Arca Gold BUGS (HUI)

🏛️ アメリカ →
604.46
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
2024-12-31 273.55 276.49 272.68 275.58 0.0M
2024-12-30 278.61 278.61 271.47 273.55 0.0M
2024-12-27 280.40 280.40 275.25 278.61 0.0M
2024-12-26 280.15 282.71 279.36 280.40 0.0M
2024-12-24 279.01 280.15 277.30 280.15 0.0M
2024-12-23 280.00 280.00 275.38 279.01 0.0M
2024-12-20 275.96 283.45 275.96 280.00 0.0M
2024-12-19 278.28 282.02 275.23 275.96 0.0M
2024-12-18 291.70 291.70 277.30 278.28 0.0M
2024-12-17 294.84 294.84 288.82 291.70 0.0M
2024-12-16 297.79 297.79 293.78 294.84 0.0M
2024-12-13 306.04 306.04 296.08 297.79 0.0M
2024-12-12 317.89 317.89 305.96 306.04 0.0M
2024-12-11 305.85 318.14 305.85 317.89 0.0M
2024-12-10 305.32 310.39 305.19 305.85 0.0M
2024-12-09 296.28 312.57 296.28 305.32 0.0M
2024-12-06 301.39 301.39 295.08 296.28 0.0M
2024-12-05 303.61 305.64 298.21 301.39 0.0M
2024-12-04 305.16 307.66 303.11 303.61 0.0M
2024-12-03 294.98 307.58 294.98 305.16 0.0M
2024-12-02 301.10 301.10 294.14 294.98 0.0M
2024-11-29 300.12 304.14 300.12 301.10 0.0M
2024-11-27 300.36 304.61 299.42 300.12 0.0M
2024-11-26 298.56 300.61 295.63 300.36 0.0M
2024-11-25 308.33 308.33 296.52 298.56 0.0M
2024-11-22 307.40 310.54 306.26 308.33 0.0M
2024-11-21 303.27 307.44 302.67 307.40 0.0M
2024-11-20 304.02 304.46 301.51 303.27 0.0M
2024-11-19 297.17 304.15 297.17 304.02 0.0M
2024-11-18 285.11 299.21 285.11 297.17 0.0M
2024-11-15 287.53 290.66 284.20 285.11 0.0M
2024-11-14 284.70 289.63 282.48 287.53 0.0M
2024-11-13 288.60 292.54 284.63 284.70 0.0M
2024-11-12 292.93 292.93 284.58 288.60 0.0M
2024-11-11 311.99 311.99 289.02 292.93 0.0M
2024-11-08 315.31 315.31 308.83 311.99 0.0M
2024-11-07 309.13 316.96 307.74 315.31 0.0M
2024-11-06 317.78 317.78 300.42 309.13 0.0M
2024-11-05 316.92 321.04 315.98 317.78 0.0M
2024-11-04 317.36 320.63 315.24 316.92 0.0M
2024-11-01 321.19 324.94 317.18 317.36 0.0M
2024-10-31 331.75 331.75 318.19 321.19 0.0M
2024-10-30 335.91 335.91 327.97 331.75 0.0M
2024-10-29 330.65 337.03 330.65 335.91 0.0M
2024-10-28 331.05 332.54 329.00 330.65 0.0M
2024-10-25 338.01 338.01 329.50 331.05 0.0M
2024-10-24 348.05 348.49 331.91 338.01 0.0M
2024-10-23 354.23 354.23 345.00 348.05 0.0M
2024-10-22 346.62 354.40 346.62 354.23 0.0M
2024-10-21 344.56 352.34 344.56 346.62 0.0M
2024-10-18 328.86 346.14 328.86 344.56 0.0M
2024-10-17 326.40 331.89 326.40 328.86 0.0M
2024-10-16 324.06 332.59 324.06 326.40 0.0M
2024-10-15 320.01 324.21 318.20 324.06 0.0M
2024-10-14 319.23 320.52 316.35 320.01 0.0M
2024-10-11 317.52 323.20 317.52 319.23 0.0M
2024-10-10 309.00 317.75 309.00 317.52 0.0M
2024-10-09 309.80 309.80 304.32 309.00 0.0M
2024-10-08 310.67 310.67 306.04 309.80 0.0M
2024-10-07 316.24 316.24 309.02 310.67 0.0M
2024-10-04 318.77 321.65 315.52 316.24 0.0M
