GSCI Precious Metal (SPGSPM)

SPGSPM
🏛️ アメリカ →
4,960.85
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 2,702.98 2,702.98 2,678.26 2,686.31 0.0M
2023-12-28 2,717.00 2,723.51 2,700.26 2,702.98 0.0M
2023-12-27 2,687.05 2,720.76 2,687.05 2,717.00 0.0M
2023-12-26 2,687.92 2,697.52 2,681.64 2,687.05 0.0M
2023-12-22 2,667.11 2,707.11 2,667.11 2,687.92 0.0M
2023-12-21 2,663.32 2,676.71 2,657.05 2,667.11 0.0M
2023-12-20 2,665.41 2,671.98 2,654.44 2,663.32 0.0M
2023-12-19 2,649.58 2,677.19 2,642.63 2,665.41 0.0M
2023-12-18 2,643.14 2,658.89 2,635.84 2,649.58 0.0M
2023-12-15 2,663.69 2,676.70 2,642.59 2,644.38 0.0M
2023-12-14 2,586.73 2,679.56 2,586.73 2,657.56 0.0M
2023-12-13 2,582.84 2,593.21 2,575.79 2,586.73 0.0M
2023-12-12 2,583.85 2,609.50 2,581.63 2,582.84 0.0M
2023-12-11 2,610.58 2,622.21 2,581.05 2,583.85 0.0M
2023-12-08 2,656.06 2,662.08 2,606.31 2,610.58 0.0M
2023-12-07 2,659.52 2,670.93 2,643.07 2,656.06 0.0M
2023-12-06 2,649.01 2,670.67 2,649.01 2,659.52 0.0M
2023-12-05 2,659.59 2,681.01 2,637.57 2,649.01 0.0M
2023-12-04 2,780.39 2,784.28 2,655.37 2,659.59 0.0M
2023-12-01 2,684.82 2,732.73 2,678.33 2,725.16 0.0M
2023-11-30 2,694.34 2,694.96 2,675.60 2,684.82 0.0M
2023-11-29 2,684.78 2,702.35 2,679.71 2,694.34 0.0M
2023-11-28 2,650.04 2,690.22 2,648.33 2,684.78 0.0M
2023-11-27 2,635.36 2,659.30 2,634.99 2,650.04 0.0M
2023-11-24 2,616.62 2,637.00 2,616.12 2,635.36 0.0M
2023-11-22 2,628.65 2,637.37 2,613.50 2,616.62 0.0M
2023-11-21 2,600.77 2,639.98 2,600.77 2,628.65 0.0M
2023-11-20 2,608.38 2,611.16 2,583.00 2,600.77 0.0M
2023-11-17 2,612.33 2,625.53 2,603.56 2,608.38 0.0M
2023-11-16 2,580.94 2,617.65 2,573.34 2,612.33 0.0M
2023-11-15 2,579.31 2,599.51 2,572.12 2,580.94 0.0M
2023-11-14 2,552.47 2,588.81 2,549.93 2,579.31 0.0M
2023-11-13 2,536.96 2,556.37 2,531.84 2,552.47 0.0M
2023-11-10 2,575.78 2,575.78 2,531.23 2,531.57 0.0M
2023-11-09 2,554.53 2,572.21 2,541.85 2,570.36 0.0M
2023-11-08 2,566.23 2,571.92 2,546.85 2,549.08 0.0M
2023-11-07 2,585.09 2,585.09 2,548.30 2,560.77 0.0M
2023-11-06 2,592.61 2,594.30 2,575.95 2,579.59 0.0M
2023-11-03 2,581.49 2,608.13 2,577.27 2,592.61 0.0M
2023-11-02 2,573.85 2,591.55 2,572.60 2,581.49 0.0M
2023-11-01 2,583.49 2,593.08 2,568.11 2,573.85 0.0M
2023-10-31 2,601.27 2,615.19 2,581.44 2,583.49 0.0M
2023-10-30 2,587.80 2,613.33 2,587.80 2,601.27 0.0M
2023-10-27 2,586.71 2,597.43 2,573.32 2,587.80 0.0M
2023-10-26 2,584.75 2,597.65 2,564.75 2,586.71 0.0M
2023-10-25 2,575.46 2,590.23 2,557.16 2,584.75 0.0M
2023-10-24 2,578.40 2,584.44 2,547.37 2,575.46 0.0M
2023-10-23 2,589.13 2,589.13 2,563.80 2,578.40 0.0M
