Market Access NYSE Arca Gold BUGS Index UCITS ETF

MAGB
🏛️ ドイツ →
212.30
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
2025-09-26 208.50 212.70 208.50 212.30 0.0M
2025-09-25 205.85 209.10 205.85 208.50 0.0M
2025-09-24 209.55 210.30 207.25 207.30 0.0M
2025-09-23 209.55 213.15 209.55 211.10 0.0M
2025-09-22 206.10 209.45 206.10 207.80 0.0M
2025-09-19 194.96 201.45 194.80 201.45 0.0M
2025-09-18 193.30 195.16 191.22 192.40 0.0M
2025-09-17 191.38 195.16 190.44 195.16 0.0M
2025-09-16 200.10 200.65 194.02 194.02 0.0M
2025-09-15 197.40 199.76 196.68 199.74 0.0M
2025-09-12 199.20 200.05 196.38 196.86 0.0M
2025-09-11 194.52 195.18 193.50 195.18 0.0M
2025-09-10 191.40 194.76 191.40 193.66 0.0M
2025-09-09 191.74 193.60 190.12 190.12 0.0M
2025-09-08 190.58 192.26 190.32 191.24 0.0M
2025-09-05 185.88 189.08 185.88 188.84 0.0M
2025-09-04 185.76 186.80 185.14 185.72 0.0M
2025-09-03 187.90 189.64 187.50 188.76 0.0M
2025-09-02 187.14 188.20 184.70 186.26 0.0M
2025-09-01 186.28 187.20 185.50 185.68 0.0M
2025-08-29 175.68 180.38 174.78 180.38 0.0M
2025-08-28 178.90 178.90 175.96 175.96 0.0M
2025-08-27 176.72 178.78 175.74 176.88 0.0M
2025-08-26 174.50 177.08 173.90 176.94 0.0M
2025-08-25 171.40 174.24 171.40 173.20 0.0M
2025-08-22 170.86 173.14 170.60 172.94 0.0M
2025-08-21 168.14 172.24 166.38 171.42 0.0M
2025-08-20 163.32 166.72 163.32 166.72 0.0M
2025-08-19 168.28 169.52 165.12 165.12 0.0M
2025-08-18 168.68 169.38 166.84 166.84 0.0M
2025-08-15 167.86 168.40 166.80 168.40 0.0M
2025-08-14 167.74 168.90 166.90 167.16 0.0M
2025-08-13 168.56 169.62 166.68 166.68 0.0M
2025-08-12 169.26 169.26 166.60 167.00 0.0M
2025-08-11 165.46 167.92 163.40 167.92 0.0M
2025-08-08 170.24 170.78 168.66 168.66 0.0M
2025-08-07 168.04 169.98 168.04 168.42 0.0M
2025-08-06 163.58 165.96 163.54 165.70 0.0M
2025-08-05 160.18 164.12 158.90 163.54 0.0M
2025-08-04 153.96 159.50 153.74 158.92 0.0M
2025-08-01 154.56 155.82 152.24 153.28 0.0M
2025-07-31 154.78 155.10 153.86 153.86 0.0M
2025-07-30 155.90 156.24 155.10 155.10 0.0M
2025-07-29 154.12 155.40 154.12 155.08 0.0M
2025-07-28 155.02 156.60 153.12 153.74 0.0M
2025-07-25 154.18 155.74 153.14 155.14 0.0M
2025-07-24 154.80 154.80 153.86 154.26 0.0M
2025-07-23 159.86 159.86 157.96 158.24 0.0M
2025-07-22 153.80 157.38 153.72 157.38 0.0M
2025-07-21 149.74 155.44 149.74 155.44 0.0M
2025-07-18 151.00 151.22 149.72 149.72 0.0M
2025-07-17 151.30 151.30 148.40 148.40 0.0M
2025-07-16 151.04 152.14 150.16 151.10 0.0M
2025-07-15 154.38 154.38 149.04 149.04 0.0M
2025-07-14 153.40 153.60 152.86 153.60 0.0M
2025-07-11 150.44 152.12 150.44 152.12 0.0M
2025-07-10 149.16 149.48 147.66 149.06 0.0M
2025-07-09 143.80 147.20 143.80 147.20 0.0M
2025-07-08 153.38 153.38 144.76 145.04 0.0M
2025-07-07 149.88 150.82 148.00 150.82 0.0M
2025-07-04 150.58 150.58 149.66 149.96 0.0M
