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
2021-12-30 90.26 90.58 90.26 90.55 0.0M
2021-12-29 91.21 91.29 89.73 91.29 0.0M
2021-12-28 91.59 92.78 90.89 91.56 0.0M
2021-12-27 91.59 92.09 91.18 91.62 0.0M
2021-12-23 90.71 91.77 90.26 91.33 0.0M
2021-12-22 89.86 90.06 89.05 89.65 0.0M
2021-12-21 90.18 90.22 89.19 89.42 0.0M
2021-12-20 89.69 89.69 88.06 88.06 0.0M
2021-12-17 90.00 91.53 89.56 90.27 0.0M
2021-12-16 85.91 88.58 85.62 88.58 0.0M
2021-12-15 87.05 87.05 84.06 84.06 0.0M
2021-12-14 87.82 88.25 86.80 86.95 0.0M
2021-12-13 87.67 88.02 87.56 87.56 0.0M
2021-12-10 88.11 89.17 87.36 87.85 0.0M
2021-12-09 90.54 90.54 88.31 88.31 0.0M
2021-12-08 91.41 91.41 89.75 89.75 0.0M
2021-12-07 90.22 91.74 90.22 91.74 0.0M
2021-12-06 88.63 89.90 88.04 89.90 0.0M
2021-12-03 87.99 88.98 86.99 88.15 0.0M
2021-12-02 89.04 89.29 85.96 87.21 0.0M
2021-12-01 93.05 93.21 92.49 92.49 0.0M
2021-11-30 92.41 94.15 92.41 92.65 0.0M
2021-11-29 93.26 93.42 91.50 91.93 0.0M
2021-11-26 93.98 94.91 91.23 91.23 0.0M
2021-11-25 94.57 94.57 93.83 93.83 0.0M
2021-11-24 94.29 94.77 93.31 94.77 0.0M
2021-11-23 95.47 95.47 92.68 92.68 0.0M
2021-11-22 95.69 96.65 93.81 95.84 0.0M
2021-11-19 97.80 98.23 97.50 97.51 0.0M
2021-11-18 99.66 99.66 98.01 98.01 0.0M
2021-11-17 99.62 100.88 99.62 100.30 0.0M
2021-11-16 99.75 100.80 98.85 98.85 0.0M
2021-11-15 98.52 99.43 98.52 99.19 0.0M
2021-11-12 97.22 99.35 97.22 98.97 0.0M
2021-11-11 97.05 98.71 97.00 97.82 0.0M
2021-11-10 91.77 96.86 91.77 96.08 0.0M
2021-11-09 91.02 92.15 91.02 91.75 0.0M
2021-11-08 91.04 92.17 90.60 91.16 0.0M
2021-11-05 88.74 90.29 88.69 90.29 0.0M
2021-11-04 89.27 90.47 88.78 89.42 0.0M
2021-11-03 87.59 87.77 86.10 87.69 0.0M
2021-11-02 88.19 88.52 86.83 86.83 0.0M
2021-11-01 88.47 88.47 87.08 88.34 0.0M
2021-10-29 89.52 89.75 88.77 88.98 0.0M
2021-10-28 92.13 92.50 89.73 90.02 0.0M
2021-10-27 92.30 92.55 91.69 92.26 0.0M
2021-10-26 92.00 92.67 92.00 92.08 0.0M
2021-10-25 91.36 92.80 91.36 92.80 0.0M
2021-10-22 91.04 93.51 91.04 91.22 0.0M
2021-10-21 90.01 90.62 89.74 89.84 0.0M
2021-10-20 90.03 91.00 89.89 90.92 0.0M
2021-10-19 89.58 89.98 88.79 88.79 0.0M
2021-10-18 89.56 89.68 89.16 89.50 0.0M
2021-10-15 90.51 90.51 88.96 89.93 0.0M
2021-10-14 89.21 90.50 89.21 90.36 0.0M
2021-10-13 87.10 89.60 87.10 89.26 0.0M
2021-10-12 84.85 86.15 84.32 86.04 0.0M
2021-10-11 84.55 85.69 84.27 85.27 0.0M
2021-10-08 84.47 87.32 84.22 84.58 0.0M
2021-10-07 83.56 85.10 83.56 85.10 0.0M
2021-10-06 81.02 82.42 81.02 81.97 0.0M
2021-10-05 80.87 81.25 79.54 80.50 0.0M
2021-10-04 80.11 81.89 79.38 81.80 0.0M
2021-10-01 81.53 81.53 79.66 80.26 0.0M
