MAG Silver

MAG
🏛️ ドイツ →
21.02
最終更新: 2025-09-03
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 9.46 9.68 9.46 9.68 0.0M
2023-12-28 9.86 9.87 9.59 9.59 0.0M
2023-12-27 9.83 9.85 9.62 9.80 0.0M
2023-12-22 9.64 10.14 9.64 9.75 0.0M
2023-12-21 9.67 9.74 9.53 9.74 0.0M
2023-12-20 9.91 10.00 9.60 9.60 0.0M
2023-12-19 9.56 9.98 9.56 9.79 0.0M
2023-12-18 9.79 9.80 9.51 9.51 0.0M
2023-12-15 9.86 10.22 9.65 9.70 0.0M
2023-12-14 9.99 10.48 9.72 9.72 0.0M
2023-12-13 9.19 9.73 9.19 9.73 0.0M
2023-12-12 9.84 9.89 9.31 9.38 0.0M
2023-12-11 9.98 10.14 9.74 9.80 0.0M
2023-12-08 10.40 10.40 10.10 10.12 0.0M
2023-12-07 10.34 10.50 10.34 10.40 0.0M
2023-12-06 10.70 10.72 10.44 10.46 0.0M
2023-12-05 10.78 10.84 10.54 10.58 0.0M
2023-12-04 11.18 11.18 10.78 10.88 0.0M
2023-12-01 11.00 11.20 10.68 11.10 0.0M
2023-11-30 10.74 10.80 10.70 10.80 0.0M
2023-11-29 10.60 10.84 10.58 10.74 0.0M
2023-11-28 10.40 10.74 10.28 10.74 0.0M
2023-11-27 10.14 10.42 10.14 10.42 0.0M
2023-11-24 9.78 10.26 9.76 10.04 0.0M
2023-11-23 9.91 9.91 9.75 9.79 0.0M
2023-11-22 9.79 9.88 9.64 9.79 0.0M
2023-11-21 9.81 10.10 9.72 9.82 0.0M
2023-11-20 9.50 9.70 9.37 9.52 0.0M
2023-11-17 9.95 9.97 9.89 9.97 0.0M
2023-11-16 9.69 9.93 9.59 9.70 0.0M
2023-11-15 9.72 9.84 9.55 9.70 0.0M
2023-11-14 9.09 9.59 9.09 9.59 0.0M
2023-11-13 9.25 9.38 9.08 9.12 0.0M
2023-11-10 9.45 9.62 9.04 9.04 0.0M
2023-11-09 9.32 9.74 9.32 9.43 0.0M
2023-11-08 9.70 9.81 9.69 9.69 0.0M
2023-11-07 9.87 9.87 9.71 9.79 0.0M
2023-11-06 10.12 10.12 9.97 10.04 0.0M
2023-11-03 9.61 10.16 9.61 10.16 0.0M
2023-11-02 9.62 9.64 9.40 9.64 0.0M
2023-11-01 9.38 9.51 9.38 9.51 0.0M
2023-10-31 9.79 9.84 9.37 9.50 0.0M
2023-10-30 10.10 10.10 9.81 9.81 0.0M
2023-10-27 10.00 10.10 9.86 9.86 0.0M
2023-10-26 10.02 10.18 9.86 9.98 0.0M
2023-10-25 10.32 10.36 10.32 10.36 0.0M
2023-10-24 10.30 10.30 10.04 10.04 0.0M
2023-10-23 10.00 10.28 10.00 10.28 0.0M
2023-10-20 10.58 10.86 10.42 10.42 0.0M
2023-10-19 10.50 10.50 10.24 10.40 0.0M
2023-10-18 10.82 10.88 10.42 10.46 0.0M
2023-10-17 10.48 10.58 10.38 10.58 0.0M
2023-10-16 10.26 10.42 10.24 10.30 0.0M
2023-10-13 9.95 10.42 9.90 10.42 0.0M
2023-10-12 10.18 10.18 9.74 9.74 0.0M
2023-10-11 10.06 10.18 9.88 10.02 0.0M
2023-10-10 9.93 9.95 9.92 9.92 0.0M
2023-10-09 9.99 10.06 9.73 9.87 0.0M
2023-10-06 9.58 9.84 9.41 9.73 0.0M
2023-10-05 9.51 9.61 9.40 9.51 0.0M
2023-10-04 9.62 9.71 9.35 9.46 0.0M
2023-10-03 9.53 9.71 9.51 9.71 0.0M
2023-10-02 9.55 9.72 9.49 9.51 0.0M
2023-09-29 10.08 10.24 9.75 9.87 0.0M
2023-09-28 9.62 9.86 9.62 9.86 0.0M