2023-10-20 2,568.00 2,609.83 2,568.00 2,589.13 0.0M
2023-10-19 2,554.28 2,573.63 2,539.35 2,568.00 0.0M
2023-10-18 2,515.05 2,566.24 2,515.05 2,554.28 0.0M
2023-10-17 2,510.80 2,526.47 2,497.76 2,515.05 0.0M
2023-10-16 2,520.60 2,520.60 2,494.63 2,510.80 0.0M
2023-10-13 2,442.19 2,522.12 2,441.25 2,520.60 0.0M
2023-10-12 2,449.01 2,463.51 2,439.37 2,442.19 0.0M
2023-10-11 2,433.04 2,453.93 2,429.03 2,449.01 0.0M
2023-10-10 2,419.77 2,438.73 2,419.77 2,433.04 0.0M
2023-10-09 2,416.93 2,426.23 2,410.10 2,419.77 0.0M
2023-10-06 2,372.36 2,399.78 2,362.62 2,395.22 0.0M
2023-10-05 2,377.17 2,389.83 2,366.26 2,372.36 0.0M
2023-10-04 2,387.39 2,394.29 2,371.71 2,377.17 0.0M
2023-10-03 2,394.56 2,397.76 2,370.07 2,387.39 0.0M
2023-10-02 2,422.67 2,423.92 2,389.75 2,394.56 0.0M
2023-09-29 2,444.82 2,476.66 2,426.35 2,427.16 0.0M
2023-09-28 2,459.17 2,467.91 2,439.01 2,444.82 0.0M
2023-09-27 2,498.00 2,499.43 2,457.99 2,459.17 0.0M
2023-09-26 2,519.72 2,519.72 2,496.40 2,498.00 0.0M
2023-09-25 2,534.94 2,536.83 2,517.17 2,519.72 0.0M
2023-09-22 2,526.28 2,540.56 2,526.28 2,534.94 0.0M
2023-09-21 2,560.23 2,560.23 2,513.25 2,526.28 0.0M
2023-09-20 2,540.62 2,562.48 2,534.49 2,560.23 0.0M
2023-09-19 2,540.68 2,548.81 2,537.57 2,540.61 0.0M
2023-09-18 2,531.06 2,541.91 2,526.96 2,540.68 0.0M
2023-09-15 2,511.33 2,539.80 2,508.60 2,531.06 0.0M
2023-09-14 2,512.84 2,515.17 2,494.52 2,511.32 0.0M
2023-09-13 2,518.12 2,520.94 2,505.60 2,512.84 0.0M
2023-09-12 2,532.18 2,533.49 2,509.88 2,518.12 0.0M
2023-09-11 2,523.63 2,541.31 2,521.92 2,532.21 0.0M
2023-09-08 2,525.23 2,540.41 2,522.18 2,524.81 0.0M
2023-09-07 2,529.87 2,532.59 2,521.82 2,525.23 0.0M
2023-09-06 2,543.49 2,545.29 2,523.45 2,529.87 0.0M
2023-09-05 2,567.49 2,567.49 2,542.26 2,543.49 0.0M
2023-09-01 2,568.58 2,589.03 2,560.17 2,567.49 0.0M
2023-08-31 2,579.88 2,581.15 2,567.65 2,568.58 0.0M
2023-08-30 2,570.91 2,586.41 2,566.47 2,579.88 0.0M
2023-08-29 2,543.96 2,572.63 2,537.92 2,570.91 0.0M
2023-08-28 2,538.79 2,554.00 2,534.79 2,543.96 0.0M
2023-08-25 2,544.02 2,549.73 2,522.83 2,535.60 0.0M
2023-08-24 2,546.55 2,549.96 2,533.85 2,544.02 0.0M
2023-08-23 2,510.99 2,548.29 2,510.99 2,546.55 0.0M
2023-08-22 2,506.41 2,519.92 2,499.46 2,510.99 0.0M
2023-08-21 2,492.75 2,511.92 2,489.24 2,506.41 0.0M
2023-08-18 2,491.03 2,505.14 2,491.03 2,492.75 0.0M
2023-08-17 2,504.63 2,515.59 2,489.67 2,491.03 0.0M
2023-08-16 2,513.95 2,519.06 2,503.70 2,504.63 0.0M
2023-08-15 2,524.94 2,524.94 2,501.67 2,513.95 0.0M
2023-08-14 2,528.49 2,530.83 2,510.54 2,524.94 0.0M
2023-08-11 2,532.03 2,537.75 2,525.18 2,528.49 0.0M
2023-08-10 2,532.42 2,549.79 2,525.95 2,531.34 0.0M