2021-09-30 78.83 81.75 78.83 81.75 0.0M
2021-09-29 80.96 81.20 79.48 79.61 0.0M
2021-09-28 80.40 80.63 79.00 80.63 0.0M
2021-09-27 81.23 81.23 80.00 81.07 0.0M
2021-09-24 81.08 81.36 80.86 80.86 0.0M
2021-09-23 82.27 82.88 80.51 80.99 0.0M
2021-09-22 83.49 83.87 82.73 83.80 0.0M
2021-09-21 82.72 83.92 82.18 83.92 0.0M
2021-09-20 82.70 82.70 82.32 82.32 0.0M
2021-09-17 83.80 83.80 82.04 82.40 0.0M
2021-09-16 85.51 85.51 82.22 82.22 0.0M
2021-09-15 86.13 86.65 85.24 86.04 0.0M
2021-09-14 85.53 86.62 85.35 86.33 0.0M
2021-09-13 84.16 86.02 84.16 85.90 0.0M
2021-09-10 85.92 85.92 85.00 85.11 0.0M
2021-09-09 86.09 86.63 85.43 85.64 0.0M
2021-09-08 86.43 86.69 86.31 86.31 0.0M
2021-09-07 88.22 88.22 86.05 86.05 0.0M
2021-09-06 89.00 89.01 88.57 88.57 0.0M
2021-09-03 86.73 89.56 86.46 88.53 0.0M
2021-09-02 86.43 86.51 85.82 85.82 0.0M
2021-09-01 88.35 88.35 86.61 87.13 0.0M
2021-08-31 86.73 87.28 86.11 87.28 0.0M
2021-08-30 87.51 88.22 86.31 86.38 0.0M
2021-08-27 85.11 86.75 85.11 86.75 0.0M
2021-08-26 84.86 85.82 84.82 85.38 0.0M
2021-08-25 86.36 86.42 85.20 85.20 0.0M
2021-08-24 86.66 87.00 86.25 86.70 0.0M
2021-08-23 83.81 86.73 83.81 86.73 0.0M
2021-08-20 84.67 84.67 83.60 84.16 0.0M
2021-08-19 84.59 85.39 83.85 83.91 0.0M
2021-08-18 88.23 88.23 85.31 85.46 0.0M
2021-08-17 88.16 88.64 87.77 87.77 0.0M
2021-08-16 88.27 88.42 87.86 88.03 0.0M
2021-08-13 86.82 88.82 86.68 88.22 0.0M
2021-08-12 88.46 88.46 86.01 86.10 0.0M
2021-08-11 86.79 88.90 86.79 88.52 0.0M
2021-08-10 88.58 88.58 86.81 86.81 0.0M
2021-08-09 88.09 89.20 88.09 88.37 0.0M
2021-08-06 91.44 91.64 89.07 89.48 0.0M
2021-08-05 93.33 93.96 92.53 92.78 0.0M
2021-08-04 94.50 96.07 94.07 94.07 0.0M
2021-08-03 92.69 94.31 92.69 94.31 0.0M
2021-08-02 93.96 93.96 92.58 92.58 0.0M
2021-07-30 94.67 94.67 93.29 93.88 0.0M
2021-07-29 92.61 94.94 92.61 94.68 0.0M
2021-07-28 91.45 91.66 90.70 91.57 0.0M
2021-07-27 90.67 90.75 90.16 90.32 0.0M
2021-07-26 90.22 91.00 89.72 90.82 0.0M
2021-07-23 90.50 90.94 89.42 89.81 0.0M
2021-07-22 91.25 91.25 89.73 90.75 0.0M
2021-07-21 90.33 91.02 89.74 91.02 0.0M
2021-07-20 90.18 91.28 90.10 90.46 0.0M
2021-07-19 91.01 91.05 89.14 89.14 0.0M
2021-07-16 94.01 94.56 92.05 92.05 0.0M
2021-07-15 94.26 94.39 93.32 93.71 0.0M
2021-07-14 93.28 94.65 93.28 93.72 0.0M
2021-07-13 92.30 93.98 91.29 93.64 0.0M
2021-07-12 91.77 92.90 91.68 92.67 0.0M
2021-07-09 90.46 92.51 90.46 92.25 0.0M
2021-07-08 93.09 94.43 90.19 90.37 0.0M
2021-07-07 94.18 94.70 93.27 93.27 0.0M
2021-07-06 94.29 95.43 93.22 93.22 0.0M
2021-07-05 93.37 93.56 93.00 93.03 0.0M
2021-07-02 91.64 92.95 91.64 92.60 0.0M