2024-10-03 325.33 325.33 316.08 318.77 0.0M
2024-10-02 325.67 328.97 322.97 325.33 0.0M
2024-10-01 319.63 328.22 319.63 325.67 0.0M
2024-09-30 326.42 326.42 316.59 319.63 0.0M
2024-09-27 336.93 336.93 326.03 326.42 0.0M
2024-09-26 334.17 339.42 333.61 336.93 0.0M
2024-09-25 334.52 337.86 333.03 334.17 0.0M
2024-09-24 326.45 336.34 326.45 334.52 0.0M
2024-09-23 328.75 334.37 326.45 326.45 0.0M
2024-09-20 323.14 330.72 323.14 328.75 0.0M
2024-09-19 319.47 328.02 319.47 323.14 0.0M
2024-09-18 323.84 334.47 319.31 319.47 0.0M
2024-09-17 326.48 327.37 321.49 323.84 0.0M
2024-09-16 328.65 329.40 324.31 326.48 0.0M
2024-09-13 321.64 329.91 321.64 328.65 0.0M
2024-09-12 303.98 323.16 303.98 321.64 0.0M
2024-09-11 301.70 304.30 296.59 303.98 0.0M
2024-09-10 296.79 301.81 294.98 301.70 0.0M
2024-09-09 293.46 298.35 293.46 296.79 0.0M
2024-09-06 301.51 302.57 292.51 293.46 0.0M
2024-09-05 298.61 305.60 298.61 301.51 0.0M
2024-09-04 301.48 302.67 297.78 298.61 0.0M
2024-09-03 313.20 313.20 298.95 301.48 0.0M
2024-08-30 315.35 315.76 311.01 313.20 0.0M
2024-08-29 310.61 317.09 310.61 315.35 0.0M
2024-08-28 317.67 317.67 308.07 310.61 0.0M
2024-08-27 318.59 318.59 313.26 317.67 0.0M
2024-08-26 319.42 322.42 317.68 318.59 0.0M
2024-08-23 315.81 321.37 315.81 319.42 0.0M
2024-08-22 323.27 323.27 313.34 315.81 0.0M
2024-08-21 321.23 324.25 317.63 323.27 0.0M
2024-08-20 318.43 325.17 318.43 321.23 0.0M
2024-08-19 312.09 319.04 311.00 318.43 0.0M
2024-08-16 303.13 312.28 303.13 312.09 0.0M
2024-08-15 301.32 304.50 297.16 303.13 0.0M
2024-08-14 302.53 302.53 296.65 301.32 0.0M
2024-08-13 297.83 303.68 297.00 302.53 0.0M
2024-08-12 287.18 299.69 287.18 297.83 0.0M
2024-08-09 284.09 287.45 281.58 287.18 0.0M
2024-08-08 278.14 286.24 278.14 284.09 0.0M
2024-08-07 287.43 291.49 277.36 278.14 0.0M
2024-08-06 283.08 289.96 280.54 287.43 0.0M
2024-08-05 293.27 293.27 269.88 283.08 0.0M
2024-08-02 300.72 306.97 290.74 293.27 0.0M
2024-08-01 305.06 308.15 297.23 300.72 0.0M
2024-07-31 296.85 306.67 296.85 305.06 0.0M
2024-07-30 295.61 298.20 293.17 296.85 0.0M
2024-07-29 292.69 295.66 290.38 295.61 0.0M
2024-07-26 289.54 295.17 289.54 292.69 0.0M
2024-07-25 296.77 296.77 286.47 289.54 0.0M
2024-07-24 298.74 305.76 296.63 296.77 0.0M
2024-07-23 297.35 299.11 295.60 298.74 0.0M
2024-07-22 296.55 298.28 293.32 297.35 0.0M
2024-07-19 300.15 300.15 290.99 296.55 0.0M
2024-07-18 305.14 306.06 298.24 300.15 0.0M
2024-07-17 310.39 312.49 305.02 305.14 0.0M
2024-07-16 300.09 310.70 300.09 310.39 0.0M
2024-07-15 300.90 303.79 297.13 300.09 0.0M
2024-07-12 299.63 301.80 296.50 300.90 0.0M
2024-07-11 291.52 300.39 291.44 299.63 0.0M
2024-07-10 283.61 292.26 283.61 291.52 0.0M
2024-07-09 284.02 285.64 281.78 283.61 0.0M
2024-07-08 284.04 284.17 279.17 284.02 0.0M
2024-07-05 276.78 285.89 276.78 284.04 0.0M