2023-08-09 2,543.54 2,552.43 2,529.85 2,531.74 0.0M
2023-08-08 2,559.07 2,561.97 2,538.13 2,542.84 0.0M
2023-08-07 2,570.39 2,575.33 2,553.48 2,558.34 0.0M
2023-08-04 2,560.85 2,578.71 2,550.70 2,569.65 0.0M
2023-08-03 2,569.92 2,569.92 2,554.72 2,560.85 0.0M
2023-08-02 2,578.94 2,597.16 2,563.12 2,569.92 0.0M
2023-08-01 2,621.29 2,621.29 2,578.29 2,578.94 0.0M
2023-07-31 2,605.54 2,623.32 2,591.07 2,621.29 0.0M
2023-07-28 2,586.91 2,608.47 2,584.60 2,605.54 0.0M
2023-07-27 2,621.62 2,639.17 2,580.97 2,586.91 0.0M
2023-07-26 2,612.36 2,630.02 2,610.77 2,621.62 0.0M
2023-07-25 2,607.70 2,616.57 2,597.78 2,612.25 0.0M
2023-07-24 2,615.51 2,618.84 2,602.04 2,607.70 0.0M
2023-07-21 2,621.90 2,628.54 2,605.69 2,615.51 0.0M
2023-07-20 2,637.71 2,648.92 2,617.62 2,621.90 0.0M
2023-07-19 2,636.40 2,641.23 2,627.39 2,637.71 0.0M
2023-07-18 2,605.10 2,646.33 2,605.10 2,636.40 0.0M
2023-07-17 2,616.19 2,616.19 2,595.13 2,605.10 0.0M
2023-07-14 2,613.15 2,618.75 2,603.07 2,616.19 0.0M
2023-07-13 2,595.14 2,607.07 2,590.72 2,604.01 0.0M
2023-07-12 2,546.68 2,590.55 2,546.68 2,586.01 0.0M
2023-07-11 2,530.98 2,548.76 2,529.61 2,537.54 0.0M
2023-07-10 2,523.06 2,523.60 2,502.77 2,521.85 0.0M
2023-07-07 2,489.75 2,524.45 2,489.47 2,513.92 0.0M
2023-07-06 2,508.68 2,517.08 2,480.44 2,489.75 0.0M
2023-07-05 2,508.61 2,528.44 2,505.62 2,508.68 0.0M
2023-07-03 2,507.57 2,521.69 2,492.88 2,508.61 0.0M
2023-06-30 2,491.78 2,509.52 2,477.68 2,507.57 0.0M
2023-06-29 2,499.71 2,499.71 2,468.87 2,491.78 0.0M
2023-06-28 2,502.24 2,504.73 2,484.72 2,499.71 0.0M
2023-06-27 2,512.81 2,523.10 2,497.10 2,502.24 0.0M
2023-06-26 2,503.10 2,524.45 2,503.10 2,512.81 0.0M
2023-06-23 2,497.34 2,526.93 2,489.54 2,503.10 0.0M
2023-06-22 2,525.86 2,525.86 2,495.58 2,497.34 0.0M
2023-06-21 2,533.42 2,536.14 2,505.18 2,525.86 0.0M
2023-06-20 2,570.10 2,570.10 2,524.08 2,533.42 0.0M
2023-06-16 2,567.70 2,582.42 2,562.04 2,570.10 0.0M
2023-06-15 2,567.23 2,570.08 2,521.26 2,567.70 0.0M
2023-06-14 2,552.23 2,572.78 2,547.78 2,567.23 0.0M
2023-06-13 2,567.69 2,589.75 2,548.15 2,552.23 0.0M
2023-06-12 2,579.65 2,584.03 2,558.87 2,567.26 0.0M
2023-06-09 2,580.24 2,592.14 2,570.91 2,579.21 0.0M
2023-06-08 2,547.77 2,588.93 2,545.55 2,579.80 0.0M
2023-06-07 2,576.01 2,585.82 2,544.75 2,547.33 0.0M
2023-06-06 2,566.72 2,578.47 2,560.03 2,575.57 0.0M
2023-06-05 2,562.29 2,571.83 2,539.59 2,566.72 0.0M
2023-06-02 2,595.26 2,602.38 2,560.54 2,562.29 0.0M
2023-06-01 2,575.45 2,601.73 2,559.30 2,595.26 0.0M
2023-05-31 2,566.06 2,588.32 2,559.32 2,575.45 0.0M
2023-05-30 2,550.75 2,572.69 2,531.85 2,566.06 0.0M