2021-07-01 93.20 93.20 91.26 91.26 0.0M
2021-06-30 90.12 91.01 90.12 91.01 0.0M
2021-06-29 90.54 90.65 89.58 90.56 0.0M
2021-06-28 92.31 92.31 90.80 90.80 0.0M
2021-06-25 93.01 93.40 92.38 92.38 0.0M
2021-06-24 92.72 93.49 92.65 92.65 0.0M
2021-06-23 94.11 94.67 93.84 93.84 0.0M
2021-06-22 94.73 94.73 93.31 93.50 0.0M
2021-06-21 94.51 95.01 93.00 93.93 0.0M
2021-06-18 96.00 97.15 95.03 95.36 0.0M
2021-06-17 99.74 99.74 95.27 95.27 0.0M
2021-06-16 101.44 102.14 101.02 101.50 0.0M
2021-06-15 102.86 102.86 101.08 101.62 0.0M
2021-06-14 102.00 103.24 101.30 103.22 0.0M
2021-06-11 104.88 104.92 103.58 103.58 0.0M
2021-06-10 101.52 103.70 100.88 103.70 0.0M
2021-06-09 102.72 102.84 102.00 102.46 0.0M
2021-06-08 103.72 103.72 102.98 102.98 0.0M
2021-06-07 104.22 104.42 103.70 103.74 0.0M
2021-06-04 104.26 105.72 104.00 104.88 0.0M
2021-06-03 106.08 106.08 103.84 103.84 0.0M
2021-06-02 106.84 107.46 106.84 107.40 0.0M
2021-06-01 108.04 108.04 106.46 106.46 0.0M
2021-05-31 106.42 107.42 106.14 106.14 0.0M
2021-05-28 105.74 106.72 105.32 106.06 0.0M
2021-05-27 107.84 107.84 106.44 106.44 0.0M
2021-05-26 106.84 107.94 106.84 107.72 0.0M
2021-05-25 107.94 107.94 106.10 106.10 0.0M
2021-05-21 106.82 108.68 106.26 106.58 0.0M
2021-05-20 106.92 107.98 106.56 107.62 0.0M
2021-05-19 108.30 108.30 105.96 107.66 0.0M
2021-05-18 108.90 108.90 107.12 107.52 0.0M
2021-05-17 104.04 107.12 103.60 107.12 0.0M
2021-05-14 100.80 102.18 100.80 102.18 0.0M
2021-05-13 100.16 100.28 99.06 100.28 0.0M
2021-05-12 100.76 102.00 100.76 100.90 0.0M
2021-05-11 100.20 100.64 99.01 99.85 0.0M
2021-05-10 101.58 102.74 101.04 102.18 0.0M
2021-05-07 100.46 102.12 100.40 100.56 0.0M
2021-05-06 97.44 100.94 96.48 100.92 0.0M
2021-05-05 95.95 96.07 95.47 95.79 0.0M
2021-05-04 96.80 97.33 95.87 95.87 0.0M
2021-05-03 95.05 97.01 93.67 96.38 0.0M
2021-04-30 93.33 94.07 93.00 93.38 0.0M
2021-04-29 95.56 96.10 93.40 93.40 0.0M
2021-04-28 95.01 96.03 94.89 95.73 0.0M
2021-04-27 98.25 98.25 96.96 96.96 0.0M
2021-04-26 97.94 98.61 97.66 97.66 0.0M
2021-04-23 99.05 99.30 98.06 98.43 0.0M
2021-04-22 100.82 101.10 99.52 99.52 0.0M
2021-04-21 99.13 101.76 99.13 101.36 0.0M
2021-04-20 98.03 98.89 97.70 98.25 0.0M
2021-04-19 99.83 100.60 98.15 98.15 0.0M
2021-04-16 97.63 100.36 97.63 99.32 0.0M
2021-04-15 96.11 99.28 95.24 99.28 0.0M
2021-04-14 96.61 96.61 95.24 95.31 0.0M
2021-04-13 93.84 96.17 93.81 96.01 0.0M
2021-04-12 96.70 96.90 94.43 94.43 0.0M
2021-04-09 95.49 97.08 95.49 97.02 0.0M
2021-04-08 95.68 96.81 95.40 96.45 0.0M
2021-04-07 95.56 96.31 95.28 95.28 0.0M
2021-04-06 96.15 97.80 95.72 97.45 0.0M
