Invesco Physical Gold ETC

SGLD
🏛️ ドイツ →
311.02
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
2022-12-30 164.76 164.76 164.34 164.65 0.0M
2022-12-29 164.23 164.78 163.88 164.23 0.0M
2022-12-28 164.38 164.38 163.50 163.88 0.0M
2022-12-27 165.37 165.66 163.79 165.10 0.0M
2022-12-23 163.55 164.38 163.29 164.01 0.0M
2022-12-22 165.03 165.37 162.65 163.87 0.0M
2022-12-21 165.08 165.69 164.89 165.45 0.0M
2022-12-20 163.49 165.14 163.47 165.14 0.0M
2022-12-19 163.05 163.52 162.83 162.83 0.0M
2022-12-16 161.58 163.03 161.17 163.03 0.0M
2022-12-15 162.22 162.22 160.66 161.30 0.0M
2022-12-14 164.38 164.46 163.84 164.15 0.0M
2022-12-13 163.60 165.52 163.48 164.62 0.0M
2022-12-12 164.36 164.36 163.50 163.51 0.0M
2022-12-09 163.86 165.27 163.68 165.27 0.0M
2022-12-08 164.01 164.55 163.67 163.67 0.0M
2022-12-07 163.80 164.06 162.83 163.83 0.0M
2022-12-06 163.15 163.56 162.96 163.14 0.0M
2022-12-05 164.90 164.98 163.08 163.13 0.0M
2022-12-02 165.40 165.44 164.28 164.94 0.0M
2022-12-01 164.87 165.70 164.50 165.66 0.0M
2022-11-30 163.76 164.48 163.34 164.25 0.0M
2022-11-29 163.41 163.83 163.40 163.53 0.0M
2022-11-28 163.06 163.20 161.92 162.24 0.0M
2022-11-25 162.50 163.10 162.46 162.71 0.0M
2022-11-24 162.82 163.43 162.78 163.09 0.0M
2022-11-23 163.03 163.03 162.21 162.46 0.0M
2022-11-22 164.16 164.55 163.56 163.69 0.0M
2022-11-21 164.04 164.63 163.58 163.58 0.0M
2022-11-18 164.40 164.66 163.67 163.79 0.0M
2022-11-17 164.39 165.02 164.37 164.52 0.0M
2022-11-16 165.17 165.46 164.89 165.00 0.0M
2022-11-15 165.45 165.45 164.43 164.78 0.0M
2022-11-14 165.00 166.03 164.67 165.35 0.0M
2022-11-11 166.19 166.19 164.80 164.84 0.0M
2022-11-10 164.89 166.42 164.89 166.26 0.0M
2022-11-09 164.41 165.34 163.85 164.79 0.0M
2022-11-08 161.46 164.59 161.26 164.39 0.0M
2022-11-07 162.27 162.61 162.02 162.26 0.0M
2022-11-04 162.83 163.33 162.41 163.13 0.0M
2022-11-03 160.83 161.15 159.93 161.10 0.1M
2022-11-02 161.62 161.81 161.13 161.30 0.0M
2022-11-01 160.21 161.17 160.20 161.17 0.0M
2022-10-31 159.75 160.37 159.22 160.09 0.0M
2022-10-28 160.50 160.67 159.23 159.47 0.0M
2022-10-27 159.56 160.89 159.49 160.89 0.0M
2022-10-26 161.39 161.39 160.29 160.29 0.0M
2022-10-25 161.69 161.69 160.49 160.61 0.0M
2022-10-24 162.41 162.41 161.11 161.33 0.0M
2022-10-21 160.47 161.99 160.09 161.96 0.0M
2022-10-20 160.96 161.56 160.81 161.50 0.0M
2022-10-19 161.22 161.64 161.15 161.15 0.0M
2022-10-18 162.22 162.62 161.98 161.98 0.0M
2022-10-17 163.82 165.25 163.58 163.58 0.0M
2022-10-14 164.95 165.00 163.33 163.33 0.0M
2022-10-13 166.24 166.66 163.92 164.47 0.0M
2022-10-12 166.13 166.80 165.98 166.19 0.0M
2022-10-11 166.17 166.79 165.52 166.79 0.0M
2022-10-10 167.64 167.78 166.05 166.17 0.0M
2022-10-07 168.76 169.16 168.01 168.16 0.0M
2022-10-06 167.98 168.64 167.50 168.39 0.0M
2022-10-05 167.03 167.72 166.00 167.52 0.0M
2022-10-04 167.06 167.58 166.26 167.47 0.1M