2023-05-26 2,545.30 2,563.85 2,536.38 2,550.75 0.0M
2023-05-25 2,573.16 2,574.06 2,539.85 2,545.30 0.0M
2023-05-24 2,588.45 2,604.12 2,564.77 2,573.16 0.0M
2023-05-23 2,594.24 2,594.24 2,563.11 2,588.45 0.0M
2023-05-22 2,601.66 2,605.10 2,585.98 2,594.24 0.0M
2023-05-19 2,571.42 2,608.83 2,566.63 2,601.66 0.0M
2023-05-18 2,604.04 2,608.12 2,563.74 2,571.42 0.0M
2023-05-17 2,614.03 2,619.02 2,594.65 2,604.04 0.0M
2023-05-16 2,653.31 2,653.31 2,609.19 2,614.03 0.0M
2023-05-15 2,648.40 2,659.37 2,640.97 2,653.31 0.0M
2023-05-12 2,652.04 2,659.18 2,629.78 2,648.40 0.0M
2023-05-11 2,683.98 2,691.85 2,648.17 2,652.04 0.0M
2023-05-10 2,688.74 2,706.10 2,668.00 2,679.40 0.0M
2023-05-09 2,672.12 2,686.91 2,663.57 2,684.14 0.0M
2023-05-08 2,658.44 2,673.01 2,654.70 2,667.49 0.0M
2023-05-05 2,693.28 2,701.61 2,627.85 2,653.86 0.0M
2023-05-04 2,661.19 2,703.46 2,661.19 2,688.73 0.0M
2023-05-03 2,644.40 2,662.31 2,635.75 2,661.19 0.0M
2023-05-02 2,603.80 2,651.95 2,594.16 2,644.40 0.0M
2023-05-01 2,611.91 2,640.60 2,596.48 2,603.80 0.0M
2023-04-28 2,611.62 2,618.66 2,592.90 2,611.91 0.0M
2023-04-27 2,606.70 2,628.99 2,588.36 2,611.62 0.0M
2023-04-26 2,616.90 2,638.91 2,603.71 2,606.70 0.0M
2023-04-25 2,615.71 2,630.21 2,592.02 2,616.90 0.0M
2023-04-24 2,602.30 2,617.49 2,595.00 2,615.71 0.0M
2023-04-21 2,639.20 2,639.20 2,592.02 2,602.30 0.0M
2023-04-20 2,625.23 2,647.04 2,617.70 2,639.20 0.0M
2023-04-19 2,638.80 2,640.00 2,587.41 2,625.23 0.0M
2023-04-18 2,622.04 2,645.41 2,617.51 2,638.80 0.0M
2023-04-17 2,636.20 2,652.66 2,604.89 2,622.04 0.0M
2023-04-14 2,687.41 2,697.07 2,622.91 2,636.20 0.0M
2023-04-13 2,646.42 2,698.21 2,646.42 2,686.98 0.0M
2023-04-12 2,636.31 2,670.16 2,633.76 2,645.99 0.0M
2023-04-11 2,615.17 2,640.37 2,615.17 2,635.87 0.0M
2023-04-10 2,643.21 2,643.21 2,606.15 2,614.74 0.0M
2023-04-06 2,653.10 2,655.68 2,627.45 2,642.80 0.0M
2023-04-05 2,656.81 2,669.34 2,639.82 2,653.10 0.0M
2023-04-04 2,601.39 2,662.85 2,593.42 2,656.81 0.0M
2023-04-03 2,585.98 2,612.57 2,558.26 2,601.39 0.0M
2023-03-31 2,597.88 2,608.56 2,584.19 2,585.98 0.0M
2023-03-30 2,577.07 2,603.35 2,562.18 2,597.88 0.0M
2023-03-29 2,583.57 2,586.45 2,565.18 2,577.07 0.0M
2023-03-28 2,558.51 2,585.69 2,552.11 2,583.57 0.0M
2023-03-27 2,596.10 2,596.10 2,546.79 2,558.51 0.0M
2023-03-24 2,608.96 2,625.22 2,588.21 2,596.10 0.0M
2023-03-23 2,549.14 2,615.35 2,549.14 2,608.96 0.0M
2023-03-22 2,535.73 2,556.19 2,531.26 2,549.14 0.0M
2023-03-21 2,586.81 2,594.58 2,533.75 2,535.73 0.0M
2023-03-20 2,583.43 2,625.92 2,569.11 2,586.81 0.0M
2023-03-17 2,506.45 2,579.48 2,506.45 2,573.75 0.0M
2023-03-16 2,515.18 2,527.36 2,495.14 2,506.45 0.0M
