DB Gold Short ETN (DGZ)

DGZ
🏛️ アメリカ →
6.26
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 9.95 9.95 9.74 9.94 0.0M
2023-12-28 10.05 10.05 9.95 9.95 0.0M
2023-12-26 9.79 9.90 9.73 9.90 0.0M
2023-12-22 9.93 9.93 9.93 9.93 0.0M
2023-12-21 9.97 9.97 9.97 9.97 0.0M
2023-12-20 9.85 10.06 9.85 10.06 0.0M
2023-12-19 10.05 10.05 10.05 10.05 0.0M
2023-12-18 10.10 10.10 10.10 10.10 0.0M
2023-12-15 10.00 10.08 10.00 10.08 0.0M
2023-12-14 9.79 10.20 9.79 10.03 0.0M
2023-12-13 10.19 10.26 10.12 10.12 0.0M
2023-12-12 10.19 10.19 10.19 10.19 0.0M
2023-12-11 10.18 10.18 10.18 10.18 0.0M
2023-12-08 9.60 10.17 9.60 10.17 0.0M
2023-12-07 10.03 10.06 10.03 10.06 0.0M
2023-12-06 10.09 10.09 10.03 10.03 0.0M
2023-12-05 10.42 10.42 10.06 10.07 0.0M
2023-12-04 10.00 10.00 10.00 10.00 0.0M
2023-12-01 9.97 9.97 9.82 9.82 0.0M
2023-11-30 9.64 9.97 9.64 9.97 0.0M
2023-11-29 9.35 10.13 9.35 9.95 0.0M
2023-11-28 9.90 9.90 9.90 9.90 0.0M
2023-11-27 10.07 10.07 10.07 10.07 0.0M
2023-11-22 10.06 10.10 10.06 10.10 0.0M
2023-11-21 10.20 10.20 10.03 10.13 0.0M
2023-11-20 10.31 10.31 10.31 10.31 0.0M
2023-11-17 9.99 10.16 9.99 10.16 0.0M
2023-11-16 10.17 10.17 10.17 10.17 0.0M
2023-11-15 10.05 10.26 10.05 10.26 0.0M
2023-11-14 10.20 10.20 10.20 10.20 0.0M
2023-11-13 10.40 10.40 10.40 10.40 0.0M
2023-11-10 10.30 10.45 10.23 10.45 0.0M
2023-11-09 10.22 10.30 10.12 10.30 0.0M
2023-11-08 10.26 10.31 10.26 10.31 0.0M
2023-11-06 10.17 10.17 10.17 10.17 0.0M
2023-11-03 10.10 10.10 10.10 10.10 0.0M
2023-11-02 10.15 10.15 10.15 10.15 0.0M
2023-11-01 10.19 10.19 10.16 10.16 0.0M
2023-10-31 10.15 10.15 10.15 10.15 0.0M
2023-10-30 10.02 10.02 10.00 10.02 0.0M
2023-10-27 9.96 9.96 9.96 9.96 0.0M
2023-10-26 10.30 10.30 10.12 10.12 0.0M
2023-10-25 10.13 10.13 10.13 10.13 0.0M
2023-10-24 10.25 10.25 10.19 10.19 0.0M
2023-10-23 10.40 10.40 10.17 10.17 0.0M
2023-10-20 10.10 10.15 9.94 10.15 0.0M
2023-10-19 10.18 10.18 10.18 10.18 0.0M
2023-10-18 10.14 10.37 10.05 10.26 0.0M
2023-10-17 10.64 10.64 10.27 10.44 0.0M
2023-10-16 10.43 10.51 10.43 10.51 0.0M
2023-10-13 10.62 10.62 10.43 10.43 0.0M
2023-10-12 10.93 10.93 10.73 10.73 0.0M
2023-10-11 10.73 10.73 10.73 10.73 0.0M
2023-10-10 10.83 10.83 10.83 10.83 0.0M
2023-10-09 10.63 10.81 10.63 10.81 0.0M
2023-10-06 11.00 11.01 11.00 11.01 0.0M
2023-10-05 10.84 11.05 10.84 11.05 0.0M
