WisdomTree Physical Gold - EUR Daily Hedged

GBSE
🏛️ フランス →
20.27
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
2024-12-31 14.35 14.35 14.35 14.35 0.0M
2024-12-30 14.37 14.37 14.37 14.24 0.0M
2024-12-27 14.34 14.34 14.34 14.34 0.0M
2024-12-24 14.37 14.37 14.37 14.34 0.0M
2024-12-23 14.44 14.44 14.33 14.35 0.0M
2024-12-20 14.32 14.45 14.29 14.39 0.0M
2024-12-19 14.36 14.40 14.22 14.24 0.0M
2024-12-18 14.52 14.54 14.49 14.49 0.0M
2024-12-17 14.58 14.58 14.48 14.50 0.0M
2024-12-16 14.58 14.58 14.58 14.56 0.0M
2024-12-13 14.74 14.74 14.74 14.64 0.0M
2024-12-12 14.93 14.93 14.93 14.73 0.0M
2024-12-11 14.78 14.89 14.78 14.85 0.0M
2024-12-10 14.64 14.80 14.64 14.76 0.0M
2024-12-09 14.57 14.57 14.57 14.66 0.0M
2024-12-06 14.51 14.51 14.51 14.51 0.0M
2024-12-05 14.57 14.57 14.57 14.49 0.0M
2024-12-04 14.55 14.57 14.55 14.60 0.0M
2024-12-03 14.53 14.53 14.51 14.54 0.0M
2024-12-02 14.44 14.54 14.44 14.53 0.0M
2024-11-29 14.63 14.63 14.63 14.64 0.0M
2024-11-28 14.50 14.55 14.50 14.53 0.0M
2024-11-27 14.56 14.56 14.54 14.52 0.0M
2024-11-26 14.23 14.42 14.23 14.46 0.0M
2024-11-25 14.68 14.75 14.46 14.48 0.0M
2024-11-22 14.83 14.97 14.83 14.86 0.0M
2024-11-21 14.65 14.68 14.64 14.68 0.0M
2024-11-20 14.41 14.45 14.41 14.58 0.0M
2024-11-19 14.41 14.50 14.41 14.43 0.0M
2024-11-18 14.21 14.21 14.21 14.37 0.0M
2024-11-15 14.12 14.12 14.09 14.12 0.0M
2024-11-14 14.07 14.14 14.01 14.18 0.0M
2024-11-13 14.33 14.33 14.33 14.28 0.0M
2024-11-12 14.32 14.32 14.30 14.30 0.0M
2024-11-11 14.70 14.72 14.45 14.40 0.0M
2024-11-08 14.79 14.79 14.79 14.80 0.0M
2024-11-07 14.66 14.86 14.66 14.83 0.0M
2024-11-06 15.01 15.01 14.67 14.70 0.0M
2024-11-05 15.07 15.10 15.07 15.07 0.0M
2024-11-04 15.07 15.12 15.06 15.09 0.0M
2024-11-01 15.16 15.18 15.10 15.12 0.0M
2024-10-31 15.33 15.33 15.14 15.12 0.0M
2024-10-30 15.33 15.33 15.33 15.35 0.0M
2024-10-29 15.17 15.27 15.14 15.26 0.0M
2024-10-28 15.10 15.10 15.07 15.12 0.0M
2024-10-25 15.05 15.08 15.04 15.11 0.0M
2024-10-24 15.07 15.10 15.02 15.06 0.0M
2024-10-23 15.17 15.18 14.96 14.95 0.0M
2024-10-22 15.08 15.10 15.05 15.12 0.0M
2024-10-21 15.06 15.06 15.05 15.02 0.0M
2024-10-18 14.93 14.93 14.93 14.99 0.0M
2024-10-17 14.78 14.78 14.78 14.86 0.0M
2024-10-16 14.76 14.76 14.74 14.75 0.0M
2024-10-15 14.61 14.61 14.60 14.69 0.0M
2024-10-14 14.70 14.70 14.62 14.59 0.0M
2024-10-11 14.56 14.65 14.56 14.67 0.0M
2024-10-10 14.40 14.49 14.40 14.48 0.0M
2024-10-09 14.41 14.45 14.37 14.42 0.0M
2024-10-08 14.52 14.63 14.46 14.39 0.0M
2024-10-07 14.59 14.65 14.59 14.60 0.0M
2024-10-04 14.68 14.71 14.56 14.66 0.0M