2022-10-03 164.17 166.40 163.78 165.98 0.0M
2022-09-30 164.62 165.54 164.20 165.00 0.0M
2022-09-29 164.60 164.80 163.50 163.82 0.0M
2022-09-28 164.18 166.40 163.50 165.77 0.0M
2022-09-27 164.10 164.55 163.96 164.13 0.0M
2022-09-26 164.22 164.68 163.85 164.59 0.0M
2022-09-23 164.87 165.00 162.70 163.85 0.0M
2022-09-22 162.98 164.54 162.94 164.37 0.0M
2022-09-21 163.30 163.62 163.02 163.07 0.0M
2022-09-20 161.15 161.84 160.98 161.09 0.0M
2022-09-19 161.41 161.72 160.77 161.55 0.0M
2022-09-16 160.54 162.19 160.54 161.66 0.0M
2022-09-15 163.79 163.79 161.20 161.30 0.0M
2022-09-14 164.95 165.14 164.53 164.64 0.0M
2022-09-13 164.20 164.79 163.86 164.79 0.0M
2022-09-12 163.74 165.30 163.60 165.30 0.0M
2022-09-09 165.55 165.96 164.65 165.39 0.0M
2022-09-08 166.54 166.55 165.23 165.80 0.0M
2022-09-07 165.90 166.51 165.67 166.35 0.0M
2022-09-06 166.50 167.00 166.08 166.08 0.0M
2022-09-05 166.94 167.04 166.60 166.68 0.0M
2022-09-02 164.84 165.66 164.70 165.21 0.0M
2022-09-01 164.71 165.12 163.86 164.75 0.0M
2022-08-31 166.30 166.30 165.18 165.18 0.0M
2022-08-30 167.59 167.59 166.37 166.37 0.0M
2022-08-29 167.65 168.43 166.92 168.40 0.0M
2022-08-26 170.50 170.50 167.79 167.90 0.0M
2022-08-25 170.12 170.88 169.94 170.23 0.0M
2022-08-24 169.72 170.36 169.53 169.96 0.0M
2022-08-23 169.28 169.57 168.83 169.39 0.0M
2022-08-22 167.98 168.88 167.19 168.88 0.0M
2022-08-19 168.23 168.94 167.98 168.40 0.0M
2022-08-18 167.75 168.67 167.56 168.11 0.0M
2022-08-17 168.99 168.99 167.58 167.64 0.0M
2022-08-16 169.40 169.61 168.58 168.64 0.0M
2022-08-15 169.16 169.16 168.01 168.91 0.0M
2022-08-12 168.19 169.38 167.68 169.38 0.0M
2022-08-11 167.45 167.94 167.21 167.39 0.0M
2022-08-10 169.60 169.72 168.01 168.01 0.0M
2022-08-09 169.25 169.88 168.91 169.59 0.0M
2022-08-08 168.66 169.46 168.17 169.31 0.0M
2022-08-05 169.17 169.17 168.00 169.00 0.0M
2022-08-04 168.42 169.89 168.35 169.06 0.0M
2022-08-03 168.16 168.22 167.21 167.58 0.0M
2022-08-02 167.46 169.30 167.32 168.73 0.0M
2022-08-01 166.64 167.40 166.18 166.41 0.0M
2022-07-29 166.59 167.33 166.43 167.16 0.0M
2022-07-28 164.90 167.16 164.90 166.88 0.0M
2022-07-27 163.92 164.34 163.61 164.04 0.0M
2022-07-26 163.27 164.07 162.96 164.02 0.0M
2022-07-25 163.69 163.83 162.14 162.56 0.0M
2022-07-22 162.60 164.24 162.60 163.61 0.0M
2022-07-21 159.86 162.38 159.00 162.29 0.0M
2022-07-20 160.97 162.16 160.70 161.79 0.0M
2022-07-19 162.39 162.39 161.41 161.85 0.0M
2022-07-18 163.94 164.18 162.63 162.68 0.0M
2022-07-15 164.55 164.55 163.38 163.38 0.0M
2022-07-14 165.79 165.92 164.75 164.75 0.0M
2022-07-13 166.10 166.88 165.08 166.66 0.0M
2022-07-12 167.30 167.76 166.24 166.46 0.0M
2022-07-11 166.11 167.24 165.90 166.65 0.0M
2022-07-08 165.72 166.70 165.50 165.59 0.0M
2022-07-07 165.26 165.78 165.00 165.69 0.0M
2022-07-06 166.48 167.78 164.89 165.25 0.0M