2023-10-04 10.86 10.86 10.86 10.86 0.0M
2023-10-03 10.85 10.86 10.85 10.86 0.0M
2023-10-02 10.70 10.85 10.70 10.83 0.0M
2023-09-29 10.60 10.78 10.60 10.78 0.0M
2023-09-28 10.46 10.61 10.46 10.61 0.0M
2023-09-27 10.44 10.60 10.44 10.60 0.0M
2023-09-26 10.32 10.51 10.32 10.51 0.0M
2023-09-25 10.55 10.61 10.46 10.46 0.0M
2023-09-22 10.37 10.37 10.37 10.37 0.0M
2023-09-21 10.44 10.44 10.44 10.44 0.0M
2023-09-20 10.31 10.31 10.13 10.31 0.0M
2023-09-19 10.53 10.54 10.38 10.38 0.0M
2023-09-18 10.55 10.55 10.18 10.35 0.0M
2023-09-15 10.38 10.38 10.38 10.38 0.0M
2023-09-14 10.69 10.69 10.46 10.46 0.0M
2023-09-13 10.94 10.94 10.46 10.46 0.0M
2023-09-12 10.44 10.44 10.44 10.44 0.0M
2023-09-11 10.34 10.34 10.34 10.34 0.0M
2023-09-06 10.51 10.55 10.37 10.37 0.0M
2023-09-05 10.52 10.55 10.33 10.33 0.0M
2023-09-01 10.28 10.28 10.28 10.28 0.0M
2023-08-31 9.61 10.28 9.61 10.28 0.0M
2023-08-30 10.21 10.21 10.21 10.21 0.0M
2023-08-29 10.30 10.30 10.30 10.30 0.0M
2023-08-28 10.36 10.36 10.36 10.36 0.0M
2023-08-25 10.19 10.39 10.19 10.39 0.0M
2023-08-23 10.36 10.36 10.36 10.36 0.0M
2023-08-22 10.35 10.36 10.35 10.36 0.0M
2023-08-21 10.36 10.38 10.35 10.38 0.0M
2023-08-18 10.52 10.52 10.42 10.42 0.0M
2023-08-17 10.45 10.50 10.33 10.48 0.0M
2023-08-16 10.30 10.40 10.30 10.40 0.0M
2023-08-15 10.30 10.30 10.30 10.30 0.0M
2023-08-14 10.24 10.24 10.24 10.24 0.0M
2023-08-11 10.22 10.22 10.22 10.22 0.0M
2023-08-10 10.21 10.21 10.21 10.21 0.0M
2023-08-09 10.33 10.33 10.33 10.33 0.0M
2023-08-08 10.10 10.18 10.10 10.18 0.0M
2023-08-07 10.17 10.17 10.17 10.17 0.0M
2023-08-04 10.17 10.17 10.17 10.17 0.0M
2023-08-03 10.17 10.30 10.13 10.13 0.0M
2023-08-02 10.18 10.18 10.18 10.18 0.0M
2023-08-01 9.95 10.21 9.95 10.08 0.0M
2023-07-31 10.11 10.13 9.87 10.00 0.0M
2023-07-27 10.05 10.05 10.05 10.05 0.0M
2023-07-26 9.90 9.90 9.90 9.90 0.0M
2023-07-25 9.90 9.90 9.90 9.90 0.0M
2023-07-24 9.86 9.94 9.86 9.94 0.0M
2023-07-21 9.91 10.02 9.91 10.02 0.0M
2023-07-20 9.94 9.94 9.94 9.94 0.0M
2023-07-19 9.75 10.04 9.75 9.89 0.0M
2023-07-18 9.88 9.88 9.88 9.88 0.0M
2023-07-17 10.07 10.07 10.07 10.07 0.0M
2023-07-14 9.98 9.98 9.98 9.98 0.0M
2023-07-13 9.88 9.90 9.88 9.90 0.0M
2023-07-12 9.54 9.92 9.54 9.92 0.0M
2023-07-11 10.10 10.10 10.10 10.10 0.0M
2023-07-10 10.08 10.08 10.08 10.08 0.0M
