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
2022-12-30 88.90 88.94 88.39 88.62 0.0M
2022-12-29 88.94 89.58 88.94 89.23 0.0M
2022-12-28 91.26 91.40 88.89 88.89 0.0M
2022-12-27 89.36 91.74 89.36 91.74 0.0M
2022-12-23 89.59 90.76 89.09 90.12 0.0M
2022-12-22 88.48 89.60 88.26 88.26 0.0M
2022-12-21 88.22 90.00 87.83 89.45 0.0M
2022-12-20 85.44 88.05 85.44 88.05 0.0M
2022-12-19 85.79 86.62 84.94 84.94 0.0M
2022-12-16 85.46 86.13 83.72 86.13 0.0M
2022-12-15 88.25 88.25 85.99 86.09 0.0M
2022-12-14 89.80 89.80 89.01 89.66 0.0M
2022-12-13 88.87 91.61 88.87 90.04 0.0M
2022-12-12 87.94 88.44 86.67 87.44 0.0M
2022-12-09 90.08 91.57 90.08 91.57 0.0M
2022-12-08 90.20 91.04 89.99 89.99 0.0M
2022-12-07 89.35 91.20 88.88 90.06 0.0M
2022-12-06 89.95 90.90 89.83 89.83 0.0M
2022-12-05 92.00 92.00 90.73 90.73 0.0M
2022-12-02 92.20 92.51 91.14 92.05 0.0M
2022-12-01 91.46 93.15 90.10 92.50 0.0M
2022-11-30 89.43 90.51 89.43 89.48 0.0M
2022-11-29 86.30 88.00 86.30 87.26 0.0M
2022-11-28 88.68 89.00 86.77 86.77 0.0M
2022-11-25 89.74 90.43 88.95 89.31 0.0M
2022-11-24 89.75 90.34 89.75 90.15 0.0M
2022-11-23 89.91 89.91 87.79 88.55 0.0M
2022-11-22 86.78 89.05 86.78 89.05 0.0M
2022-11-21 86.13 86.13 85.55 85.55 0.0M
2022-11-18 85.39 85.69 84.93 85.69 0.0M
2022-11-17 86.24 86.24 85.00 85.14 0.0M
2022-11-16 86.94 88.00 86.81 87.36 0.0M
2022-11-15 89.84 89.84 87.24 87.24 0.0M
2022-11-14 88.79 88.95 88.15 88.15 0.0M
2022-11-11 90.48 90.87 88.42 88.42 0.0M
2022-11-10 86.39 90.59 86.39 89.81 0.0M
2022-11-09 87.11 87.52 86.53 87.52 0.0M
2022-11-08 82.01 87.35 82.01 87.07 0.0M
2022-11-07 80.61 82.23 80.61 82.14 0.0M
2022-11-04 76.87 80.93 76.68 80.93 0.0M
2022-11-03 77.88 77.92 75.65 75.65 0.0M
2022-11-02 83.58 83.58 80.66 80.77 0.0M
2022-11-01 82.83 83.43 82.07 82.63 0.0M
2022-10-31 81.34 81.34 80.94 80.94 0.0M
2022-10-28 81.36 81.36 80.42 80.42 0.0M
2022-10-27 82.29 83.12 82.29 83.12 0.0M
2022-10-26 82.13 83.31 82.13 83.31 0.0M
2022-10-25 80.71 81.31 79.73 80.74 0.0M
2022-10-24 81.52 81.52 79.50 79.87 0.0M
2022-10-21 78.05 80.18 78.05 80.18 0.0M
2022-10-20 77.29 79.55 77.29 79.55 0.0M
2022-10-19 78.67 78.96 77.83 77.83 0.0M
2022-10-18 79.11 79.74 78.82 78.82 0.0M
2022-10-17 78.37 79.63 78.37 79.63 0.0M
2022-10-14 80.71 80.76 77.41 77.41 0.0M
2022-10-13 80.93 81.26 79.00 79.00 0.0M
2022-10-12 81.51 82.01 80.77 80.77 0.0M
2022-10-11 81.71 83.08 81.50 83.08 0.0M
2022-10-10 83.00 83.00 82.27 82.75 0.0M
2022-10-07 86.29 86.34 84.16 84.16 0.0M
2022-10-06 84.44 85.20 84.17 84.62 0.0M
2022-10-05 85.35 85.35 83.73 84.33 0.0M
2022-10-04 85.60 86.91 85.26 86.78 0.0M
