AngloGold Ashanti ADR

AU
🏛️ ドイツ →
58.94
最終更新: 2025-09-29
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
2024-12-30 22.06 22.10 21.91 21.96 0.0M
2024-12-27 21.91 22.42 21.91 22.40 0.0M
2024-12-23 22.69 23.31 22.62 22.62 0.0M
2024-12-20 22.21 22.70 22.21 22.69 0.0M
2024-12-19 22.66 22.66 22.32 22.48 0.0M
2024-12-18 23.22 23.22 22.45 22.48 0.0M
2024-12-17 23.49 23.49 22.53 22.85 0.0M
2024-12-16 23.58 23.93 23.25 23.25 0.0M
2024-12-13 24.95 24.95 23.58 24.05 0.0M
2024-12-12 25.42 25.52 25.00 25.00 0.0M
2024-12-11 24.70 25.80 24.70 25.75 0.0M
2024-12-10 23.94 24.49 23.94 24.37 0.0M
2024-12-09 23.59 24.75 23.48 24.60 0.0M
2024-12-06 24.02 24.22 23.57 23.57 0.0M
2024-12-05 24.48 24.48 23.88 24.11 0.0M
2024-12-04 24.50 24.99 24.33 24.33 0.0M
2024-12-03 23.85 24.98 23.85 24.63 0.0M
2024-12-02 23.74 23.74 23.41 23.41 0.0M
2024-11-29 23.46 23.76 23.46 23.76 0.0M
2024-11-28 23.34 23.86 22.91 23.40 0.0M
2024-11-27 23.70 24.35 23.44 23.44 0.0M
2024-11-26 23.57 24.25 23.57 24.08 0.0M
2024-11-25 24.40 24.90 23.96 23.96 0.0M
2024-11-22 24.57 25.50 24.57 25.26 0.0M
2024-11-21 23.80 23.98 23.53 23.98 0.0M
2024-11-20 23.41 23.52 22.85 22.90 0.0M
2024-11-19 23.85 24.19 23.56 23.75 0.0M
2024-11-18 22.54 23.78 22.54 23.51 0.0M
2024-11-15 22.85 23.17 22.59 22.67 0.0M
2024-11-14 22.51 22.84 21.67 22.72 0.0M
2024-11-13 23.22 23.64 23.00 23.00 0.0M
2024-11-12 23.49 23.49 22.57 23.12 0.0M
2024-11-11 26.00 26.00 23.30 23.64 0.0M
2024-11-08 25.45 25.62 25.10 25.10 0.0M
2024-11-07 24.70 26.06 24.35 25.40 0.0M
2024-11-06 25.21 25.21 23.71 24.30 0.0M
2024-11-05 24.67 25.20 24.61 24.66 0.0M
2024-11-04 25.41 25.41 24.51 24.97 0.0M
2024-11-01 25.58 26.00 25.11 25.11 0.0M
2024-10-31 26.09 26.09 25.25 25.36 0.0M
2024-10-30 27.40 27.78 26.50 26.56 0.0M
2024-10-29 26.90 26.93 26.67 26.81 0.0M
2024-10-28 27.30 27.30 26.58 26.67 0.0M
2024-10-25 27.48 27.54 27.09 27.40 0.0M
2024-10-24 28.40 28.45 27.49 27.49 0.0M
2024-10-23 28.79 28.99 27.59 27.68 0.0M
2024-10-22 28.81 28.99 28.26 28.98 0.0M
2024-10-21 28.29 28.53 27.99 28.28 0.0M
2024-10-18 27.20 28.09 27.20 27.96 0.0M
2024-10-17 25.99 27.19 25.99 27.10 0.0M
2024-10-16 25.08 25.90 25.08 25.71 0.0M
2024-10-15 24.71 25.16 24.71 25.16 0.0M
2024-10-14 25.21 25.44 24.63 24.75 0.0M
2024-10-11 24.94 25.04 24.64 24.95 0.0M
2024-10-10 23.79 24.76 23.45 24.63 0.0M
2024-10-09 23.31 23.53 23.31 23.51 0.0M
2024-10-08 23.51 23.57 23.01 23.22 0.0M
2024-10-07 24.10 24.25 23.53 23.53 0.0M
2024-10-04 24.21 24.21 23.93 24.02 0.0M