2024-07-03 267.17 278.71 267.17 276.78 0.0M
2024-07-02 265.68 269.58 263.81 267.17 0.0M
2024-07-01 267.86 271.16 265.68 265.68 0.0M
2024-06-28 269.58 272.62 266.19 267.86 0.0M
2024-06-27 266.48 271.47 266.48 269.58 0.0M
2024-06-26 265.88 267.53 263.07 266.48 0.0M
2024-06-25 268.59 268.59 265.72 265.88 0.0M
2024-06-24 267.21 271.59 267.21 268.59 0.0M
2024-06-21 270.95 270.95 265.14 267.21 0.0M
2024-06-20 264.34 272.68 264.34 270.95 0.0M
2024-06-18 260.43 265.52 259.51 264.34 0.0M
2024-06-17 262.06 262.06 257.93 260.43 0.0M
2024-06-14 259.93 262.74 258.91 262.06 0.0M
2024-06-13 266.44 267.20 258.95 259.93 0.0M
2024-06-12 264.10 272.56 264.10 266.44 0.0M
2024-06-11 267.28 267.28 261.11 264.10 0.0M
2024-06-10 263.12 267.28 262.24 267.28 0.0M
2024-06-07 281.72 281.72 262.54 263.12 0.0M
2024-06-06 272.16 281.90 271.94 281.72 0.0M
2024-06-05 267.76 272.67 267.25 272.16 0.0M
2024-06-04 279.55 279.55 265.93 267.76 0.0M
2024-06-03 279.23 280.56 241.60 279.55 0.0M
2024-05-31 281.12 284.05 276.73 279.23 0.0M
2024-05-30 276.62 283.67 276.62 281.12 0.0M
2024-05-29 282.28 282.28 276.41 276.62 0.0M
2024-05-28 276.16 283.07 276.16 282.28 0.0M
2024-05-24 272.36 277.85 272.36 276.16 0.0M
2024-05-23 278.44 278.44 271.82 272.36 0.0M
2024-05-22 289.18 289.18 276.91 278.44 0.0M
2024-05-21 290.63 290.81 287.20 289.18 0.0M
2024-05-20 286.85 292.12 285.42 290.63 0.0M
2024-05-17 276.73 287.00 276.73 286.85 0.0M
2024-05-16 277.50 278.38 273.95 276.73 0.0M
2024-05-15 274.42 279.33 271.82 277.50 0.0M
2024-05-14 271.28 274.64 271.28 274.42 0.0M
2024-05-13 273.37 275.42 269.22 271.28 0.0M
2024-05-10 273.41 278.88 273.32 273.37 0.0M
2024-05-09 266.92 274.11 266.92 273.41 0.0M
2024-05-08 266.22 268.94 263.59 266.92 0.0M
2024-05-07 266.36 267.12 264.23 266.22 0.0M
2024-05-06 260.64 269.08 260.64 266.36 0.0M
2024-05-03 261.58 264.32 259.09 260.64 0.0M
2024-05-02 260.23 263.31 256.94 261.58 0.0M
2024-05-01 258.40 267.01 258.18 260.23 0.0M
2024-04-30 270.97 270.97 258.21 258.40 0.0M
2024-04-29 269.13 272.19 265.17 270.97 0.0M
2024-04-26 266.84 271.34 266.68 269.13 0.0M
2024-04-25 256.18 268.65 256.18 266.84 0.0M
2024-04-24 256.28 256.53 253.27 256.18 0.0M
2024-04-23 251.85 257.27 248.67 256.28 0.0M
2024-04-22 262.73 262.73 250.84 251.85 0.0M
2024-04-19 260.16 263.94 258.99 262.73 0.0M
2024-04-18 259.13 263.42 258.46 260.16 0.0M
2024-04-17 255.74 261.96 255.69 259.13 0.0M
2024-04-16 259.36 259.36 251.57 255.74 0.0M
2024-04-15 262.96 264.96 257.00 259.36 0.0M
2024-04-12 267.36 278.73 260.92 262.96 0.0M
2024-04-11 263.60 267.75 261.34 267.36 0.0M
2024-04-10 267.57 267.57 258.39 263.60 0.0M
2024-04-09 262.42 271.45 262.42 267.57 0.0M
2024-04-08 265.17 269.08 260.28 262.42 0.0M
2024-04-05 256.79 266.18 255.95 265.17 0.0M
2024-04-04 260.85 260.85 256.29 256.79 0.0M
