Gold Bullion Securities

GBSx
🏛️ ドイツ →
295.92
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
09:00 293.44 293.44 293.44 293.44 0.0K
10:40 294.30 294.30 294.30 294.30 0.0K
13:10 294.22 294.22 294.22 294.22 0.0K
14:20 294.22 294.22 294.22 294.22 0.2K
16:00 295.20 295.20 295.20 295.20 0.0K
16:50 295.76 295.76 295.76 295.76 0.0K
17:05 295.94 295.94 295.94 295.94 0.0K
17:25 295.96 295.96 295.96 295.96 0.2K
17:35 295.92 295.92 295.92 295.92 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 293.44 295.96 293.44 295.92 0.0M
2025-09-25 291.94 293.16 291.90 293.08 0.0M
2025-09-24 293.32 294.00 292.42 292.42 0.0M
2025-09-23 291.38 293.94 291.38 293.78 0.0M
2025-09-22 289.62 290.48 288.92 290.48 0.0M
2025-09-19 284.04 286.56 284.04 286.46 0.0M
2025-09-18 282.60 284.08 282.56 283.10 0.0M
2025-09-17 284.06 285.08 283.48 285.08 0.0M
2025-09-16 286.92 287.10 284.82 284.82 0.0M
2025-09-15 284.00 285.58 283.72 285.58 0.0M
2025-09-12 284.76 285.56 284.62 285.14 0.0M
2025-09-11 284.40 284.62 283.62 283.78 0.0M
2025-09-10 285.62 286.20 284.60 284.98 0.0M
2025-09-09 284.10 285.98 283.70 284.32 0.0M
2025-09-08 281.32 284.26 281.20 283.60 0.0M
2025-09-05 278.98 280.42 278.30 280.06 0.0M
2025-09-04 277.88 279.52 277.88 279.02 0.0M
2025-09-03 278.52 280.00 277.88 279.80 0.0M
2025-09-02 272.98 276.20 272.98 276.20 0.0M
2025-09-01 271.88 272.36 271.18 272.32 0.0M
2025-08-29 268.06 269.98 267.46 269.90 0.0M
2025-08-28 267.16 267.60 266.86 267.60 0.0M
2025-08-27 266.38 267.54 266.38 267.46 0.0M
2025-08-26 266.18 266.32 265.66 266.14 0.0M
2025-08-25 263.56 264.66 263.40 264.66 0.0M
2025-08-22 263.30 264.14 262.48 264.04 0.0M
2025-08-21 262.98 263.82 261.68 263.82 0.0M
2025-08-20 261.68 263.02 261.68 262.70 0.0M
2025-08-19 261.92 262.22 260.92 261.34 0.0M
2025-08-18 262.60 262.86 261.86 261.86 0.0M
2025-08-15 262.36 262.36 261.44 261.66 0.0M
2025-08-14 263.84 263.84 262.56 262.96 0.0M
2025-08-13 263.00 263.40 262.46 262.46 0.0M
2025-08-12 264.14 264.20 262.32 263.02 0.0M
2025-08-11 264.44 265.02 263.92 264.76 0.0M
2025-08-08 267.30 267.70 266.34 266.72 0.0M
2025-08-07 266.00 267.46 264.86 266.90 0.0M
2025-08-06 267.20 267.20 265.52 265.90 0.0M
2025-08-05 267.28 268.50 266.36 267.88 0.0M
2025-08-04 266.32 267.78 266.10 267.38 0.0M
2025-08-01 263.92 266.14 263.92 265.82 0.0M
2025-07-31 264.16 265.70 264.16 264.22 0.0M
2025-07-30 264.10 264.60 262.88 263.02 0.0M
2025-07-29 263.48 264.28 263.02 264.28 0.0M
2025-07-28 261.38 262.70 260.64 261.70 0.0M
2025-07-25 261.96 262.06 260.24 260.32 0.0M
2025-07-24 263.24 263.24 262.00 262.74 0.0M
2025-07-23 267.48 267.76 266.62 266.82 0.0M
2025-07-22 265.46 267.94 265.46 267.52 0.0M
2025-07-21 265.26 266.76 264.96 266.10 0.0M
2025-07-18 263.64 263.92 263.64 263.74 0.0M
2025-07-17 264.10 264.10 262.48 263.82 0.0M
2025-07-16 263.28 264.76 263.22 264.12 0.0M
2025-07-15 263.80 264.10 262.94 262.94 0.0M
2025-07-14 264.90 264.90 262.28 262.62 0.0M
2025-07-11 261.54 263.62 261.54 263.62 0.0M