2023-09-27 9.61 9.71 9.50 9.53 0.0M
2023-09-26 9.85 9.95 9.74 9.74 0.0M
2023-09-25 9.90 9.96 9.78 9.87 0.0M
2023-09-22 10.36 10.36 9.95 9.98 0.0M
2023-09-21 10.44 10.44 9.99 10.30 0.0M
2023-09-20 10.56 10.62 10.42 10.44 0.0M
2023-09-19 10.80 10.80 10.48 10.54 0.0M
2023-09-18 11.32 11.32 10.84 10.84 0.0M
2023-09-15 10.72 11.06 10.56 11.06 0.0M
2023-09-14 9.75 10.68 9.75 10.58 0.0M
2023-09-13 9.80 9.83 9.76 9.83 0.0M
2023-09-12 9.86 10.00 9.86 9.95 0.0M
2023-09-11 9.84 9.88 9.82 9.88 0.0M
2023-09-08 9.76 9.83 9.61 9.73 0.0M
2023-09-07 9.89 9.95 9.58 9.74 0.0M
2023-09-06 9.90 10.00 9.88 9.88 0.0M
2023-09-05 9.92 10.06 9.92 10.06 0.0M
2023-09-04 10.12 10.14 9.99 10.14 0.0M
2023-09-01 10.62 10.84 10.18 10.18 0.0M
2023-08-31 10.52 10.60 10.46 10.46 0.0M
2023-08-30 10.52 10.52 10.52 10.52 0.0M
2023-08-29 10.58 10.66 10.52 10.60 0.0M
2023-08-28 10.14 10.54 10.14 10.52 0.0M
2023-08-25 10.40 10.46 10.10 10.10 0.0M
2023-08-24 10.30 10.32 10.20 10.20 0.0M
2023-08-23 10.40 10.46 10.16 10.40 0.0M
2023-08-22 10.08 10.22 9.81 10.00 0.0M
2023-08-21 9.91 10.10 9.88 10.02 0.0M
2023-08-18 10.22 10.22 9.86 9.94 0.0M
2023-08-17 10.32 10.44 10.02 10.10 0.0M
2023-08-16 10.38 10.38 10.06 10.06 0.0M
2023-08-15 10.46 10.46 10.14 10.16 0.0M
2023-08-14 10.58 10.60 10.26 10.38 0.0M
2023-08-11 10.50 10.58 10.36 10.58 0.0M
2023-08-10 10.46 10.54 10.28 10.54 0.0M
2023-08-09 10.64 10.64 10.26 10.40 0.0M
2023-08-08 10.50 10.58 10.30 10.54 0.0M
2023-08-07 10.28 11.20 10.24 10.42 0.0M
2023-08-04 10.20 10.46 10.12 10.42 0.0M
2023-08-03 10.04 10.34 10.04 10.30 0.0M
2023-08-02 10.30 10.48 10.04 10.20 0.0M
2023-08-01 10.70 10.86 10.48 10.48 0.0M
2023-07-31 10.52 11.20 10.52 11.06 0.0M
2023-07-28 10.66 10.80 10.40 10.50 0.0M
2023-07-27 11.06 11.18 10.60 10.60 0.0M
2023-07-26 10.30 11.06 10.30 11.06 0.0M
2023-07-25 10.12 10.36 10.12 10.22 0.0M
2023-07-24 10.14 10.14 9.99 9.99 0.0M
2023-07-21 10.12 10.20 10.12 10.12 0.0M
2023-07-20 10.48 10.76 10.26 10.26 0.0M
2023-07-19 10.58 10.78 10.48 10.66 0.0M
2023-07-18 10.12 10.52 9.94 10.48 0.0M
2023-07-17 10.28 10.28 9.88 10.10 0.0M
2023-07-14 10.20 10.20 10.14 10.14 0.0M
2023-07-13 10.62 10.68 10.20 10.20 0.0M
2023-07-12 10.14 10.54 9.99 10.54 0.0M
2023-07-11 10.00 10.00 9.84 9.84 0.0M
2023-07-10 9.61 9.84 9.61 9.84 0.0M
2023-07-07 9.75 9.89 9.61 9.85 0.0M
2023-07-06 10.12 10.12 9.75 9.76 0.0M
2023-07-05 10.26 10.44 10.04 10.04 0.0M
2023-07-04 10.48 10.52 10.34 10.34 0.0M
2023-07-03 10.30 10.44 10.24 10.30 0.0M
2023-06-30 10.12 10.18 10.00 10.18 0.0M