2024-10-03 14.66 14.66 14.58 14.64 0.0M
2024-10-02 14.64 14.65 14.64 14.62 0.0M
2024-10-01 14.60 14.68 14.60 14.71 0.0M
2024-09-30 14.68 14.68 14.54 14.53 0.0M
2024-09-27 14.72 14.73 14.72 14.66 0.0M
2024-09-26 14.70 14.77 14.67 14.74 0.0M
2024-09-25 14.65 14.72 14.64 14.68 0.0M
2024-09-24 14.51 14.51 14.51 14.61 0.0M
2024-09-23 14.48 14.48 14.48 14.52 0.0M
2024-09-20 14.39 14.39 14.39 14.42 0.0M
2024-09-19 14.24 14.30 14.19 14.28 0.0M
2024-09-18 14.19 14.19 14.19 14.21 0.0M
2024-09-17 14.28 14.28 14.21 14.18 0.0M
2024-09-16 14.28 14.28 14.23 14.25 0.0M
2024-09-13 14.19 14.19 14.19 14.24 0.0M
2024-09-12 13.91 14.07 13.91 14.12 0.0M
2024-09-11 13.96 13.96 13.85 13.90 0.0M
2024-09-10 13.84 13.86 13.83 13.89 0.0M
2024-09-09 13.76 13.79 13.76 13.78 0.0M
2024-09-06 13.93 13.93 13.83 13.91 0.0M
2024-09-05 13.85 13.91 13.84 13.85 0.0M
2024-09-04 13.76 13.76 13.76 13.79 0.0M
2024-09-03 13.82 13.82 13.72 13.73 0.0M
2024-09-02 13.82 13.82 13.82 13.84 0.0M
2024-08-30 13.93 13.93 13.93 13.86 0.0M
2024-08-29 13.93 13.93 13.93 13.94 0.0M
2024-08-28 13.88 13.88 13.88 13.87 0.0M
2024-08-27 13.93 13.93 13.93 13.92 0.0M
2024-08-26 13.92 13.98 13.92 13.90 0.0M
2024-08-23 13.79 13.79 13.79 13.93 0.0M
2024-08-22 13.88 13.88 13.88 13.71 0.0M
2024-08-21 13.92 13.92 13.92 13.88 0.0M
2024-08-20 13.86 13.86 13.86 13.90 0.0M
2024-08-19 13.86 13.86 13.86 13.85 0.0M
2024-08-16 13.59 13.65 13.59 13.78 0.0M
2024-08-15 13.60 13.60 13.60 13.60 0.0M
2024-08-14 13.66 13.66 13.60 13.57 0.0M
2024-08-13 13.64 13.64 13.64 13.66 0.0M
2024-08-12 13.50 13.50 13.50 13.61 0.0M
2024-08-09 13.41 13.41 13.41 13.46 0.0M
2024-08-08 13.29 13.29 13.29 13.38 0.0M
2024-08-07 13.26 13.31 13.26 13.28 0.0M
2024-08-06 13.33 13.33 13.33 13.22 0.0M
2024-08-05 13.45 13.54 13.24 13.35 0.0M
2024-08-02 13.66 13.66 13.66 13.45 0.0M
2024-08-01 13.54 13.57 13.54 13.57 0.0M
2024-07-31 13.42 13.42 13.42 13.41 0.0M
2024-07-30 13.25 13.25 13.23 13.23 0.0M
2024-07-29 13.25 13.25 13.25 13.17 0.0M
2024-07-26 13.14 13.14 13.14 13.22 0.0M
2024-07-25 13.15 13.18 13.14 13.12 0.0M
2024-07-24 13.40 13.40 13.40 13.46 0.0M
2024-07-23 13.26 13.26 13.26 13.33 0.0M
2024-07-22 13.32 13.32 13.32 13.24 0.0M
2024-07-19 13.44 13.44 13.44 13.34 0.0M
2024-07-18 13.72 13.72 13.72 13.68 0.0M
2024-07-17 13.87 13.87 13.68 13.69 0.0M
2024-07-16 13.51 13.51 13.51 13.65 0.0M
2024-07-15 13.33 13.33 13.33 13.52 0.0M
2024-07-12 13.35 13.35 13.35 13.40 0.0M
2024-07-11 13.22 13.40 13.22 13.44 0.0M
2024-07-10 13.18 13.18 13.18 13.21 0.0M
2024-07-09 13.08 13.11 13.08 13.06 0.0M
2024-07-08 13.21 13.21 13.21 13.15 0.0M