2024-10-03 24.26 24.26 23.93 24.04 0.0M
2024-10-02 24.17 24.79 24.17 24.79 0.0M
2024-10-01 24.30 24.99 23.84 24.70 0.0M
2024-09-30 25.25 25.50 23.73 23.80 0.0M
2024-09-27 26.10 26.10 24.91 24.91 0.0M
2024-09-26 25.49 26.41 25.49 26.15 0.0M
2024-09-25 25.39 25.97 25.39 25.80 0.0M
2024-09-24 25.35 25.92 25.29 25.42 0.0M
2024-09-23 25.45 26.17 25.21 25.91 0.0M
2024-09-20 25.13 25.14 24.77 24.77 0.0M
2024-09-19 24.48 25.23 24.48 24.68 0.0M
2024-09-18 24.75 24.75 24.50 24.50 0.0M
2024-09-17 25.21 25.22 24.99 24.99 0.0M
2024-09-16 25.35 25.71 25.35 25.71 0.0M
2024-09-13 25.44 25.80 25.25 25.80 0.0M
2024-09-12 24.86 25.32 24.33 25.23 0.0M
2024-09-11 24.78 24.86 24.25 24.86 0.0M
2024-09-10 24.49 24.98 23.00 24.40 0.0M
2024-09-09 26.08 26.40 25.73 26.16 0.0M
2024-09-06 26.33 26.33 25.80 25.92 0.0M
2024-09-05 25.70 26.37 25.70 26.37 0.0M
2024-09-04 25.65 26.19 25.65 25.79 0.0M
2024-09-03 26.48 26.48 25.50 25.93 0.0M
2024-09-02 26.83 26.83 26.11 26.33 0.0M
2024-08-30 27.20 27.20 26.67 26.67 0.0M
2024-08-27 28.22 28.22 27.16 27.41 0.0M
2024-08-26 27.60 28.29 27.60 28.20 0.0M
2024-08-23 27.72 28.18 27.51 27.89 0.0M
2024-08-22 28.60 28.73 27.63 27.63 0.0M
2024-08-21 28.51 29.29 28.20 29.22 0.0M
2024-08-20 28.81 29.00 28.35 28.75 0.0M
2024-08-19 28.08 28.48 28.08 28.20 0.0M
2024-08-16 28.03 28.56 28.03 28.56 0.0M
2024-08-15 28.41 28.41 27.68 27.94 0.0M
2024-08-14 28.09 28.34 27.36 27.82 0.0M
2024-08-13 26.76 28.49 26.76 28.21 0.0M
2024-08-12 27.21 27.44 27.05 27.26 0.0M
2024-08-09 27.48 27.49 26.69 27.31 0.0M
2024-08-08 25.08 27.37 25.08 27.37 0.0M
2024-08-07 26.00 26.40 25.05 25.05 0.0M
2024-08-06 24.14 25.40 24.14 25.40 0.0M
2024-08-05 24.08 24.41 22.81 24.32 0.0M
2024-08-02 26.21 26.67 24.86 24.86 0.0M
2024-08-01 26.21 26.49 25.49 25.50 0.0M
2024-07-31 25.96 26.64 25.50 26.01 0.0M
2024-07-30 25.20 25.20 25.09 25.09 0.0M
2024-07-29 24.72 25.34 24.72 25.33 0.0M
2024-07-26 24.75 25.05 24.75 25.05 0.0M
2024-07-25 25.05 25.05 24.41 24.80 0.0M
2024-07-24 26.00 26.00 25.41 25.41 0.0M
2024-07-23 25.52 25.99 24.95 25.73 0.0M
2024-07-22 25.50 25.85 25.38 25.85 0.0M
2024-07-19 25.76 25.76 25.34 25.75 0.0M
2024-07-18 26.79 26.85 26.16 26.31 0.0M
2024-07-17 27.31 27.54 26.30 26.50 0.0M
2024-07-16 26.89 27.32 26.64 27.16 0.0M
2024-07-15 26.89 26.89 26.40 26.84 0.0M
2024-07-12 26.60 26.88 26.60 26.88 0.0M
2024-07-11 26.50 26.90 26.50 26.89 0.0M
2024-07-10 25.95 26.88 25.95 26.83 0.0M
2024-07-09 25.91 26.12 25.64 26.12 0.0M
2024-07-08 26.88 26.88 25.71 25.71 0.0M