2022-07-05 167.60 169.55 166.58 166.58 0.0M
2022-07-04 167.92 167.92 166.92 167.56 0.0M
2022-07-01 166.28 168.06 165.28 167.75 0.0M
2022-06-30 168.12 169.52 166.96 167.13 0.0M
2022-06-29 167.26 168.34 166.69 167.68 0.0M
2022-06-28 166.92 167.42 166.24 166.99 0.0M
2022-06-27 168.10 168.24 165.99 165.99 0.0M
2022-06-24 167.25 168.06 167.00 167.63 0.0M
2022-06-23 167.64 169.20 167.64 168.51 0.0M
2022-06-22 168.37 169.13 167.80 167.93 0.0M
2022-06-21 168.48 168.83 167.64 168.43 0.0M
2022-06-20 169.32 169.32 168.54 168.77 0.0M
2022-06-17 169.84 170.48 169.58 170.33 0.0M
2022-06-16 169.74 170.62 168.73 169.80 0.0M
2022-06-15 168.25 170.01 167.74 169.21 0.0M
2022-06-14 169.50 169.52 168.03 168.18 0.0M
2022-06-13 171.90 171.90 169.09 169.38 0.0M
2022-06-10 167.70 171.25 167.55 171.25 0.0M
2022-06-09 166.94 167.40 165.95 167.15 0.0M
2022-06-08 167.22 167.48 166.32 167.39 0.0M
2022-06-07 166.66 167.63 166.66 167.27 0.0M
2022-06-06 167.16 167.44 166.66 166.78 0.0M
2022-06-03 167.74 168.07 167.08 167.14 0.0M
2022-06-02 167.65 168.70 167.36 168.37 0.0M
2022-06-01 165.46 167.45 164.92 167.45 0.0M
2022-05-31 167.12 167.24 165.94 166.03 0.0M
2022-05-30 167.38 167.50 166.41 166.51 0.0M
2022-05-27 166.87 167.84 166.71 167.46 0.0M
2022-05-26 167.42 167.42 166.27 166.44 0.0M
2022-05-25 168.02 168.66 167.44 167.57 0.1M
2022-05-24 167.28 168.23 167.16 168.23 0.0M
2022-05-23 168.93 169.46 167.62 167.79 0.0M
2022-05-20 169.04 169.18 167.93 168.87 0.0M
2022-05-19 167.48 168.87 167.05 168.72 0.0M
2022-05-18 166.60 167.47 166.18 167.47 0.0M
2022-05-17 168.98 168.98 167.10 167.19 0.0M
2022-05-16 167.92 168.54 166.52 168.40 0.0M
2022-05-13 169.64 169.88 167.82 168.27 0.0M
2022-05-12 170.43 171.70 170.31 170.61 0.0M
2022-05-11 169.06 169.93 168.98 169.90 0.0M
2022-05-10 170.51 170.71 169.27 169.27 0.0M
2022-05-09 172.26 172.26 170.40 170.63 0.0M
2022-05-06 172.78 172.82 171.53 172.59 0.0M
2022-05-05 173.08 174.77 172.59 173.17 0.0M
2022-05-04 171.52 171.99 170.98 171.11 0.0M
2022-05-03 171.02 172.25 170.00 171.84 0.0M
2022-05-02 172.76 173.10 170.48 171.53 0.0M
2022-04-29 175.47 175.83 174.78 174.95 0.0M
2022-04-28 172.93 174.02 172.74 173.65 0.0M
2022-04-27 172.82 174.20 171.79 172.83 0.0M
2022-04-26 171.88 173.00 171.56 172.66 0.0M
2022-04-25 172.88 173.24 170.63 171.13 0.0M
2022-04-22 174.52 174.74 172.44 173.10 0.0M
2022-04-21 173.28 173.48 172.06 172.95 0.0M
2022-04-20 173.78 174.40 173.52 174.04 0.0M
2022-04-19 177.16 177.40 174.89 175.15 0.0M
2022-04-14 174.94 176.77 174.35 175.97 0.0M
2022-04-13 175.80 176.80 175.56 176.09 0.0M
2022-04-12 174.48 175.79 173.57 175.77 0.0M
2022-04-11 172.55 174.76 172.46 173.43 0.0M
2022-04-08 171.81 173.67 171.62 172.96 0.0M
2022-04-07 170.60 171.69 170.60 171.40 0.0M
2022-04-06 170.38 171.16 170.19 170.87 0.0M
2022-04-05 170.25 171.25 169.62 170.56 0.0M
2022-04-04 169.02 170.36 168.95 169.85 0.0M