2024-07-05 13.13 13.13 13.13 13.23 0.0M
2024-07-04 13.08 13.08 13.08 13.11 0.0M
2024-07-03 13.00 13.00 13.00 13.13 0.0M
2024-07-02 12.94 12.94 12.92 12.95 0.0M
2024-07-01 12.93 12.93 12.93 12.93 0.0M
2024-06-28 12.93 12.93 12.93 12.94 0.0M
2024-06-27 12.79 12.79 12.79 12.94 0.0M
2024-06-26 12.87 12.87 12.87 12.78 0.0M
2024-06-25 12.94 12.94 12.94 12.90 0.0M
2024-06-24 12.91 12.91 12.91 12.96 0.0M
2024-06-21 13.11 13.11 13.11 12.93 0.0M
2024-06-20 13.03 13.03 13.03 13.07 0.0M
2024-06-19 12.96 12.96 12.93 12.94 0.0M
2024-06-18 12.90 12.90 12.85 12.92 0.0M
2024-06-17 12.89 12.89 12.89 12.90 0.0M
2024-06-14 12.86 12.86 12.86 12.94 0.0M
2024-06-13 12.87 12.87 12.87 12.84 0.0M
2024-06-12 12.88 12.88 12.88 12.96 0.0M
2024-06-11 12.90 12.88 12.81 12.88 0.0M
2024-06-10 12.75 12.81 12.75 12.82 0.0M
2024-06-07 13.22 13.22 13.22 12.84 0.0M
2024-06-06 13.17 13.17 13.17 13.22 0.0M
2024-06-05 12.99 12.99 12.99 13.09 0.0M
2024-06-04 13.06 13.06 12.90 12.96 0.0M
2024-06-03 12.94 12.94 12.94 13.04 0.0M
2024-05-31 13.05 13.05 13.05 12.98 0.0M
2024-05-30 13.01 13.01 13.01 13.05 0.0M
2024-05-29 13.12 13.12 13.06 13.02 0.0M
2024-05-28 13.05 13.05 13.05 13.13 0.0M
2024-05-27 12.95 13.11 12.95 13.11 0.0M
2024-05-24 13.02 13.02 13.02 13.01 0.0M
2024-05-23 13.16 13.16 13.04 13.04 0.0M
2024-05-22 13.45 13.45 13.45 13.31 0.0M
2024-05-21 13.43 13.43 13.43 13.54 0.0M
2024-05-20 13.60 13.60 13.50 13.50 0.0M
2024-05-17 13.29 13.29 13.29 13.41 0.0M
2024-05-16 13.31 13.31 13.30 13.27 0.0M
2024-05-15 13.15 13.29 13.15 13.29 0.0M
2024-05-14 13.04 13.11 13.04 13.10 0.0M
2024-05-09 12.90 12.90 12.88 13.01 0.0M
2024-05-08 12.90 12.87 12.87 12.87 0.0M
2024-05-07 12.93 12.93 12.90 12.90 0.0M
2024-05-03 12.82 12.82 12.77 12.78 0.0M
2024-05-02 12.91 12.91 12.83 12.84 0.0M
2024-04-30 12.94 12.94 12.94 12.82 0.0M
2024-04-29 13.00 13.00 13.00 13.04 0.0M
2024-04-26 12.91 13.05 13.02 13.02 0.0M
2024-04-25 12.95 13.05 12.95 13.01 0.0M
2024-04-24 12.97 12.97 12.97 13.01 0.0M
2024-04-23 12.84 12.84 12.79 12.96 0.0M
2024-04-22 13.15 13.15 13.15 13.02 0.0M
2024-04-19 13.34 13.35 13.34 13.35 0.0M
2024-04-18 13.28 13.28 13.28 13.30 0.0M
2024-04-17 13.29 13.29 13.29 13.31 0.0M
2024-04-16 13.25 13.25 13.25 13.28 0.0M
2024-04-15 13.14 13.14 13.14 13.12 0.0M
2024-04-12 13.34 13.36 13.03 13.03 0.0M
2024-04-11 13.04 13.04 13.04 13.05 0.0M
2024-04-10 13.15 13.15 13.15 13.05 0.0M
2024-04-09 13.09 13.09 13.09 13.10 0.0M
2024-04-08 13.03 13.03 13.03 13.01 0.0M
2024-04-05 12.74 12.97 12.74 12.98 0.0M
2024-04-04 12.83 12.83 12.78 12.81 0.0M
2024-04-03 12.73 12.73 12.68 12.77 0.0M