2025-07-10 260.02 260.80 260.02 260.80 0.0M
2025-07-09 257.48 259.12 257.08 259.12 0.0M
2025-07-08 260.42 260.42 258.14 258.14 0.0M
2025-07-07 258.04 259.50 258.04 259.50 0.0M
2025-07-04 260.16 260.30 259.30 259.42 0.0M
2025-07-03 261.22 261.22 259.50 259.50 0.0M
2025-07-02 259.28 260.70 259.28 260.16 0.0M
2025-07-01 259.62 260.30 259.62 260.18 0.0M
2025-06-30 257.40 257.40 256.48 256.62 0.0M
2025-06-27 257.28 257.28 255.00 256.18 0.0M
2025-06-26 262.06 262.06 260.24 260.24 0.0M
2025-06-25 263.30 263.30 262.28 262.28 0.0M
2025-06-24 262.44 263.18 260.54 261.48 0.0M
2025-06-23 267.66 270.06 267.42 269.16 0.0M
2025-06-20 266.92 268.52 266.78 268.06 0.0M
2025-06-19 268.68 269.72 268.68 269.46 0.0M
2025-06-18 269.28 270.42 268.92 269.76 0.0M
2025-06-17 268.80 269.32 268.48 269.04 0.0M
2025-06-16 270.98 270.98 268.84 269.58 0.0M
2025-06-13 271.06 272.60 270.68 271.44 0.0M
2025-06-12 268.68 268.68 267.60 268.56 0.0M
2025-06-11 268.22 268.22 266.66 266.66 0.0M
2025-06-10 267.82 268.42 267.20 267.40 0.0M
2025-06-09 266.78 267.46 266.38 267.46 0.0M
2025-06-06 269.54 270.20 267.62 268.36 0.0M
2025-06-05 270.68 273.06 269.00 269.00 0.0M
2025-06-04 270.76 270.92 269.80 270.92 0.0M
2025-06-03 269.50 270.86 269.22 270.16 0.0M
2025-06-02 269.14 271.12 269.06 270.68 0.0M
2025-05-30 266.68 266.96 266.04 266.04 0.0M
2025-05-29 266.16 268.54 266.16 267.52 0.0M
2025-05-28 268.32 269.06 267.88 267.88 0.0M
2025-05-27 266.84 266.84 266.06 266.64 0.0M
2025-05-26 268.50 269.18 268.48 269.16 0.0M
2025-05-23 270.00 271.80 269.16 271.66 0.0M
2025-05-22 269.60 269.88 266.58 267.58 0.0M
2025-05-21 268.62 268.62 267.32 267.98 0.0M
2025-05-20 261.76 267.18 261.76 267.18 0.0M
2025-05-19 264.16 264.16 263.40 263.64 0.0M
2025-05-16 263.06 263.10 259.66 261.92 0.0M
2025-05-15 257.32 263.80 257.18 263.80 0.0M
2025-05-14 264.66 264.76 260.66 260.80 0.0M
2025-05-13 269.24 269.24 266.60 266.88 0.0M
2025-05-12 266.96 267.78 265.28 267.34 0.0M
2025-05-09 271.58 272.28 271.26 272.28 0.0M
2025-05-08 271.64 272.50 271.34 272.20 0.0M
2025-05-07 273.68 274.20 272.78 274.00 0.0M
2025-05-06 272.64 274.92 272.64 274.88 0.0M
2025-05-05 264.28 268.74 264.18 268.74 0.0M
2025-05-02 263.56 264.16 261.98 262.28 0.0M
2025-04-30 266.48 267.80 264.68 267.80 0.0M
2025-04-29 267.38 267.38 266.56 266.56 0.0M
2025-04-28 265.92 268.12 265.00 268.12 0.0M
2025-04-25 267.46 267.46 264.22 264.52 0.0M
2025-04-24 269.54 269.54 267.82 268.88 0.0M
2025-04-23 266.52 268.30 263.58 264.46 0.0M
2025-04-22 276.68 277.18 273.38 273.38 0.0M
2025-04-17 268.84 268.84 265.32 265.86 0.0M
2025-04-16 265.66 267.92 265.42 267.92 0.0M
2025-04-15 261.50 261.84 260.82 261.82 0.0M
2025-04-14 259.78 260.64 258.88 258.88 0.0M
2025-04-11 260.10 261.86 258.00 261.86 0.0M
2025-04-10 261.24 261.24 257.38 259.90 0.0M
2025-04-09 251.94 256.18 251.94 256.18 0.0M
2025-04-08 251.74 254.00 251.74 253.08 0.0M
2025-04-07 252.06 255.12 250.54 250.96 0.0M
