Gold Fields ADR

GFI
🏛️ ドイツ →
35.40
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
2025-09-29 35.20 36.40 35.20 35.40 0.0M
2025-09-26 33.80 34.80 33.80 34.60 0.0M
2025-09-25 34.00 34.20 33.40 34.00 0.0M
2025-09-24 35.20 36.00 34.80 34.80 0.0M
2025-09-23 36.20 36.20 35.20 36.00 0.0M
2025-09-22 35.60 35.80 35.20 35.80 0.0M
2025-09-19 32.60 35.20 32.40 35.20 0.0M
2025-09-18 32.40 32.40 31.60 32.00 0.0M
2025-09-17 32.20 32.60 31.00 32.20 0.0M
2025-09-16 33.40 33.60 32.40 32.40 0.0M
2025-09-15 31.40 33.00 31.40 33.00 0.0M
2025-09-12 32.60 32.60 32.00 32.20 0.0M
2025-09-11 31.20 32.20 31.00 32.20 0.0M
2025-09-10 31.20 32.20 31.00 31.80 0.0M
2025-09-09 30.20 31.00 30.20 30.40 0.0M
2025-09-08 29.20 30.80 29.20 30.40 0.0M
2025-09-05 28.80 29.60 28.80 29.40 0.0M
2025-09-04 30.20 30.20 28.60 28.60 0.0M
2025-09-03 29.20 30.60 29.20 30.00 0.0M
2025-09-02 29.60 29.60 28.80 29.60 0.0M
2025-09-01 28.60 29.60 28.60 29.60 0.0M
2025-08-29 27.80 28.60 27.40 28.40 0.0M
2025-08-28 28.20 28.20 27.60 27.80 0.0M
2025-08-27 28.20 28.40 27.60 28.40 0.0M
2025-08-26 28.20 28.40 27.80 28.40 0.0M
2025-08-25 26.80 27.80 26.80 27.60 0.0M
2025-08-22 26.60 26.60 26.60 26.60 0.0M
2025-08-21 26.00 26.20 26.00 26.20 0.0M
2025-08-20 25.00 25.60 25.00 25.60 0.0M
2025-08-19 25.60 25.60 25.20 25.20 0.0M
2025-08-18 26.00 26.00 25.40 25.60 0.0M
2025-08-15 25.40 25.40 25.40 25.40 0.0M
2025-08-14 25.80 26.20 25.60 25.80 0.0M
2025-08-13 26.60 26.60 26.20 26.20 0.0M
2025-08-12 26.80 27.20 26.80 26.80 0.0M
2025-08-11 26.80 27.20 25.80 27.00 0.0M
2025-08-08 27.20 27.20 26.60 26.80 0.0M
2025-08-07 26.80 27.20 26.60 27.00 0.0M
2025-08-06 25.80 26.40 25.60 26.40 0.0M
2025-08-05 24.20 26.20 24.20 26.20 0.0M
2025-08-04 22.40 24.60 22.40 24.60 0.0M
2025-08-01 21.60 22.20 21.00 22.20 0.0M
2025-07-31 21.40 21.60 21.40 21.60 0.0M
2025-07-30 21.60 21.80 21.60 21.60 0.0M
2025-07-29 21.20 21.80 21.00 21.80 0.0M
2025-07-28 21.20 21.20 21.00 21.20 0.0M
2025-07-25 20.80 21.00 20.40 21.00 0.0M
2025-07-24 21.40 21.40 21.00 21.00 0.0M
2025-07-23 22.20 22.20 21.40 21.40 0.0M
2025-07-22 21.40 22.00 21.20 22.00 0.0M
2025-07-21 21.20 22.00 21.00 21.80 0.0M
2025-07-18 20.80 21.40 20.80 21.40 0.0M
2025-07-17 20.40 20.40 20.40 20.40 0.0M
2025-07-16 20.80 20.80 20.40 20.60 0.0M
2025-07-15 20.80 21.20 20.60 20.80 0.0M
2025-07-14 20.80 21.00 20.80 20.80 0.0M
2025-07-11 20.80 20.80 20.20 20.20 0.0M
2025-07-10 20.80 20.80 20.20 20.20 0.0M
2025-07-09 19.80 20.20 19.80 20.20 0.0M