2023-06-29 10.06 10.06 10.06 10.06 0.0M
2023-06-28 10.04 10.04 9.80 9.81 0.0M
2023-06-27 10.12 10.18 9.99 10.02 0.0M
2023-06-26 10.22 10.22 10.14 10.14 0.0M
2023-06-23 10.06 10.06 10.00 10.04 0.0M
2023-06-22 9.99 10.20 9.90 9.95 0.0M
2023-06-21 10.22 10.30 10.18 10.28 0.0M
2023-06-20 10.86 11.36 10.38 10.46 0.0M
2023-06-19 10.98 11.22 10.94 11.04 0.0M
2023-06-16 11.66 11.66 11.20 11.20 0.0M
2023-06-15 10.94 11.38 10.94 11.38 0.0M
2023-06-14 12.20 12.20 11.44 11.56 0.0M
2023-06-13 11.74 12.00 11.60 11.94 0.0M
2023-06-12 11.50 11.52 11.32 11.52 0.0M
2023-06-09 11.80 11.84 11.44 11.60 0.0M
2023-06-08 12.02 12.04 11.56 11.56 0.0M
2023-06-07 11.84 12.04 11.72 11.72 0.0M
2023-06-06 12.04 12.04 11.74 12.00 0.0M
2023-06-05 11.70 12.18 11.70 12.06 0.0M
2023-06-02 11.94 11.94 11.60 11.64 0.0M
2023-06-01 11.38 11.94 11.38 11.88 0.0M
2023-05-31 11.24 11.42 11.02 11.28 0.0M
2023-05-30 10.92 10.92 10.92 10.92 0.0M
2023-05-29 11.00 11.00 10.94 10.94 0.0M
2023-05-26 10.92 11.18 10.92 11.00 0.0M
2023-05-25 10.72 11.00 10.62 10.62 0.0M
2023-05-24 10.70 10.70 10.70 10.70 0.0M
2023-05-23 10.52 10.94 10.52 10.94 0.0M
2023-05-22 10.88 11.18 10.84 10.98 0.0M
2023-05-19 10.80 11.00 10.80 10.90 0.0M
2023-05-18 10.80 10.92 10.80 10.92 0.0M
2023-05-17 10.60 10.80 10.54 10.80 0.0M
2023-05-16 10.92 10.92 10.72 10.82 0.0M
2023-05-15 10.96 10.96 10.92 10.92 0.0M
2023-05-12 10.70 10.82 10.52 10.82 0.0M
2023-05-11 11.06 11.14 10.58 10.60 0.0M
2023-05-10 11.98 12.18 11.18 11.32 0.0M
2023-05-09 11.82 12.12 11.68 12.12 0.0M
2023-05-08 12.26 12.28 11.96 11.96 0.0M
2023-05-05 12.50 12.70 11.78 11.92 0.0M
2023-05-04 11.96 12.38 11.96 12.08 0.0M
2023-05-03 11.98 12.00 11.98 12.00 0.0M
2023-05-02 11.96 12.10 11.88 11.98 0.0M
2023-04-28 11.86 11.86 11.62 11.80 0.0M
2023-04-27 11.76 11.76 11.62 11.72 0.0M
2023-04-26 11.86 11.90 11.68 11.74 0.0M
2023-04-25 11.54 11.60 11.34 11.58 0.0M
2023-04-24 11.64 11.90 11.60 11.74 0.0M
2023-04-21 11.86 11.86 11.54 11.54 0.0M
2023-04-20 12.00 12.04 11.90 11.90 0.0M
2023-04-19 11.70 12.08 11.70 12.06 0.0M
2023-04-18 12.50 12.50 12.30 12.50 0.0M
2023-04-17 12.78 12.82 12.00 12.14 0.0M
2023-04-14 12.90 12.90 12.38 12.40 0.0M
2023-04-13 12.80 13.00 12.66 12.86 0.0M
2023-04-12 12.56 12.74 12.44 12.60 0.0M
2023-04-11 12.48 12.74 12.26 12.66 0.0M
2023-04-06 12.22 12.44 11.98 12.44 0.0M
2023-04-05 12.52 12.56 12.18 12.22 0.0M
2023-04-04 11.74 12.44 11.52 12.42 0.0M
2023-04-03 11.70 11.96 11.52 11.66 0.0M
2023-03-31 11.62 11.95 11.30 11.57 0.0M
2023-03-30 11.52 11.52 11.24 11.31 0.0M