2025-04-04 257.18 260.48 252.40 252.40 0.0M
2025-04-03 261.14 261.14 254.12 258.10 0.0M
2025-04-02 264.88 266.32 264.00 264.50 0.0M
2025-04-01 266.22 267.00 265.68 265.74 0.0M
2025-03-31 264.26 265.50 264.24 264.96 0.0M
2025-03-28 261.92 262.12 260.30 261.46 0.0M
2025-03-27 258.90 260.20 258.38 259.68 0.0M
2025-03-26 257.96 257.96 256.56 256.86 0.0M
2025-03-25 256.32 257.56 255.88 256.86 0.0M
2025-03-24 256.06 256.64 256.00 256.00 0.0M
2025-03-21 256.88 257.14 254.66 255.84 0.0M
2025-03-20 256.68 257.72 256.68 257.00 0.0M
2025-03-19 255.72 256.16 255.06 256.16 0.0M
2025-03-18 253.36 255.62 253.36 254.70 0.0M
2025-03-17 252.14 252.34 251.70 251.80 0.0M
2025-03-14 252.84 253.66 251.44 252.04 0.0M
2025-03-13 248.04 251.96 248.04 251.96 0.0M
2025-03-12 245.46 247.10 245.44 247.10 0.0M
2025-03-11 244.66 245.58 244.66 245.06 0.0M
2025-03-10 246.84 246.98 244.94 245.84 0.0M
2025-03-07 247.40 247.62 246.24 246.72 0.0M
2025-03-06 247.20 247.42 245.90 247.26 0.0M
2025-03-05 251.46 251.46 248.84 249.92 0.0M
2025-03-04 253.60 254.90 253.60 253.82 0.0M
2025-03-03 252.80 253.00 252.02 252.86 0.0M
2025-02-28 252.38 252.82 251.44 251.44 0.0M
2025-02-27 253.42 253.70 252.88 253.56 0.0M
2025-02-26 254.92 255.06 254.42 254.54 0.0M
2025-02-25 257.42 257.50 253.28 253.40 0.0M
2025-02-24 257.72 258.96 257.44 257.96 0.0M
2025-02-21 256.34 258.08 255.94 258.08 0.0M
2025-02-20 259.82 260.06 257.74 258.22 0.0M
2025-02-19 257.90 259.52 257.90 258.04 0.0M
2025-02-18 255.44 257.28 255.44 257.18 0.0M
2025-02-17 254.26 254.62 253.80 253.96 0.0M
2025-02-14 257.30 257.42 253.04 253.14 0.0M
2025-02-13 257.18 258.08 256.64 256.64 0.0M
2025-02-12 256.10 257.04 254.86 256.64 0.0M
2025-02-11 259.68 259.68 256.56 257.88 0.0M
2025-02-10 257.90 259.14 257.68 258.76 0.0M
2025-02-07 253.30 256.10 253.02 254.60 0.0M
2025-02-06 252.64 254.46 251.52 252.52 0.0M
2025-02-05 253.00 253.96 252.44 253.06 0.0M
2025-02-04 250.54 252.00 249.98 251.30 0.0M
2025-02-03 250.60 253.54 250.60 251.60 0.0M
2025-01-31 246.88 249.38 246.86 247.98 0.0M
2025-01-30 244.08 246.12 244.08 246.12 0.0M
2025-01-29 243.42 244.04 242.64 242.68 0.0M
2025-01-28 241.20 242.90 240.96 242.82 0.0M
2025-01-27 241.56 242.22 239.64 239.82 0.0M
2025-01-24 243.34 244.24 242.46 242.66 0.0M
2025-01-23 243.28 243.28 241.76 242.82 0.0M
2025-01-22 242.46 243.36 242.36 243.34 0.0M
2025-01-21 241.54 242.18 241.38 241.86 0.0M
2025-01-20 241.06 241.28 239.00 239.00 0.0M
2025-01-17 241.96 242.46 241.02 242.34 0.0M
2025-01-16 240.62 242.92 240.62 242.50 0.0M
2025-01-15 239.06 239.96 238.22 239.96 0.0M
2025-01-14 239.00 239.28 238.48 238.64 0.0M
2025-01-13 241.66 242.28 240.02 240.02 0.0M
2025-01-10 238.92 241.68 238.92 241.68 0.0M
2025-01-09 237.68 238.28 237.44 238.18 0.0M
2025-01-08 235.82 237.76 235.80 237.68 0.0M
2025-01-07 233.16 234.92 233.00 234.92 0.0M
2025-01-06 233.66 234.00 231.58 233.16 0.0M
2025-01-03 237.00 237.30 235.72 235.72 0.0M
2025-01-02 233.62 238.26 233.62 238.18 0.0M