2025-07-03 148.58 149.76 148.42 149.76 0.0M
2025-07-02 148.12 149.02 147.20 147.20 0.0M
2025-07-01 148.88 149.28 146.52 147.08 0.0M
2025-06-30 145.84 145.84 144.10 145.74 0.0M
2025-06-27 147.66 147.66 143.56 143.64 0.0M
2025-06-26 147.60 149.24 147.10 149.24 0.0M
2025-06-25 147.84 148.58 147.64 147.64 0.0M
2025-06-24 149.82 149.82 146.24 148.70 0.0M
2025-06-23 156.18 156.18 152.90 155.36 0.0M
2025-06-20 151.24 154.44 151.24 152.58 0.0M
2025-06-19 153.02 153.76 153.02 153.40 0.0M
2025-06-18 152.82 154.16 152.82 154.10 0.0M
2025-06-17 153.78 154.92 153.58 154.30 0.0M
2025-06-16 155.22 155.22 153.24 154.38 0.0M
2025-06-13 153.86 155.52 153.46 154.66 0.0M
2025-06-12 151.40 152.60 149.92 152.46 0.0M
2025-06-11 149.80 150.72 149.80 150.32 0.0M
2025-06-10 153.04 153.64 149.86 149.86 0.0M
2025-06-09 154.68 154.68 151.86 153.28 0.0M
2025-06-06 157.12 157.30 152.60 152.94 0.0M
2025-06-05 154.78 158.04 154.78 155.74 0.0M
2025-06-04 153.40 154.86 153.40 154.56 0.0M
2025-06-03 151.06 151.96 150.66 151.96 0.0M
2025-06-02 147.78 153.48 147.10 152.42 0.0M
2025-05-30 143.10 144.22 143.10 144.22 0.0M
2025-05-29 145.32 147.06 144.74 144.74 0.0M
2025-05-28 144.40 144.76 144.40 144.66 0.0M
2025-05-27 142.44 144.16 141.42 143.88 0.0M
2025-05-26 142.90 144.12 142.90 144.00 0.0M
2025-05-23 144.28 145.82 143.24 145.06 0.0M
2025-05-22 144.06 144.62 141.94 143.00 0.0M
2025-05-21 142.14 143.16 141.74 142.92 0.0M
2025-05-20 135.80 140.00 135.80 140.00 0.0M
2025-05-19 135.76 136.72 135.76 136.72 0.0M
2025-05-16 135.38 135.38 131.70 134.38 0.0M
2025-05-15 130.72 134.58 130.72 134.36 0.0M
2025-05-14 134.66 134.74 131.54 131.78 0.0M
2025-05-13 138.78 138.78 135.86 135.86 0.0M
2025-05-12 143.92 146.24 137.84 137.90 0.0M
2025-05-09 143.76 145.80 143.26 145.80 0.0M
2025-05-08 144.44 145.60 144.44 144.68 0.0M
2025-05-07 146.44 146.44 145.24 146.18 0.0M
2025-05-06 143.92 144.76 143.50 144.76 0.0M
2025-05-05 138.32 142.16 138.32 141.52 0.0M
2025-05-02 141.16 141.16 136.88 136.88 0.0M
2025-04-30 139.56 142.06 137.74 142.06 0.0M
2025-04-29 140.48 141.00 139.82 139.82 0.0M
2025-04-28 139.70 140.98 139.70 140.54 0.0M
2025-04-25 142.18 142.60 141.10 141.22 0.0M
2025-04-24 143.58 144.32 141.62 143.14 0.0M
2025-04-23 140.78 141.66 137.66 140.90 0.0M
2025-04-22 147.38 147.88 145.00 145.80 0.0M
2025-04-17 147.44 148.00 144.84 144.84 0.0M
2025-04-16 148.42 150.84 147.46 149.18 0.0M
2025-04-15 144.96 145.14 144.50 145.08 0.0M
2025-04-14 142.46 144.22 141.32 143.76 0.0M
2025-04-11 136.28 141.30 135.78 141.30 0.0M
2025-04-10 134.26 136.22 131.54 136.22 0.0M
2025-04-09 124.80 127.14 124.46 127.14 0.0M
2025-04-08 125.90 127.16 125.90 127.16 0.0M
2025-04-07 118.98 125.08 115.74 123.44 0.0M
2025-04-04 133.66 134.26 122.78 124.16 0.0M
2025-04-03 135.18 136.12 128.40 135.76 0.0M
2025-04-02 137.82 138.74 137.38 137.38 0.0M