2024-04-03 255.11 261.41 255.02 260.85 0.0M
2024-04-02 252.05 255.86 252.05 255.11 0.0M
2024-04-01 247.21 255.28 247.21 252.05 0.0M
2024-03-28 240.37 247.83 240.37 247.21 0.0M
2024-03-27 231.78 240.44 231.78 240.37 0.0M
2024-03-26 231.97 236.34 231.66 231.78 0.0M
2024-03-25 230.54 236.51 230.54 231.97 0.0M
2024-03-22 233.62 234.45 230.54 230.54 0.0M
2024-03-21 234.37 240.19 233.53 233.62 0.0M
2024-03-20 225.75 236.38 224.85 234.37 0.0M
2024-03-19 230.42 230.42 225.42 225.75 0.0M
2024-03-18 232.69 232.69 230.11 230.42 0.0M
2024-03-15 231.48 233.40 229.91 232.69 0.0M
2024-03-14 234.57 234.57 230.01 231.48 0.0M
2024-03-13 229.63 236.02 229.63 234.57 0.0M
2024-03-12 234.40 234.40 226.81 229.63 0.0M
2024-03-11 228.66 235.35 228.17 234.40 0.0M
2024-03-08 228.97 231.28 227.52 228.66 0.0M
2024-03-07 225.45 229.11 225.45 228.97 0.0M
2024-03-06 221.46 228.15 221.46 225.45 0.0M
2024-03-05 220.28 225.08 220.28 221.46 0.0M
2024-03-04 210.75 220.36 210.75 220.28 0.0M
2024-03-01 204.02 211.45 202.88 210.75 0.0M
2024-02-29 198.78 205.77 198.78 204.02 0.0M
2024-02-28 201.79 201.79 197.89 198.78 0.0M
2024-02-27 203.66 204.93 201.79 201.79 0.0M
2024-02-26 206.57 206.57 201.48 203.66 0.0M
2024-02-23 202.88 207.00 200.62 206.57 0.0M
2024-02-22 207.99 207.99 202.38 202.88 0.0M
2024-02-21 208.95 208.95 205.24 207.99 0.0M
2024-02-20 207.96 210.47 207.17 208.95 0.0M
2024-02-16 207.67 210.17 206.04 207.96 0.0M
2024-02-15 200.79 209.49 200.79 207.67 0.0M
2024-02-14 199.92 201.19 197.85 200.79 0.0M
2024-02-13 213.76 213.76 198.19 199.92 0.0M
2024-02-12 211.00 214.64 210.78 213.76 0.0M
2024-02-09 212.91 212.91 209.56 211.00 0.0M
2024-02-08 214.56 214.56 212.24 212.91 0.0M
2024-02-07 216.43 216.82 213.99 214.56 0.0M
2024-02-06 214.71 217.17 214.01 216.43 0.0M
2024-02-05 219.20 219.20 213.25 214.71 0.0M
2024-02-02 226.97 226.97 216.58 219.20 0.0M
2024-02-01 218.67 227.65 218.67 226.97 0.0M
2024-01-31 219.68 224.11 218.31 218.67 0.0M
2024-01-30 221.81 223.36 218.50 219.68 0.0M
2024-01-29 218.54 222.12 217.40 221.81 0.0M
2024-01-26 219.83 221.76 218.44 218.54 0.0M
2024-01-25 216.94 220.90 216.94 219.83 0.0M
2024-01-24 223.69 228.16 216.85 216.94 0.0M
2024-01-23 218.63 224.15 218.63 223.69 0.0M
2024-01-22 218.53 219.09 215.08 218.63 0.0M
2024-01-19 217.87 218.84 215.75 218.53 0.0M
2024-01-18 218.41 218.99 216.91 217.87 0.0M
2024-01-17 223.65 223.65 217.05 218.41 0.0M
2024-01-16 233.22 233.22 223.54 223.65 0.0M
2024-01-12 226.86 237.55 226.86 233.22 0.0M
2024-01-11 228.66 230.03 224.19 226.86 0.0M
2024-01-10 228.92 229.98 226.60 228.66 0.0M
2024-01-09 233.20 233.20 228.46 228.92 0.0M
2024-01-08 232.98 234.51 229.01 233.20 0.0M
2024-01-05 233.28 237.57 231.26 232.98 0.0M
2024-01-04 233.09 234.44 230.12 233.28 0.0M
2024-01-03 239.31 239.31 231.22 233.09 0.0M
2024-01-02 243.31 244.59 238.81 239.31 0.0M