2023-07-07 10.17 10.17 10.17 10.17 0.0M
2023-07-06 10.02 10.25 10.02 10.17 0.1M
2023-07-05 10.16 10.19 9.96 10.19 0.0M
2023-07-03 10.24 10.24 10.10 10.10 0.0M
2023-06-30 10.35 10.35 10.14 10.14 0.0M
2023-06-29 10.34 10.34 10.06 10.19 0.0M
2023-06-28 10.18 10.18 10.18 10.18 0.0M
2023-06-27 10.05 10.10 10.05 10.09 0.0M
2023-06-26 10.05 10.05 10.05 10.05 0.0M
2023-06-23 10.10 10.10 10.10 10.10 0.0M
2023-06-22 10.01 10.20 10.01 10.10 0.0M
2023-06-21 9.95 10.06 9.94 10.06 0.0M
2023-06-20 10.20 10.20 10.02 10.02 0.0M
2023-06-16 9.74 9.91 9.74 9.91 0.0M
2023-06-15 9.45 9.90 9.45 9.90 0.0M
2023-06-14 10.09 10.12 10.00 10.00 0.0M
2023-06-13 9.97 9.97 9.97 9.97 0.0M
2023-06-12 9.87 9.89 9.87 9.89 0.0M
2023-06-09 9.87 9.87 9.87 9.87 0.0M
2023-06-08 10.00 10.03 9.91 9.91 0.0M
2023-06-07 9.92 10.00 9.92 10.00 0.0M
2023-06-06 9.74 9.88 9.74 9.88 0.0M
2023-06-05 9.57 9.87 9.42 9.87 0.0M
2023-06-02 9.67 9.92 9.66 9.92 0.0M
2023-06-01 9.72 9.85 9.72 9.85 0.0M
2023-05-31 10.06 10.06 9.84 9.84 0.0M
2023-05-30 10.00 10.06 9.81 9.89 0.0M
2023-05-26 9.94 10.05 9.94 10.05 0.0M
2023-05-25 10.01 10.12 9.93 9.93 0.0M
2023-05-24 9.86 9.96 9.69 9.84 0.0M
2023-05-23 9.63 10.01 9.63 9.82 0.0M
2023-05-22 9.95 9.95 9.83 9.83 0.0M
2023-05-19 10.00 10.00 9.66 9.82 0.0M
2023-05-18 10.00 10.10 9.96 9.96 0.0M
2023-05-17 9.89 9.95 9.78 9.87 0.0M
2023-05-16 9.85 9.85 9.74 9.74 0.0M
2023-05-15 9.56 9.61 9.46 9.50 0.0M
2023-05-12 9.53 9.78 9.53 9.65 0.0M
2023-05-11 9.61 9.61 9.61 9.61 0.0M
2023-05-10 9.55 9.55 9.55 9.55 0.0M
2023-05-09 9.52 9.52 9.51 9.51 0.0M
2023-05-08 9.56 9.56 9.56 9.56 0.0M
2023-05-05 9.62 9.62 9.62 9.62 0.0M
2023-05-04 9.37 9.37 9.37 9.37 0.0M
2023-05-03 9.56 9.56 9.55 9.55 0.0M
2023-05-02 9.51 9.56 9.51 9.55 0.0M
2023-05-01 9.88 9.88 9.70 9.70 0.0M
2023-04-28 9.82 9.82 9.68 9.68 0.0M
2023-04-27 9.74 9.81 9.74 9.81 0.0M
2023-04-26 9.78 9.78 9.70 9.78 0.0M
2023-04-24 9.58 9.65 9.58 9.65 0.0M
2023-04-21 9.91 9.91 9.76 9.76 0.0M
2023-04-20 9.63 9.63 9.63 9.63 0.0M
2023-04-19 9.76 9.76 9.53 9.62 0.0M
2023-04-18 9.68 9.68 9.63 9.63 0.0M
2023-04-17 9.86 9.86 9.69 9.69 0.0M
2023-04-14 9.64 9.64 9.64 9.64 0.0M
2023-04-13 9.48 9.48 9.48 9.48 0.0M
2023-04-12 9.47 9.60 9.47 9.60 0.0M
2023-04-11 9.62 9.62 9.62 9.62 0.0M
2023-04-10 9.68 9.68 9.68 9.68 0.0M
2023-04-06 9.73 9.73 9.48 9.48 0.0M
2023-04-05 9.50 9.52 9.50 9.52 0.0M