2021-04-01 92.63 94.76 92.57 94.30 0.0M
2021-03-31 90.31 91.87 90.05 91.87 0.0M
2021-03-30 92.63 92.63 90.53 90.53 0.0M
2021-03-29 92.35 92.35 91.01 91.01 0.0M
2021-03-26 90.60 91.44 90.60 91.44 0.0M
2021-03-25 91.15 91.40 90.00 90.47 0.0M
2021-03-24 92.20 92.63 92.16 92.22 0.0M
2021-03-23 94.11 94.55 91.96 91.96 0.0M
2021-03-22 94.29 95.34 94.29 94.87 0.0M
2021-03-19 95.17 95.84 95.00 95.02 0.0M
2021-03-18 95.10 96.17 94.56 96.03 0.0M
2021-03-17 93.98 94.91 93.63 93.63 0.0M
2021-03-16 94.44 94.93 94.11 94.11 0.0M
2021-03-15 93.28 94.10 92.84 93.94 0.0M
2021-03-12 90.71 92.24 90.01 92.24 0.0M
2021-03-11 93.02 93.02 90.88 90.88 0.0M
2021-03-10 90.67 91.58 90.27 91.58 0.0M
2021-03-09 90.43 92.93 90.43 90.57 0.0M
2021-03-08 89.48 89.84 88.41 89.16 0.0M
2021-03-05 87.87 87.87 86.88 86.88 0.0M
2021-03-04 86.40 88.21 85.70 88.21 0.0M
2021-03-03 86.99 87.86 84.00 86.33 0.0M
2021-03-02 84.39 86.36 84.39 86.36 0.0M
2021-03-01 87.31 87.31 85.05 85.14 0.0M
2021-02-26 87.09 87.36 83.74 85.32 0.0M
2021-02-25 90.04 90.35 88.84 88.84 0.0M
2021-02-24 90.54 91.74 88.61 91.74 0.0M
2021-02-23 92.68 92.68 90.22 90.32 0.0M
2021-02-22 89.56 91.02 89.08 91.02 0.0M
2021-02-19 89.36 90.70 88.95 89.14 0.0M
2021-02-18 91.57 92.21 89.36 90.26 0.0M
2021-02-17 93.13 93.13 90.42 90.76 0.0M
2021-02-16 96.66 96.66 94.00 94.00 0.0M
2021-02-15 95.98 95.98 95.14 95.56 0.0M
2021-02-12 94.72 96.02 93.83 96.02 0.0M
2021-02-11 97.66 97.66 96.88 96.88 0.0M
2021-02-10 98.44 98.63 97.20 97.20 0.0M
2021-02-09 98.88 99.43 97.61 97.62 0.0M
2021-02-08 97.00 99.15 97.00 98.60 0.0M
2021-02-05 94.88 96.47 94.88 95.75 0.0M
2021-02-04 95.80 95.80 93.30 94.47 0.0M
2021-02-03 96.23 96.75 96.00 96.59 0.0M
2021-02-02 97.28 97.90 95.87 96.30 0.0M
2021-02-01 99.95 101.72 96.82 96.82 0.0M
2021-01-29 95.98 98.02 95.90 96.88 0.0M
2021-01-28 91.73 95.90 91.55 95.90 0.0M
2021-01-27 96.29 96.29 93.35 94.59 0.0M
2021-01-26 96.28 97.15 95.73 97.15 0.0M
2021-01-25 97.64 97.69 95.75 96.15 0.0M
2021-01-22 97.04 97.11 95.22 96.71 0.0M
2021-01-21 99.16 99.63 97.55 97.55 0.0M
2021-01-20 97.51 98.54 97.00 98.54 0.0M
2021-01-19 97.27 98.01 96.42 96.64 0.0M
2021-01-18 98.18 98.18 96.50 96.70 0.0M
2021-01-15 99.96 99.96 96.55 97.30 0.0M
2021-01-14 97.74 99.45 97.55 98.64 0.0M
2021-01-13 99.30 100.28 99.11 99.18 0.0M
2021-01-12 100.84 100.84 98.00 98.06 0.0M
2021-01-11 101.26 101.54 99.74 99.74 0.0M
2021-01-08 104.22 104.22 100.04 101.10 0.0M
2021-01-07 105.76 106.12 104.26 104.86 0.0M
2021-01-06 105.40 107.04 103.74 103.74 0.0M
2021-01-05 106.40 108.34 105.30 105.30 0.0M
2021-01-04 102.88 105.88 102.24 105.88 0.0M