2023-03-29 11.20 11.36 11.16 11.36 0.0M
2023-03-28 11.10 11.33 10.95 11.20 0.0M
2023-03-27 11.41 11.44 10.95 11.23 0.0M
2023-03-24 11.72 11.90 11.43 11.43 0.0M
2023-03-23 11.30 11.85 11.30 11.74 0.0M
2023-03-22 11.03 11.70 11.03 11.49 0.0M
2023-03-21 11.33 11.33 10.84 11.17 0.0M
2023-03-20 11.31 11.71 11.25 11.43 0.0M
2023-03-17 11.42 11.56 11.14 11.44 0.0M
2023-03-16 11.27 11.46 10.93 11.02 0.0M
2023-03-15 11.09 11.59 11.00 11.11 0.0M
2023-03-14 10.82 11.10 10.82 11.10 0.0M
2023-03-13 10.52 11.11 10.52 10.92 0.0M
2023-03-10 10.54 10.73 10.40 10.44 0.0M
2023-03-09 10.61 10.83 10.55 10.55 0.0M
2023-03-08 10.83 10.96 10.58 10.58 0.0M
2023-03-07 11.28 11.28 10.75 10.75 0.0M
2023-03-06 11.51 11.68 11.22 11.29 0.0M
2023-03-03 11.63 11.79 11.39 11.50 0.0M
2023-03-02 11.36 11.50 11.24 11.44 0.0M
2023-03-01 11.25 11.50 11.25 11.47 0.0M
2023-02-28 11.14 11.33 11.14 11.27 0.0M
2023-02-27 11.00 11.25 10.89 11.19 0.0M
2023-02-24 11.20 11.20 10.91 10.97 0.0M
2023-02-23 11.62 11.62 11.17 11.26 0.0M
2023-02-22 11.59 11.62 11.28 11.43 0.0M
2023-02-21 11.66 11.75 11.54 11.60 0.0M
2023-02-20 11.91 11.99 11.62 11.98 0.0M
2023-02-17 11.60 11.88 11.60 11.87 0.0M
2023-02-16 12.10 12.10 11.80 12.07 0.0M
2023-02-15 12.17 12.22 11.83 11.95 0.0M
2023-02-14 12.03 12.08 11.81 11.96 0.0M
2023-02-13 12.04 12.25 12.01 12.25 0.0M
2023-02-10 12.28 12.50 12.10 12.10 0.0M
2023-02-09 12.72 12.83 12.12 12.12 0.0M
2023-02-08 12.64 12.92 12.52 12.56 0.0M
2023-02-07 12.50 12.87 12.25 12.79 0.0M
2023-02-06 12.68 12.87 12.42 12.42 0.0M
2023-02-03 12.83 13.04 12.53 12.60 0.0M
2023-02-02 12.89 12.94 12.50 12.66 0.0M
2023-02-01 12.29 12.81 12.12 12.74 0.0M
2023-01-31 12.31 12.68 12.25 12.68 0.0M
2023-01-30 12.50 12.65 12.30 12.55 0.0M
2023-01-27 13.25 13.60 12.71 12.75 0.0M
2023-01-26 13.90 14.25 13.24 13.53 0.0M
2023-01-25 14.53 14.53 14.31 14.31 0.0M
2023-01-24 14.54 14.60 14.10 14.31 0.0M
2023-01-23 14.50 14.65 13.91 14.21 0.0M
2023-01-20 14.30 14.37 14.08 14.37 0.0M
2023-01-19 13.81 14.30 13.71 14.25 0.0M
2023-01-18 14.80 14.80 14.20 14.20 0.0M
2023-01-17 14.80 14.94 14.50 14.50 0.0M
2023-01-16 15.20 15.20 14.80 15.11 0.0M
2023-01-13 15.00 15.28 14.97 15.15 0.0M
2023-01-12 15.21 15.78 15.00 15.07 0.0M
2023-01-11 15.71 16.03 15.13 15.13 0.0M
2023-01-10 15.38 15.71 15.38 15.43 0.0M
2023-01-09 16.09 16.09 15.37 15.48 0.0M
2023-01-06 15.58 16.00 15.32 15.64 0.0M
2023-01-05 15.70 15.98 14.97 15.32 0.0M
2023-01-04 15.19 15.79 15.08 15.79 0.0M
2023-01-03 15.00 15.55 14.92 14.92 0.0M
2023-01-02 14.83 14.88 14.83 14.88 0.0M