2023-04-04 9.55 9.55 9.55 9.55 0.0M
2023-04-03 9.60 9.69 9.60 9.69 0.0M
2023-03-31 9.72 9.72 9.72 9.72 0.0M
2023-03-29 9.81 9.81 9.81 9.81 0.0M
2023-03-28 9.81 9.81 9.77 9.77 0.0M
2023-03-27 9.70 9.80 9.68 9.75 0.0M
2023-03-24 9.58 9.58 9.58 9.58 0.0M
2023-03-23 9.58 9.58 9.58 9.58 0.0M
2023-03-22 9.60 9.87 9.60 9.72 0.0M
2023-03-21 9.74 9.93 9.74 9.82 0.0M
2023-03-20 9.73 9.73 9.60 9.60 0.0M
2023-03-17 9.51 9.72 9.51 9.72 0.0M
2023-03-16 10.16 10.16 9.81 9.99 0.0M
2023-03-15 9.89 10.02 9.89 10.02 0.0M
2023-03-14 9.87 10.11 9.87 10.06 0.0M
2023-03-13 9.86 10.04 9.85 10.04 0.0M
2023-03-10 10.49 10.50 10.14 10.23 0.0M
2023-03-09 10.39 10.64 10.34 10.41 0.0M
2023-03-08 10.50 10.50 10.50 10.50 0.0M
2023-03-07 10.74 10.74 10.52 10.52 0.0M
2023-03-06 10.14 10.34 10.14 10.34 0.0M
2023-03-02 10.18 10.38 10.18 10.38 0.0M
2023-03-01 10.36 10.42 10.36 10.42 0.0M
2023-02-28 10.18 10.41 10.18 10.41 0.0M
2023-02-27 10.38 10.44 10.18 10.44 0.0M
2023-02-24 10.69 10.69 10.36 10.42 0.0M
2023-02-23 10.35 10.35 10.35 10.35 0.0M
2023-02-22 10.24 10.44 10.24 10.44 0.0M
2023-02-21 10.24 10.33 10.20 10.33 0.0M
2023-02-17 10.70 10.70 10.09 10.38 0.0M
2023-02-16 10.51 10.51 10.50 10.50 0.0M
2023-02-15 10.35 10.41 10.35 10.41 0.0M
2023-02-14 10.36 10.36 10.36 10.36 0.0M
2023-02-13 10.30 10.30 10.30 10.30 0.0M
2023-02-10 10.12 10.12 10.12 10.12 0.0M
2023-02-09 9.99 10.23 9.99 10.23 0.0M
2023-02-08 10.36 10.37 10.27 10.27 0.0M
2023-02-07 10.17 10.17 10.17 10.17 0.0M
2023-02-06 9.94 10.13 9.94 10.13 0.0M
2023-02-03 9.99 10.10 9.99 10.10 0.0M
2023-02-02 9.75 9.89 9.75 9.89 0.0M
2023-02-01 9.87 9.87 9.74 9.83 0.0M
2023-01-31 9.79 9.92 9.79 9.92 0.0M
2023-01-30 10.04 10.06 9.83 9.83 0.0M
2023-01-26 9.70 9.83 9.70 9.83 0.0M
2023-01-25 9.65 9.68 9.63 9.68 0.0M
2023-01-24 9.76 9.76 9.67 9.76 0.0M
2023-01-23 9.75 9.85 9.75 9.85 0.0M
2023-01-20 9.78 9.78 9.73 9.73 0.0M
2023-01-18 10.02 10.02 9.91 9.91 0.0M
2023-01-17 9.82 10.17 9.82 10.00 0.0M
2023-01-13 10.13 10.13 9.66 9.69 0.0M
2023-01-12 10.14 10.14 10.12 10.12 0.0M
2023-01-11 10.33 10.33 10.15 10.15 0.0M
2023-01-10 10.05 10.05 10.03 10.03 0.0M
2023-01-09 10.15 10.15 10.15 10.15 0.0M
2023-01-06 10.21 10.21 10.10 10.10 0.0M
2023-01-05 10.20 10.21 10.12 10.21 0.0M
2023-01-04 10.71 10.71 10.41 10.41 0.0M
2023-01-03 9.95 10.70 9.81 10.44 0.0M