Arca Gold Miners (GDM)

🏛️ アメリカ →
2,085.57
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
2023-12-29 880.36 880.71 868.25 876.44 0.0M
2023-12-28 901.50 902.80 882.19 882.92 0.0M
2023-12-27 890.85 906.19 890.56 900.53 0.0M
2023-12-26 888.94 894.69 886.30 890.02 0.0M
2023-12-22 881.61 906.29 881.57 888.88 0.0M
2023-12-21 870.71 886.79 869.86 881.78 0.0M
2023-12-20 886.08 890.21 870.58 871.70 0.0M
2023-12-19 865.15 890.42 864.08 884.25 0.0M
2023-12-18 860.83 866.82 857.29 863.81 0.0M
2023-12-15 865.07 867.63 857.47 861.71 0.0M
2023-12-14 846.99 878.93 846.89 864.45 0.0M
2023-12-13 800.51 840.87 793.63 839.27 0.0M
2023-12-12 818.87 819.70 798.83 801.28 0.0M
2023-12-11 823.86 823.95 807.49 819.01 0.0M
2023-12-08 839.47 839.70 818.06 825.09 0.0M
2023-12-07 843.68 846.96 833.72 840.19 0.0M
2023-12-06 842.52 855.40 841.85 844.26 0.0M
2023-12-05 861.55 861.69 840.36 846.56 0.0M
2023-12-04 882.20 884.49 859.13 864.87 0.0M
2023-12-01 865.41 879.36 861.21 877.21 0.0M
2023-11-30 864.56 867.15 856.55 866.82 0.0M
2023-11-29 865.25 868.80 859.54 865.34 0.0M
2023-11-28 828.06 861.93 827.75 861.68 0.0M
2023-11-27 812.87 829.47 812.61 826.11 0.0M
2023-11-24 810.90 816.64 808.49 811.81 0.0M
2023-11-22 809.60 815.25 807.09 812.50 0.0M
2023-11-21 791.50 818.61 791.26 809.39 0.0M
2023-11-20 788.71 791.24 779.48 790.41 0.0M
2023-11-17 794.94 800.35 788.95 790.14 0.0M
2023-11-16 782.74 802.40 780.00 792.14 0.0M
2023-11-15 785.43 791.68 780.71 785.20 0.0M
2023-11-14 751.82 787.00 750.59 782.61 0.0M
2023-11-13 756.93 759.64 750.57 751.20 0.0M
2023-11-10 765.15 765.20 752.32 757.61 0.0M
2023-11-09 769.63 781.36 760.93 766.67 0.0M
2023-11-08 790.53 791.13 766.06 769.63 0.0M
2023-11-07 807.62 807.91 780.95 791.86 0.0M
2023-11-06 817.33 817.79 807.34 808.06 0.0M
2023-11-03 783.62 820.04 782.77 813.70 0.0M
2023-11-02 778.85 785.83 775.43 783.80 0.0M
2023-11-01 780.38 784.83 769.26 778.96 0.0M
2023-10-31 798.88 799.14 775.38 780.63 0.0M
2023-10-30 810.07 811.74 798.01 800.21 0.0M
2023-10-27 793.73 809.55 789.86 809.55 0.0M
2023-10-26 800.79 802.52 785.59 794.66 0.0M
2023-10-25 813.47 816.97 801.13 801.68 0.0M
2023-10-24 812.55 815.96 805.75 813.73 0.0M
2023-10-23 819.55 820.55 799.96 813.94 0.0M
2023-10-20 818.02 833.28 817.03 819.69 0.0M
2023-10-19 817.34 820.01 808.28 817.45 0.0M
2023-10-18 818.43 830.94 814.90 817.06 0.0M
2023-10-17 805.36 817.71 802.29 817.70 0.0M
2023-10-16 804.24 808.46 796.74 804.10 0.0M
2023-10-13 773.22 801.97 771.60 798.77 0.0M
2023-10-12 787.47 789.52 770.71 774.59 0.0M
2023-10-11 772.19 785.59 771.26 785.58 0.0M
2023-10-10 765.02 774.11 764.58 771.90 0.0M
2023-10-09 749.09 766.02 748.25 763.40 0.0M
2023-10-06 730.48 748.07 730.48 743.28 0.0M
2023-10-05 721.13 731.19 720.96 730.59 0.0M
2023-10-04 724.09 724.84 714.33 719.58 0.0M