2024-07-05 24.49 26.94 24.10 26.57 0.0M
2024-07-04 24.20 24.39 23.90 24.39 0.0M
2024-07-03 23.62 24.39 23.62 24.39 0.0M
2024-07-02 23.20 23.64 23.20 23.20 0.0M
2024-07-01 23.49 23.58 23.47 23.47 0.0M
2024-06-28 23.49 23.71 23.36 23.36 0.0M
2024-06-27 22.93 23.47 22.93 23.47 0.0M
2024-06-26 22.96 23.09 22.70 22.70 0.0M
2024-06-25 21.92 22.74 21.92 22.69 0.0M
2024-06-24 22.12 22.68 22.12 22.42 0.0M
2024-06-21 22.15 23.00 22.08 22.08 0.0M
2024-06-20 22.20 22.30 22.00 22.30 0.0M
2024-06-19 21.01 21.84 21.01 21.64 0.0M
2024-06-18 20.84 21.61 20.84 21.41 0.0M
2024-06-17 21.03 21.03 21.03 21.03 0.0M
2024-06-14 20.94 21.70 20.94 21.63 0.0M
2024-06-13 21.17 21.27 20.90 20.90 0.0M
2024-06-12 20.58 21.70 20.58 21.58 0.0M
2024-06-11 20.74 20.90 20.62 20.90 0.0M
2024-06-10 20.95 21.29 20.80 20.96 0.0M
2024-06-07 22.79 22.79 20.90 20.97 0.0M
2024-06-06 22.08 22.65 21.76 22.53 0.0M
2024-06-05 21.70 21.70 21.70 21.70 0.0M
2024-06-04 22.06 22.06 21.01 21.20 0.0M
2024-06-03 22.12 22.12 22.12 22.12 0.0M
2024-05-31 21.93 22.17 21.92 22.17 0.0M
2024-05-30 21.91 23.00 21.91 23.00 0.0M
2024-05-29 22.44 22.44 22.20 22.20 0.0M
2024-05-28 22.59 23.05 22.59 22.68 0.0M
2024-05-27 22.41 22.59 22.40 22.56 0.0M
2024-05-24 21.81 22.59 21.81 22.21 0.0M
2024-05-23 22.69 22.98 22.19 22.19 0.0M
2024-05-22 23.03 23.50 22.71 22.71 0.0M
2024-05-21 23.34 23.81 23.21 23.62 0.0M
2024-05-20 23.38 24.19 23.38 23.94 0.0M
2024-05-17 22.77 23.50 22.45 23.50 0.0M
2024-05-16 23.06 23.06 22.73 22.81 0.0M
2024-05-15 22.37 22.68 22.37 22.66 0.0M
2024-05-14 22.41 22.65 22.41 22.65 0.0M
2024-05-13 22.25 22.59 22.14 22.59 0.0M
2024-05-10 22.39 23.50 22.39 22.82 0.0M
2024-05-09 21.52 22.08 21.52 21.86 0.0M
2024-05-08 21.74 21.84 21.37 21.84 0.0M
2024-05-07 22.37 22.37 21.76 21.77 0.0M
2024-05-06 21.92 22.36 21.92 22.36 0.0M
2024-05-03 21.76 21.76 21.47 21.47 0.0M
2024-05-02 22.13 22.13 21.24 21.57 0.0M
2024-04-30 23.25 23.25 21.51 21.51 0.0M
2024-04-29 21.90 23.10 21.90 23.09 0.0M
2024-04-26 21.60 22.15 21.59 21.90 0.0M
2024-04-25 20.23 21.10 20.23 21.07 0.0M
2024-04-24 20.42 20.73 20.27 20.73 0.0M
2024-04-23 20.26 21.09 19.81 20.57 0.0M
2024-04-22 21.53 21.53 20.42 20.54 0.0M
2024-04-19 21.98 22.13 21.76 22.07 0.0M
2024-04-18 22.40 22.41 22.02 22.02 0.0M
2024-04-17 21.80 22.22 21.79 22.22 0.0M
2024-04-16 22.25 22.47 21.75 22.12 0.0M
2024-04-15 22.82 23.30 22.23 22.57 0.0M
2024-04-12 22.52 24.00 22.30 22.30 0.0M
2024-04-11 21.79 22.25 21.60 22.25 0.0M
2024-04-10 22.28 22.28 21.33 21.33 0.0M