2023-03-15 2,495.41 2,533.57 2,466.52 2,518.26 0.0M
2023-03-14 2,500.85 2,503.78 2,479.56 2,495.41 0.0M
2023-03-13 2,431.78 2,503.81 2,431.78 2,500.85 0.0M
2023-03-10 2,383.08 2,433.67 2,378.05 2,424.87 0.0M
2023-03-09 2,360.13 2,386.18 2,355.64 2,379.09 0.0M
2023-03-08 2,358.16 2,369.05 2,347.98 2,356.12 0.0M
2023-03-07 2,404.39 2,407.28 2,352.53 2,354.19 0.0M
2023-03-06 2,401.46 2,413.86 2,398.74 2,400.43 0.0M
2023-03-03 2,386.78 2,402.22 2,386.41 2,401.46 0.0M
2023-03-02 2,389.17 2,389.17 2,375.01 2,381.45 0.0M
2023-03-01 2,378.66 2,397.72 2,369.56 2,389.17 0.0M
2023-02-28 2,361.95 2,381.11 2,343.31 2,378.66 0.0M
2023-02-27 2,354.18 2,365.28 2,346.66 2,361.95 0.0M
2023-02-24 2,370.65 2,381.11 2,352.43 2,354.18 0.0M
2023-02-23 2,391.78 2,391.78 2,369.49 2,370.65 0.0M
2023-02-22 2,395.07 2,410.57 2,388.81 2,391.78 0.0M
2023-02-21 2,402.50 2,408.18 2,389.27 2,395.07 0.0M
2023-02-17 2,404.53 2,405.03 2,370.93 2,402.50 0.0M
2023-02-16 2,395.59 2,408.25 2,383.82 2,404.53 0.0M
2023-02-15 2,422.43 2,427.93 2,389.29 2,395.59 0.0M
2023-02-14 2,420.01 2,441.82 2,405.35 2,422.43 0.0M
2023-02-13 2,435.22 2,437.24 2,416.92 2,420.01 0.0M
2023-02-10 2,440.30 2,447.20 2,419.92 2,434.84 0.0M
2023-02-09 2,457.10 2,472.55 2,435.13 2,439.90 0.0M
2023-02-08 2,447.31 2,467.45 2,444.18 2,456.70 0.0M
2023-02-07 2,441.24 2,463.72 2,438.81 2,446.90 0.0M
2023-02-06 2,439.10 2,461.45 2,436.83 2,440.84 0.0M
2023-02-03 2,515.18 2,517.31 2,436.04 2,439.10 0.0M
2023-02-02 2,529.28 2,574.17 2,508.88 2,515.18 0.0M
2023-02-01 2,534.50 2,537.82 2,519.85 2,529.28 0.0M
2023-01-31 2,526.27 2,536.33 2,492.29 2,534.50 0.0M
2023-01-30 2,532.72 2,539.79 2,522.50 2,526.27 0.0M
2023-01-27 2,537.99 2,544.78 2,516.21 2,532.71 0.0M
2023-01-26 2,552.19 2,562.07 2,523.98 2,537.99 0.0M
2023-01-25 2,541.78 2,553.22 2,522.17 2,552.19 0.0M
2023-01-24 2,531.80 2,552.23 2,517.25 2,541.78 0.0M
2023-01-23 2,535.02 2,548.54 2,506.00 2,531.80 0.0M
2023-01-20 2,529.29 2,550.38 2,527.39 2,535.02 0.0M
2023-01-19 2,507.23 2,533.89 2,498.34 2,529.29 0.0M
2023-01-18 2,514.87 2,540.57 2,501.29 2,507.23 0.0M
2023-01-17 2,531.84 2,533.09 2,511.36 2,514.87 0.0M
2023-01-13 2,501.01 2,536.48 2,494.52 2,531.84 0.0M
2023-01-12 2,468.23 2,507.23 2,468.23 2,497.05 0.0M
2023-01-11 2,463.24 2,485.16 2,453.57 2,464.28 0.0M
2023-01-10 2,462.90 2,471.53 2,454.89 2,459.33 0.0M
2023-01-09 2,450.55 2,472.46 2,450.55 2,459.02 0.0M
2023-01-06 2,401.42 2,450.80 2,401.36 2,446.73 0.0M
2023-01-05 2,433.95 2,440.64 2,393.03 2,406.76 0.0M
2023-01-04 2,421.53 2,454.52 2,415.77 2,433.95 0.0M
2023-01-03 2,399.00 2,438.87 2,399.00 2,421.53 0.0M