2023-10-03 723.71 726.79 713.72 722.92 0.0M
2023-10-02 748.61 750.49 723.78 727.07 0.0M
2023-09-29 748.95 763.70 744.18 749.58 0.0M
2023-09-28 750.72 750.76 740.42 748.70 0.0M
2023-09-27 774.29 774.32 745.11 751.15 0.0M
2023-09-26 794.99 794.99 774.19 774.80 0.0M
2023-09-25 803.85 803.85 788.63 794.50 0.0M
2023-09-22 805.62 817.25 802.90 804.25 0.0M
2023-09-21 824.39 824.48 802.29 805.68 0.0M
2023-09-20 817.96 833.91 815.86 825.71 0.0M
2023-09-19 824.86 828.72 815.92 818.19 0.0M
2023-09-18 824.16 827.68 817.30 824.67 0.0M
2023-09-15 807.53 827.00 807.43 824.15 0.0M
2023-09-14 797.74 812.39 797.17 807.72 0.0M
2023-09-13 800.51 803.76 794.80 797.83 0.0M
2023-09-12 799.59 806.12 793.73 800.24 0.0M
2023-09-11 789.13 803.49 787.43 799.65 0.0M
2023-09-08 786.55 798.80 786.41 789.02 0.0M
2023-09-07 792.20 792.23 784.38 786.62 0.0M
2023-09-06 794.20 798.72 788.26 792.01 0.0M
2023-09-05 811.12 811.91 791.64 794.22 0.0M
2023-09-01 817.96 828.64 810.73 811.01 0.0M
2023-08-31 824.57 825.82 812.63 817.70 0.0M
2023-08-30 820.35 834.58 820.29 824.85 0.0M
2023-08-29 806.82 820.62 804.85 819.50 0.0M
2023-08-28 792.41 809.15 792.34 806.71 0.0M
2023-08-25 800.46 802.71 785.07 791.79 0.0M
2023-08-24 798.96 806.89 792.87 800.98 0.0M
2023-08-23 777.97 802.31 777.87 798.54 0.0M
2023-08-22 769.65 778.13 768.85 777.95 0.0M
2023-08-21 767.39 770.90 760.66 769.32 0.0M
2023-08-18 770.02 772.65 762.96 767.39 0.0M
2023-08-17 779.10 779.14 767.01 770.36 0.0M
2023-08-16 789.42 789.45 778.10 779.87 0.0M
2023-08-15 789.42 789.45 786.58 787.44 0.0M
2023-08-14 821.30 822.71 805.42 810.52 0.0M
2023-08-11 814.17 821.82 809.98 821.73 0.0M
2023-08-10 814.60 824.53 811.24 815.07 0.0M
2023-08-09 813.78 818.97 809.92 814.46 0.0M
2023-08-08 819.85 820.03 804.14 813.22 0.0M
2023-08-07 824.75 825.81 815.44 819.73 0.0M
2023-08-04 817.63 829.36 815.96 825.03 0.0M
2023-08-03 822.00 825.26 813.90 817.14 0.0M
2023-08-02 847.34 847.38 820.26 821.99 0.0M
2023-08-01 873.72 877.87 846.55 847.34 0.0M
2023-07-31 873.72 876.08 873.70 876.04 0.0M
2023-07-28 855.79 860.53 847.03 858.23 0.0M
2023-07-27 882.81 884.66 855.53 856.24 0.0M
2023-07-26 884.83 886.65 876.01 882.63 0.0M
2023-07-25 873.46 887.10 873.27 884.72 0.0M
2023-07-24 877.45 879.13 867.46 873.72 0.0M
2023-07-21 881.10 881.15 871.57 877.60 0.0M
2023-07-20 903.20 905.19 881.07 881.21 0.0M
2023-07-19 906.69 907.79 900.00 902.91 0.0M
2023-07-18 893.26 913.09 891.05 906.93 0.0M
2023-07-17 893.65 895.59 882.94 893.42 0.0M
2023-07-14 895.76 903.51 893.45 894.23 0.0M
2023-07-13 881.11 898.76 881.06 895.83 0.0M
2023-07-12 844.77 882.99 843.77 881.23 0.0M
2023-07-11 834.48 847.93 834.46 843.83 0.0M
2023-07-10 820.32 836.40 817.11 834.14 0.0M
2023-07-07 815.85 827.45 810.89 820.20 0.0M
2023-07-06 815.85 815.87 812.43 812.43 0.0M