2025-07-08 21.20 21.20 19.90 19.90 0.0M
2025-07-07 20.20 21.00 20.20 21.00 0.0M
2025-07-04 20.80 20.80 20.40 20.40 0.0M
2025-07-03 20.80 20.80 20.40 20.60 0.0M
2025-07-02 20.40 20.40 19.90 19.90 0.0M
2025-07-01 20.40 20.80 20.40 20.60 0.0M
2025-06-30 19.80 20.00 19.80 20.00 0.0M
2025-06-27 19.90 19.90 19.20 19.50 0.0M
2025-06-26 20.40 20.60 20.20 20.60 0.0M
2025-06-25 20.40 20.60 20.40 20.60 0.0M
2025-06-24 20.60 20.60 20.00 20.40 0.0M
2025-06-23 21.20 21.60 21.00 21.60 0.0M
2025-06-20 21.60 22.00 20.60 20.60 0.0M
2025-06-19 21.00 21.60 21.00 21.60 0.0M
2025-06-18 21.00 21.40 21.00 21.40 0.0M
2025-06-17 21.20 21.20 20.20 21.20 0.0M
2025-06-16 22.40 22.40 21.20 21.20 0.0M
2025-06-13 21.80 22.20 21.80 22.00 0.0M
2025-06-11 21.20 21.20 20.80 20.80 0.0M
2025-06-10 21.80 22.00 21.20 21.20 0.0M
2025-06-09 21.80 21.80 21.60 21.60 0.0M
2025-06-05 22.40 22.80 22.20 22.40 0.0M
2025-06-04 22.20 22.20 21.80 21.80 0.0M
2025-06-03 21.00 22.00 21.00 21.80 0.0M
2025-06-02 20.80 22.00 20.80 22.00 0.0M
2025-05-30 20.00 20.00 19.90 20.00 0.0M
2025-05-29 20.40 20.40 20.20 20.20 0.0M
2025-05-28 19.90 20.00 19.40 20.00 0.0M
2025-05-27 19.60 19.60 19.10 19.30 0.0M
2025-05-26 20.40 20.40 19.90 19.90 0.0M
2025-05-23 19.90 20.40 19.70 20.40 0.0M
2025-05-22 19.50 19.60 19.50 19.60 0.0M
2025-05-21 19.60 19.60 19.60 19.60 0.0M
2025-05-20 19.20 19.40 19.20 19.40 0.0M
2025-05-19 18.60 18.90 18.60 18.90 0.0M
2025-05-16 18.30 18.50 17.80 18.50 0.0M
2025-05-15 17.50 18.50 17.50 18.50 0.0M
2025-05-14 18.40 18.40 17.30 17.40 0.0M
2025-05-13 18.20 18.20 17.90 18.10 0.0M
2025-05-12 18.90 18.90 18.20 18.30 0.0M
2025-05-09 19.80 19.80 19.80 19.80 0.0M
2025-05-08 19.40 20.00 19.10 19.70 0.0M
2025-05-07 20.60 20.60 20.20 20.20 0.0M
2025-05-06 20.20 20.60 20.20 20.60 0.0M
2025-05-05 18.60 20.60 18.60 20.20 0.0M
2025-05-02 19.10 19.60 18.60 18.70 0.0M
2025-04-30 19.40 19.40 19.40 19.40 0.0M
2025-04-29 19.30 19.30 19.30 19.30 0.0M
2025-04-28 18.70 19.30 18.60 19.20 0.0M
2025-04-25 20.00 20.00 19.00 19.00 0.0M
2025-04-24 20.00 20.00 19.50 19.60 0.0M
2025-04-23 20.20 20.40 18.90 19.70 0.0M
2025-04-22 21.00 22.80 20.20 20.20 0.0M
2025-04-17 21.20 21.40 21.00 21.40 0.0M
2025-04-16 21.80 23.00 21.60 21.80 0.0M
2025-04-15 20.80 21.00 20.80 21.00 0.0M
2025-04-14 22.00 22.00 20.20 20.80 0.0M
2025-04-11 21.20 22.20 21.00 22.00 0.0M
2025-04-10 20.00 21.00 19.80 20.80 0.0M
2025-04-09 18.50 19.80 18.50 19.80 0.0M
2025-04-08 18.80 19.30 18.40 18.70 0.0M
