3,047.90 3,047.90 0.0M
2025-04-03 3,188.50 3,205.40 3,092.00 3,134.80 0.0M
2025-04-02 3,173.80 3,206.60 3,155.40 3,179.10 0.0M
2025-04-01 3,180.90 3,184.00 3,148.00 3,158.40 0.0M
2025-03-31 3,135.00 3,170.60 3,131.10 3,162.50 0.0M
2025-03-28 3,110.10 3,131.50 3,110.10 3,126.80 0.0M
2025-03-27 3,055.10 3,102.20 3,052.10 3,090.90 0.2M
2025-03-26 3,054.10 3,064.90 3,046.50 3,052.30 0.1M
2025-03-25 3,046.00 3,070.70 3,039.20 3,054.30 0.1M
2025-03-24 3,054.70 3,066.40 3,036.00 3,044.00 0.1M
2025-03-21 3,080.10 3,082.20 3,031.20 3,048.40 0.0M
2025-03-20 3,085.60 3,092.80 3,060.30 3,071.30 0.0M
2025-03-19 3,069.30 3,089.40 3,059.20 3,069.10 0.0M
2025-03-18 3,036.90 3,075.10 3,036.00 3,068.90 0.0M
2025-03-17 3,021.20 3,038.60 3,019.50 3,034.10 0.0M
2025-03-14 3,030.00 3,045.00 3,017.00 3,028.90 0.0M
2025-03-13 2,971.50 3,029.40 2,970.60 3,019.50 0.1M
2025-03-12 2,950.30 2,977.00 2,939.00 2,974.80 0.1M
2025-03-11 2,920.90 2,956.60 2,910.60 2,949.00 0.1M
2025-03-10 2,948.00 2,954.90 2,913.30 2,927.50 0.1M
2025-03-07 2,947.00 2,967.40 2,935.40 2,942.90 0.1M
2025-03-06 2,958.20 2,964.30 2,926.80 2,955.20 0.0M
2025-03-05 2,957.20 2,969.40 2,932.00 2,954.40 0.0M
2025-03-04 2,931.40 2,967.70 2,921.30 2,948.80 0.0M
2025-03-03 2,898.50 2,933.10 2,894.00 2,929.20 0.0M
2025-02-28 2,915.60 2,923.10 2,872.40 2,876.10 0.0M
2025-02-27 2,959.70 2,963.10 2,907.00 2,923.90 0.0M
2025-02-26 2,939.60 2,947.00 2,919.90 2,944.90 0.0M
2025-02-25 2,973.00 2,973.00 2,913.00 2,933.20 0.0M
2025-02-24 2,976.80 2,979.00 2,966.00 2,976.60 0.0M
2025-02-21 2,963.80 2,971.00 2,946.00 2,966.80 0.0M
2025-02-20 2,975.00 2,981.70 2,954.40 2,969.00 0.0M
2025-02-19 2,959.00 2,969.10 2,959.00 2,949.10 0.0M
2025-02-18 2,918.00 2,961.90 2,918.00 2,962.20 0.0M
2025-02-14 2,913.80 2,913.80 2,913.80 2,913.80 0.0M
2025-02-13 2,958.60 2,958.60 2,958.60 2,958.60 0.0M
2025-02-12 2,941.80 2,941.80 2,941.80 2,941.80 0.0M
2025-02-11 2,945.80 2,945.80 2,945.80 2,945.80 0.0M
2025-02-10 2,947.10 2,947.10 2,947.10 2,947.10 0.0M
2025-02-07 2,900.00 2,900.00 2,900.00 2,900.00 0.0M
2025-02-06 2,910.40 2,919.00 2,881.20 2,902.40 0.0M
2025-02-05 2,898.70 2,930.90 2,895.90 2,918.40 0.0M
2025-02-04 2,872.50 2,901.60 2,862.40 2,900.70 0.0M
2025-02-03 2,870.70 2,895.90 2,826.60 2,881.20 0.0M
2025-01-31 2,876.90 2,886.80 2,850.80 2,859.60 0.0M
2025-01-30 2,821.70 2,878.00 2,820.90 2,869.90 0.0M
2025-01-29 2,799.10 2,802.80 2,784.70 2,793.50 0.2M
2025-01-28 2,770.30 2,800.90 2,765.80 2,794.60 0.1M
2025-01-27 2,805.50 2,805.50 2,760.20 2,766.20 0.1M
2025-01-24 2,788.20 2,822.10 2,787.80 2,806.60 0.1M
2025-01-23 2,792.70 2,793.70 2,768.10 2,791.90 0.1M
2025-01-22 2,784.50 2,800.30 2,782.50 2,797.40 0.0M
2025-01-21 2,766.00 2,788.40 2,741.50 2,785.60 0.1M
2025-01-17 2,772.00 2,785.00 2,753.40 2,775.00 0.0M
2025-01-16 2,747.30 2,783.20 2,746.40 2,776.50 0.0M
2025-01-15 2,720.90 2,748.50 2,713.20 2,743.90 0.0M
2025-01-14 2,708.70 2,720.60 2,699.30 2,710.10 0.1M
2025-01-13 2,744.40 2,749.40 2,702.30 2,706.10 0.1M
2025-01-10 2,719.00 2,761.50 2,713.50 2,742.60 0.1M
2025-01-09 2,705.90 2,722.50 2,700.00 2,717.10 0.0M
2025-01-08 2,688.00 2,712.10 2,683.80 2,698.30 0.1M
2025-01-07 2,670.80 2,702.60 2,668.00 2,690.30 0.0M
2025-01-06 2,677.60 2,687.90 2,650.00 2,672.00 0.0M
2025-01-03 2,695.50 2,705.30 2,674.80 2,679.50 0.0M
2025-01-02 2,665.30 2,698.40 2,661.70 2,693.50 0.0M