2024-04-02 12.59 12.63 12.59 12.59 0.0M
2024-03-28 12.24 12.24 12.24 12.39 0.0M
2024-03-27 12.18 12.18 12.18 12.24 0.0M
2024-03-26 12.16 12.16 12.16 12.16 0.0M
2024-03-25 12.12 12.16 12.12 12.15 0.0M
2024-03-22 12.11 12.13 12.11 12.10 0.0M
2024-03-21 12.32 12.32 12.26 12.16 0.0M
2024-03-20 12.05 12.05 12.01 12.05 0.0M
2024-03-19 12.04 12.04 12.04 12.05 0.0M
2024-03-18 12.02 12.02 12.02 12.06 0.0M
2024-03-15 12.05 12.09 12.09 12.09 0.0M
2024-03-14 12.12 12.12 12.09 12.07 0.0M
2024-03-13 12.08 12.08 12.08 12.15 0.0M
2024-03-12 12.17 12.18 12.17 12.09 0.0M
2024-03-11 12.20 12.20 12.20 12.20 0.0M
2024-03-08 12.09 12.09 12.09 12.16 0.0M
2024-03-07 12.06 12.06 12.06 12.07 0.0M
2024-03-06 11.90 11.90 11.89 12.01 0.0M
2024-03-05 11.84 11.88 11.84 11.89 0.0M
2024-03-04 11.76 11.76 11.76 11.83 0.0M
2024-03-01 11.60 11.60 11.60 11.60 0.0M
2024-02-29 11.40 11.40 11.33 11.44 0.0M
2024-02-28 11.38 11.38 11.38 11.38 0.0M
2024-02-27 11.38 11.38 11.38 11.38 0.0M
2024-02-26 11.35 11.35 11.35 11.35 0.0M
2024-02-23 11.38 11.40 11.38 11.38 0.0M
2024-02-22 11.38 11.40 11.38 11.32 0.0M
2024-02-21 11.33 11.33 11.33 11.33 0.0M
2024-02-20 11.35 11.35 11.35 11.35 0.0M
2024-02-19 11.29 11.29 11.29 11.29 0.0M
2024-02-16 11.17 11.25 11.20 11.25 0.0M
2024-02-15 11.17 11.20 11.17 11.19 0.0M
2024-02-14 11.15 11.15 11.15 11.15 0.0M
2024-02-13 11.17 11.17 11.17 11.17 0.0M
2024-02-12 11.39 11.38 11.29 11.29 0.0M
2024-02-09 11.39 11.38 11.33 11.33 0.0M
2024-02-08 11.37 11.37 11.37 11.37 0.0M
2024-02-07 11.43 11.43 11.43 11.43 0.0M
2024-02-06 11.41 11.41 11.41 11.41 0.0M
2024-02-05 11.39 11.38 11.32 11.32 0.0M
2024-02-02 11.40 11.40 11.40 11.40 0.0M
2024-02-01 11.54 11.54 11.54 11.54 0.0M
2024-01-31 11.49 11.49 11.49 11.49 0.0M
2024-01-30 11.39 11.40 11.38 11.40 0.0M
2024-01-29 11.39 11.39 11.36 11.38 0.0M
2024-01-26 11.31 11.31 11.31 11.31 0.0M
2024-01-25 11.31 11.31 11.31 11.31 0.0M
2024-01-24 11.35 11.35 11.30 11.30 0.0M
2024-01-23 11.35 11.35 11.35 11.35 0.0M
2024-01-22 11.35 11.35 11.35 11.35 0.0M
2024-01-19 11.36 11.36 11.36 11.36 0.0M
2024-01-18 11.32 11.32 11.32 11.32 0.0M
2024-01-17 11.27 11.27 11.27 11.27 0.0M
2024-01-16 11.43 11.43 11.43 11.43 0.0M
2024-01-15 11.40 11.52 11.40 11.52 0.0M
2024-01-12 11.40 11.53 11.40 11.53 0.0M
2024-01-11 11.40 11.40 11.40 11.33 0.0M
2024-01-10 11.38 11.38 11.38 11.37 0.0M
2024-01-09 11.39 11.39 11.39 11.39 0.0M
2024-01-08 11.42 11.42 11.42 11.42 0.0M
2024-01-05 11.46 11.46 11.46 11.51 0.0M
2024-01-04 11.48 11.48 11.48 11.48 0.0M
2024-01-03 11.42 11.42 11.42 11.42 0.0M
2024-01-02 11.60 11.60 11.60 11.60 0.0M