2024-04-09 21.49 22.36 21.10 21.43 0.0M
2024-04-08 22.00 22.50 21.85 21.95 0.0M
2024-04-05 21.07 22.19 21.07 21.92 0.0M
2024-04-04 21.50 21.63 21.16 21.16 0.0M
2024-04-03 20.90 21.51 20.90 21.51 0.0M
2024-04-02 20.40 21.24 20.18 20.96 0.0M
2024-03-28 20.30 20.60 19.60 20.60 0.0M
2024-03-27 19.65 20.60 19.45 20.60 0.0M
2024-03-26 19.75 20.30 19.55 19.55 0.0M
2024-03-25 19.55 20.30 19.50 19.95 0.0M
2024-03-22 19.25 19.50 19.00 19.45 0.0M
2024-03-21 19.90 19.90 19.15 19.30 0.0M
2024-03-12 20.90 20.90 20.00 20.20 0.0M
2024-03-11 20.70 21.00 20.10 21.00 0.0M
2024-03-08 20.40 20.60 20.00 20.20 0.0M
2024-03-07 20.20 20.50 20.00 20.00 0.0M
2024-03-06 19.95 20.20 19.40 20.00 0.0M
2024-03-05 19.20 20.40 19.20 19.85 0.0M
2024-03-04 17.75 19.30 17.75 19.20 0.0M
2024-03-01 17.25 17.85 17.25 17.85 0.0M
2024-02-29 16.45 17.35 16.45 17.10 0.0M
2024-02-28 16.80 16.80 16.80 16.80 0.0M
2024-02-27 16.90 17.35 16.90 17.25 0.0M
2024-02-26 17.10 17.25 16.75 16.75 0.0M
2024-02-23 15.85 16.65 15.75 16.60 0.0M
2024-02-22 16.55 16.70 15.70 15.75 0.0M
2024-02-21 16.50 16.70 16.15 16.15 0.0M
2024-02-20 16.40 16.95 16.40 16.65 0.0M
2024-02-16 15.80 16.20 15.70 16.20 0.0M
2024-02-15 15.40 15.75 15.40 15.70 0.0M
2024-02-14 15.40 15.65 15.40 15.65 0.0M
2024-02-13 16.50 16.50 15.65 15.80 0.0M
2024-02-12 16.15 16.35 16.15 16.35 0.0M
2024-02-09 16.30 16.30 16.10 16.10 0.0M
2024-02-08 16.30 16.40 16.30 16.35 0.0M
2024-02-07 16.55 16.55 16.55 16.55 0.0M
2024-02-06 16.65 16.70 16.55 16.60 0.0M
2024-02-05 16.60 16.65 16.60 16.65 0.0M
2024-02-02 17.30 17.65 16.80 16.80 0.0M
2024-02-01 16.65 17.45 16.65 17.30 0.0M
2024-01-31 16.55 16.55 16.25 16.25 0.0M
2024-01-30 16.40 16.55 16.20 16.25 0.0M
2024-01-29 16.50 16.50 16.20 16.50 0.0M
2024-01-26 16.25 16.25 16.05 16.25 0.0M
2024-01-25 15.55 16.00 15.55 15.90 0.0M
2024-01-24 15.50 16.40 15.50 15.65 0.0M
2024-01-23 15.05 15.50 14.90 15.40 0.0M
2024-01-22 14.70 14.90 14.60 14.75 0.0M
2024-01-19 15.05 15.10 14.75 14.75 0.0M
2024-01-18 15.00 15.25 15.00 15.00 0.0M
2024-01-17 15.25 15.30 14.70 15.00 0.0M
2024-01-16 15.60 15.70 15.25 15.30 0.0M
2024-01-15 15.85 15.95 15.70 15.70 0.0M
2024-01-12 15.85 16.00 15.70 15.80 0.0M
2024-01-11 15.95 15.95 15.25 15.30 0.0M
2024-01-10 15.80 15.80 15.45 15.45 0.0M
2024-01-09 16.20 16.20 15.75 15.75 0.0M
2024-01-08 15.90 16.10 15.70 16.10 0.0M
2024-01-05 16.05 16.30 15.80 16.30 0.0M
2024-01-04 16.60 16.60 16.00 16.15 0.0M
2024-01-03 16.50 16.65 16.30 16.40 0.0M
2024-01-02 17.10 17.35 16.75 16.80 0.0M