2025-04-01 139.28 139.28 137.72 139.24 0.0M
2025-03-31 138.86 139.14 136.90 137.30 0.0M
2025-03-28 139.30 140.44 138.06 138.06 0.0M
2025-03-27 137.08 139.00 136.88 138.68 0.0M
2025-03-26 137.52 137.84 136.00 136.58 0.0M
2025-03-25 134.88 137.32 134.88 137.32 0.0M
2025-03-24 133.02 135.64 133.02 135.40 0.0M
2025-03-21 136.10 136.10 134.04 134.04 0.0M
2025-03-20 135.78 136.76 135.40 136.28 0.0M
2025-03-19 134.70 135.40 134.70 135.22 0.0M
2025-03-18 134.22 136.22 134.22 135.40 0.0M
2025-03-17 130.42 132.62 130.22 132.62 0.0M
2025-03-14 130.48 131.00 130.16 131.00 0.0M
2025-03-13 126.60 130.16 126.44 130.16 0.0M
2025-03-12 124.26 124.68 123.66 124.68 0.0M
2025-03-11 121.32 123.86 120.94 123.54 0.0M
2025-03-10 123.70 124.50 122.74 122.74 0.0M
2025-03-07 125.32 126.78 123.78 123.78 0.0M
2025-03-06 123.86 124.90 122.74 124.90 0.0M
2025-03-05 122.52 124.58 120.68 124.58 0.0M
2025-03-04 122.72 123.64 121.22 121.84 0.0M
2025-03-03 124.96 125.50 124.48 124.86 0.0M
2025-02-28 122.22 122.82 120.94 122.82 0.0M
2025-02-27 125.42 125.84 124.68 124.74 0.0M
2025-02-26 124.88 126.46 124.20 126.46 0.0M
2025-02-25 125.86 125.86 122.18 122.18 0.0M
2025-02-24 126.96 127.60 125.06 125.94 0.0M
2025-02-21 130.80 130.88 127.06 128.50 0.0M
2025-02-20 131.98 132.96 130.74 132.78 0.0M
2025-02-19 130.54 130.72 130.10 130.10 0.0M
2025-02-18 129.76 130.08 128.22 129.80 0.0M
2025-02-17 129.74 129.74 129.00 129.04 0.0M
2025-02-14 134.54 135.02 129.60 129.60 0.0M
2025-02-13 134.48 135.12 133.42 133.90 0.0M
2025-02-12 131.00 133.22 129.16 133.22 0.0M
2025-02-11 135.00 135.00 132.50 133.20 0.0M
2025-02-10 133.28 134.94 133.28 134.26 0.0M
2025-02-07 132.02 132.56 131.20 131.90 0.0M
2025-02-06 131.02 132.12 130.06 130.68 0.0M
2025-02-05 128.92 132.66 128.92 131.82 0.0M
2025-02-04 126.64 127.62 126.50 127.56 0.0M
2025-02-03 125.62 128.30 123.92 128.30 0.0M
2025-01-31 126.16 126.60 125.94 126.42 0.0M
2025-01-30 121.76 126.30 121.76 126.30 0.0M
2025-01-29 119.68 121.14 119.68 120.66 0.0M
2025-01-28 117.70 119.00 117.70 118.26 0.0M
2025-01-27 118.40 119.44 117.10 117.10 0.0M
2025-01-24 120.48 121.06 119.00 120.68 0.0M
2025-01-23 119.44 119.44 118.12 118.58 0.0M
2025-01-22 120.70 121.08 119.46 119.96 0.0M
2025-01-21 119.40 121.66 118.92 121.08 0.0M
2025-01-20 119.64 119.64 117.72 118.62 0.0M
2025-01-17 118.38 119.40 117.24 119.40 0.0M
2025-01-16 119.02 119.92 119.02 119.46 0.0M
2025-01-15 120.32 120.32 117.32 117.58 0.0M
2025-01-14 115.96 118.46 115.88 118.46 0.0M
2025-01-13 117.68 118.78 115.92 116.46 0.0M
2025-01-10 119.20 120.66 118.60 119.16 0.0M
2025-01-09 117.32 118.78 117.32 118.26 0.0M
2025-01-08 114.08 116.58 114.08 116.58 0.0M
2025-01-07 113.38 115.04 113.22 114.84 0.0M
2025-01-06 113.58 115.00 112.84 112.84 0.0M
2025-01-03 115.62 116.16 114.66 114.66 0.0M
2025-01-02 111.26 116.22 110.80 116.22 0.0M