2025-04-07 17.80 18.60 17.80 18.50 0.0M
2025-04-04 20.20 20.40 18.30 18.40 0.0M
2025-04-03 21.00 21.00 19.70 20.40 0.0M
2025-04-02 21.20 21.20 20.60 21.00 0.0M
2025-04-01 20.60 21.20 20.40 21.00 0.0M
2025-03-31 20.60 21.00 20.00 20.40 0.0M
2025-03-28 20.00 21.00 20.00 20.20 0.0M
2025-03-27 19.30 19.30 19.20 19.30 0.0M
2025-03-26 19.20 19.20 19.20 19.20 0.0M
2025-03-25 19.00 19.30 19.00 19.30 0.0M
2025-03-24 19.50 19.50 19.20 19.20 0.0M
2025-03-20 20.20 20.40 20.00 20.40 0.0M
2025-03-19 19.70 20.20 19.70 20.00 0.0M
2025-03-18 19.20 19.60 19.20 19.50 0.0M
2025-03-17 18.60 18.60 18.50 18.50 0.0M
2025-03-14 18.60 19.20 18.60 18.70 0.0M
2025-03-13 18.50 19.10 18.50 18.80 0.0M
2025-03-12 18.40 18.60 18.40 18.50 0.0M
2025-03-11 18.40 18.70 18.20 18.70 0.0M
2025-03-10 18.80 18.80 18.50 18.60 0.0M
2025-03-07 18.30 18.50 18.30 18.30 0.0M
2025-03-06 17.40 17.90 17.40 17.90 0.0M
2025-03-04 17.80 17.90 17.80 17.90 0.0M
2025-03-03 17.10 18.00 17.10 17.50 0.0M
2025-02-28 17.60 17.60 17.00 17.20 0.0M
2025-02-27 17.40 17.70 17.40 17.70 0.0M
2025-02-26 17.60 18.20 17.30 18.20 0.0M
2025-02-25 18.20 18.20 17.60 17.70 0.0M
2025-02-24 18.10 18.50 18.10 18.10 0.0M
2025-02-21 18.00 18.00 17.70 17.90 0.0M
2025-02-20 19.20 19.70 18.70 18.70 0.0M
2025-02-19 18.20 18.20 18.00 18.00 0.0M
2025-02-18 18.00 18.20 17.80 18.20 0.0M
2025-02-17 17.80 17.80 17.50 17.50 0.0M
2025-02-14 18.70 18.70 18.00 18.00 0.0M
2025-02-13 18.50 18.50 18.40 18.50 0.0M
2025-02-12 18.50 18.50 18.50 18.50 0.0M
2025-02-11 18.90 18.90 18.20 18.90 0.0M
2025-02-10 18.40 19.10 18.30 18.90 0.0M
2025-02-07 17.90 18.30 17.90 18.30 0.0M
2025-02-06 17.70 18.10 17.50 17.80 0.0M
2025-02-05 17.20 17.70 17.20 17.60 0.0M
2025-02-04 16.90 17.10 16.90 17.10 0.0M
2025-02-03 16.40 17.10 16.40 17.10 0.0M
2025-01-31 16.70 16.70 16.20 16.20 0.0M
2025-01-30 16.30 16.80 16.20 16.60 0.0M
2025-01-28 15.70 15.70 15.50 15.50 0.0M
2025-01-27 15.90 15.90 15.30 15.40 0.0M
2025-01-24 15.40 16.10 15.40 16.00 0.0M
2025-01-23 15.60 15.60 15.40 15.40 0.0M
2025-01-22 15.60 15.60 15.60 15.60 0.0M
2025-01-20 14.90 15.40 14.90 15.40 0.0M
2025-01-17 14.80 15.00 14.80 15.00 0.0M
2025-01-16 14.90 15.00 14.90 15.00 0.0M
2025-01-15 15.00 15.00 14.80 14.80 0.0M
2025-01-14 14.70 14.70 14.70 14.70 0.0M
2025-01-13 14.60 14.60 14.30 14.30 0.0M
2025-01-10 14.70 14.70 14.40 14.40 0.0M
2025-01-09 14.00 14.40 14.00 14.20 0.0M
2025-01-07 13.30 13.30 13.30 13.30 0.0M
2025-01-03 13.70 13.70 13.70 13.70 0.0M