2023-07-05 851.22 853.83 834.92 835.39 0.0M
2023-07-03 836.33 852.46 836.32 850.99 0.0M
2023-06-30 825.08 836.61 824.48 836.38 0.0M
2023-06-29 819.85 825.31 808.38 825.28 0.0M
2023-06-28 831.05 831.09 818.18 819.73 0.0M
2023-06-27 837.30 841.37 824.02 831.33 0.0M
2023-06-26 830.57 842.88 828.71 837.30 0.0M
2023-06-23 834.88 841.49 827.69 830.40 0.0M
2023-06-22 840.12 840.14 826.79 834.76 0.0M
2023-06-21 845.90 845.97 830.33 839.49 0.0M
2023-06-20 873.95 875.63 845.38 845.38 0.0M
2023-06-16 863.44 881.17 863.35 874.35 0.0M
2023-06-15 864.32 864.82 853.58 862.90 0.0M
2023-06-14 865.71 876.09 857.57 865.13 0.0M
2023-06-13 872.51 881.11 863.45 866.20 0.0M
2023-06-12 872.01 873.46 864.01 872.43 0.0M
2023-06-09 877.58 880.42 869.94 872.10 0.0M
2023-06-08 871.60 884.78 868.13 877.39 0.0M
2023-06-07 881.98 896.42 868.60 871.84 0.0M
2023-06-06 880.08 882.75 874.01 881.68 0.0M
2023-06-05 883.19 884.05 874.15 880.20 0.0M
2023-06-02 886.87 899.33 878.00 883.42 0.0M
2023-06-01 858.90 892.82 858.81 886.24 0.0M
2023-05-31 844.90 866.08 841.59 858.10 0.0M
2023-05-30 851.64 854.71 842.64 844.81 0.0M
2023-05-26 849.44 860.08 846.62 850.93 0.0M
2023-05-25 869.78 869.82 847.52 849.69 0.0M
2023-05-24 886.40 888.13 867.72 869.67 0.0M
2023-05-23 894.77 895.10 882.64 886.59 0.0M
2023-05-22 898.68 899.94 894.59 894.59 0.0M
2023-05-19 896.17 908.42 890.82 898.73 0.0M
2023-05-18 916.81 917.06 886.73 895.90 0.0M
2023-05-17 928.13 928.26 911.77 916.41 0.0M
2023-05-16 950.22 950.26 923.73 928.39 0.0M
2023-05-15 936.97 954.09 936.97 949.84 0.0M
2023-05-12 945.19 945.23 931.21 937.25 0.0M
2023-05-11 980.36 980.76 944.95 945.33 0.0M
2023-05-10 987.47 989.63 970.95 979.96 0.0M
2023-05-09 991.04 992.40 983.24 987.18 0.0M
2023-05-08 993.39 1,001.24 987.30 991.36 0.0M
2023-05-05 997.62 1,001.04 974.01 992.92 0.0M
2023-05-04 970.63 1,008.54 970.51 996.72 0.0M
2023-05-03 964.03 978.15 964.01 971.13 0.0M
2023-05-02 936.05 964.61 933.69 963.83 0.0M
2023-05-01 940.81 954.34 935.69 936.48 0.0M
2023-04-28 947.32 947.56 935.21 940.72 0.0M
2023-04-27 937.19 947.38 928.99 946.99 0.0M
2023-04-26 943.59 954.11 934.84 937.19 0.0M
2023-04-25 944.60 945.72 931.87 943.59 0.0M
2023-04-24 943.89 945.71 934.75 944.39 0.0M
2023-04-21 953.17 954.93 936.39 943.68 0.0M
2023-04-20 955.55 964.47 950.99 953.78 0.0M
2023-04-19 969.50 971.08 951.54 956.15 0.0M
2023-04-18 965.89 982.66 963.28 969.56 0.0M
2023-04-17 987.57 987.65 960.77 965.67 0.0M
2023-04-14 999.84 1,007.10 972.29 987.86 0.0M
2023-04-13 976.03 1,004.70 975.46 999.38 0.0M
2023-04-12 966.19 983.06 965.52 975.80 0.0M
2023-04-11 955.26 977.25 955.01 966.13 0.0M
2023-04-10 964.25 964.50 947.43 954.66 0.0M
2023-04-06 958.89 965.68 949.61 964.33 0.0M
2023-04-05 950.06 967.11 948.62 958.60 0.0M
2023-04-04 919.79 951.84 919.67 949.94 0.0M
2023-04-03 907.62 924.46 902.64 919.50 0.0M