2022-04-01 168.79 169.54 168.25 168.90 0.0M
2022-03-31 166.86 169.42 166.80 169.39 0.0M
2022-03-30 167.18 167.90 166.29 167.64 0.0M
2022-03-29 169.05 169.05 164.40 166.54 0.0M
2022-03-28 170.95 171.58 169.62 170.64 0.1M
2022-03-25 171.62 172.28 170.79 172.28 0.1M
2022-03-24 171.30 172.94 170.48 172.65 0.0M
2022-03-23 168.67 170.82 168.65 169.95 0.0M
2022-03-22 170.15 170.15 167.49 168.67 0.0M
2022-03-21 168.38 169.61 167.96 169.50 0.0M
2022-03-18 168.94 170.10 168.37 168.37 0.0M
2022-03-17 169.56 170.59 169.02 169.02 0.0M
2022-03-16 168.80 169.37 167.24 167.62 0.0M
2022-03-15 169.42 170.03 168.00 169.88 0.0M
2022-03-14 174.43 174.43 172.15 172.33 0.1M
2022-03-11 175.17 175.86 172.00 175.30 0.1M
2022-03-10 173.30 176.20 172.36 175.06 0.1M
2022-03-09 181.09 181.09 173.32 174.58 0.1M
2022-03-08 179.63 183.34 177.44 183.29 0.1M
2022-03-07 176.88 178.95 173.89 176.55 0.1M
2022-03-04 170.06 173.92 169.99 173.81 0.1M
2022-03-03 168.52 169.16 167.98 168.69 0.0M
2022-03-02 169.36 169.44 166.90 166.90 0.0M
2022-03-01 164.46 167.88 164.46 167.82 0.0M
2022-02-28 164.21 166.00 163.54 163.69 0.1M
2022-02-25 165.17 165.66 161.92 162.14 0.0M
2022-02-24 166.86 171.03 166.64 166.68 0.1M
2022-02-23 161.74 163.16 161.13 163.03 0.1M
2022-02-22 163.54 163.57 161.28 162.14 0.0M
2022-02-21 160.87 162.76 160.87 161.72 0.0M
2022-02-18 161.02 162.02 160.60 161.52 0.0M
2022-02-17 159.45 161.52 159.44 161.24 0.0M
2022-02-16 157.78 158.64 157.47 158.64 0.0M
2022-02-15 160.44 160.49 157.22 157.52 0.0M
2022-02-14 158.15 160.11 157.97 159.11 0.0M
2022-02-11 155.20 155.85 154.86 155.61 0.0M
2022-02-10 155.16 155.43 154.56 154.84 0.0M
2022-02-09 154.81 154.99 154.43 154.83 0.0M
2022-02-08 154.19 154.88 153.79 154.74 0.0M
2022-02-07 153.36 153.74 153.13 153.68 0.0M
2022-02-04 152.65 153.21 151.83 152.57 0.0M
2022-02-03 154.46 154.78 151.92 152.71 0.0M
2022-02-02 154.06 154.92 154.01 154.81 0.0M
2022-02-01 154.82 155.46 154.60 155.46 0.0M
2022-01-31 154.95 155.50 154.75 155.03 0.0M
2022-01-28 155.95 155.95 154.41 154.71 0.0M
2022-01-27 156.57 157.04 155.59 155.59 0.0M
2022-01-26 158.05 158.49 157.10 157.15 0.0M
2022-01-25 157.54 158.80 157.30 158.33 0.0M
2022-01-24 157.15 157.48 156.60 156.83 0.0M
2022-01-21 156.98 157.06 156.17 156.42 0.0M
2022-01-20 156.69 157.42 156.58 156.97 0.0M
2022-01-19 154.71 156.90 154.71 156.82 0.0M
2022-01-18 154.11 155.21 153.61 154.67 0.0M
2022-01-17 154.25 154.56 154.17 154.29 0.0M
2022-01-14 154.16 154.36 153.69 154.12 0.0M
2022-01-13 153.95 153.99 153.08 153.23 0.0M
2022-01-12 154.74 154.88 154.17 154.36 0.0M
2022-01-11 154.31 154.64 153.92 154.64 0.0M
2022-01-10 153.12 154.05 153.12 153.27 0.0M
2022-01-07 153.10 153.52 152.50 152.74 0.0M
2022-01-06 154.37 154.37 152.87 153.17 0.0M
2022-01-05 155.34 156.11 155.29 155.72 0.0M
2022-01-04 154.64 155.36 154.31 155.36 0.0M
2022-01-03 155.58 155.70 153.98 154.17 0.0M