2023-03-31 911.60 914.56 901.46 907.96 0.0M
2023-03-30 895.61 910.06 894.68 908.53 0.0M
2023-03-29 902.04 904.55 893.82 896.84 0.0M
2023-03-28 881.48 900.40 881.12 899.60 0.0M
2023-03-27 882.80 883.94 864.48 882.42 0.0M
2023-03-24 872.99 886.47 871.07 881.82 0.0M
2023-03-23 854.18 880.75 854.01 872.77 0.0M
2023-03-22 840.03 864.63 839.50 852.11 0.0M
2023-03-21 866.40 868.32 836.41 843.94 0.0M
2023-03-20 859.09 873.09 858.23 868.17 0.0M
2023-03-17 813.27 857.09 812.21 849.46 0.0M
2023-03-16 821.44 822.17 800.87 815.24 0.0M
2023-03-15 816.53 829.95 810.59 819.19 0.0M
2023-03-14 813.15 821.08 806.76 818.35 0.0M
2023-03-13 764.94 814.43 763.13 810.00 0.0M
2023-03-10 750.81 777.80 749.17 761.18 0.0M
2023-03-09 753.51 762.26 746.44 749.45 0.0M
2023-03-08 756.32 764.67 749.60 753.10 0.0M
2023-03-07 788.65 789.09 757.15 760.41 0.0M
2023-03-06 800.54 800.83 786.14 789.78 0.0M
2023-03-03 790.99 801.07 789.72 800.36 0.0M
2023-03-02 790.05 791.12 783.42 791.03 0.0M
2023-03-01 768.31 791.57 768.31 787.41 0.0M
2023-02-28 763.21 772.90 757.48 767.42 0.0M
2023-02-27 758.77 763.98 755.71 760.85 0.0M
2023-02-24 766.77 767.46 751.57 758.85 0.0M
2023-02-23 772.35 775.40 764.03 767.65 0.0M
2023-02-22 790.09 790.24 769.20 773.82 0.0M
2023-02-21 796.72 800.57 787.37 791.86 0.0M
2023-02-17 805.20 805.93 783.39 796.31 0.0M
2023-02-16 807.70 811.42 792.23 806.48 0.0M
2023-02-15 832.16 832.64 803.56 809.85 0.0M
2023-02-14 833.02 837.92 821.99 833.34 0.0M
2023-02-13 833.13 836.76 825.67 832.43 0.0M
2023-02-10 837.91 839.62 827.92 834.06 0.0M
2023-02-09 855.09 867.56 836.95 840.92 0.0M
2023-02-08 861.35 864.03 853.59 856.32 0.0M
2023-02-07 850.05 868.15 849.58 859.61 0.0M
2023-02-06 862.44 863.02 844.39 849.85 0.0M
2023-02-03 893.82 893.82 856.18 860.08 0.0M
2023-02-02 920.30 923.20 890.97 897.49 0.0M
2023-02-01 896.69 920.01 891.18 913.09 0.0M
2023-01-31 895.54 897.55 886.60 897.17 0.0M
2023-01-30 907.45 908.21 896.27 896.90 0.0M
2023-01-27 919.42 920.04 903.65 908.36 0.0M
2023-01-26 929.48 931.45 912.48 919.76 0.0M
2023-01-25 915.75 930.82 908.79 928.92 0.0M
2023-01-24 909.81 918.44 899.30 916.91 0.0M
2023-01-23 908.52 909.75 893.97 909.21 0.0M
2023-01-20 895.89 908.29 889.41 907.58 0.0M
2023-01-19 878.51 897.75 877.38 893.41 0.0M
2023-01-18 886.42 900.19 878.26 879.84 0.0M
2023-01-17 913.40 913.40 884.05 887.25 0.0M
2023-01-13 902.99 914.93 900.46 911.60 0.0M
2023-01-12 888.28 903.76 887.41 900.65 0.0M
2023-01-11 892.56 898.56 880.76 887.57 0.0M
2023-01-10 878.91 891.25 876.68 890.19 0.0M
2023-01-09 881.14 894.58 880.31 881.81 0.0M
2023-01-06 861.23 884.07 860.53 878.44 0.0M
2023-01-05 866.46 868.43 845.21 859.57 0.0M
2023-01-04 832.24 867.73 832.11 864.78 0.0M
2023-01-03 805.95 839.70 804.76 830.49 0.0M
2023-01-02 805.95 805.99 805.21 805.41 0.0M