2022-10-03 82.12 84.12 81.78 84.12 0.0M
2022-09-30 80.12 82.90 80.12 82.52 0.0M
2022-09-29 79.12 79.45 78.88 79.45 0.0M
2022-09-28 75.05 78.82 75.05 78.82 0.0M
2022-09-27 75.64 76.66 75.62 75.62 0.0M
2022-09-26 75.62 76.21 75.03 75.96 0.0M
2022-09-23 79.04 79.04 75.34 75.34 0.0M
2022-09-22 78.27 79.70 77.81 79.06 0.0M
2022-09-21 79.20 79.32 78.52 78.52 0.0M
2022-09-20 79.63 79.63 77.27 77.27 0.0M
2022-09-19 77.22 79.21 76.93 79.21 0.0M
2022-09-16 76.84 78.47 76.14 78.47 0.0M
2022-09-15 79.94 79.94 77.50 77.50 0.0M
2022-09-14 79.67 80.91 79.67 80.15 0.0M
2022-09-13 81.29 81.49 80.49 80.56 0.0M
2022-09-12 80.59 82.00 80.59 81.99 0.0M
2022-09-09 80.21 80.58 79.36 80.58 0.0M
2022-09-08 79.06 79.06 78.21 78.98 0.0M
2022-09-07 76.57 78.61 76.12 78.61 0.0M
2022-09-06 77.68 77.97 77.17 77.34 0.0M
2022-09-05 77.43 77.63 76.66 77.56 0.0M
2022-09-02 74.49 77.27 74.22 77.27 0.0M
2022-09-01 76.26 76.26 74.50 74.82 0.0M
2022-08-31 77.68 77.68 76.14 76.98 0.0M
2022-08-30 79.29 79.29 77.20 77.31 0.0M
2022-08-29 79.76 79.88 79.28 79.67 0.0M
2022-08-26 84.62 84.62 81.69 81.69 0.0M
2022-08-25 85.04 85.44 83.77 83.97 0.0M
2022-08-24 83.40 84.33 82.88 84.19 0.0M
2022-08-23 82.36 83.68 82.36 83.68 0.0M
2022-08-22 80.94 81.69 80.01 81.69 0.0M
2022-08-19 82.50 82.50 81.56 81.96 0.0M
2022-08-18 82.28 82.50 81.55 82.50 0.0M
2022-08-17 85.03 85.03 82.64 82.64 0.0M
2022-08-16 84.76 84.76 84.09 84.40 0.0M
2022-08-15 85.07 85.07 83.68 84.03 0.0M
2022-08-12 83.31 85.22 83.19 85.22 0.0M
2022-08-11 83.99 84.79 83.69 83.69 0.0M
2022-08-10 83.66 85.27 83.66 84.95 0.0M
2022-08-09 83.83 84.89 82.85 82.85 0.0M
2022-08-08 82.10 84.46 82.10 84.45 0.0M
2022-08-05 82.07 82.50 80.89 80.89 0.0M
2022-08-04 80.61 82.49 80.61 81.89 0.0M
2022-08-03 82.39 82.96 79.89 80.16 0.0M
2022-08-02 82.32 84.88 82.26 84.30 0.0M
2022-08-01 83.27 83.31 81.66 82.04 0.0M
2022-07-29 82.78 83.56 82.32 82.32 0.0M
2022-07-28 81.26 82.81 81.26 82.81 0.0M
2022-07-27 79.96 80.58 79.44 79.57 0.0M
2022-07-26 77.42 79.96 77.42 79.50 0.0M
2022-07-25 80.42 80.42 76.73 77.95 0.0M
2022-07-22 81.07 83.53 80.48 81.99 0.0M
2022-07-21 79.68 81.06 79.14 81.06 0.0M
2022-07-20 82.16 83.22 81.52 81.52 0.0M
2022-07-19 82.33 83.64 82.30 83.34 0.0M
2022-07-18 82.93 83.94 82.93 83.29 0.0M
2022-07-15 82.97 83.51 81.86 82.37 0.0M
2022-07-14 86.35 86.35 82.00 82.93 0.0M
2022-07-13 85.01 87.64 85.01 87.03 0.0M
2022-07-12 87.11 87.11 85.91 86.82 0.0M
2022-07-11 87.01 88.00 86.77 87.29 0.0M
2022-07-08 87.55 88.31 87.27 87.84 0.0M
2022-07-07 86.68 88.03 86.68 87.03 0.0M
2022-07-06 86.12 87.13 84.21 84.43 0.0M
2022-07-05 89.19 89.86 84.81 85.38 0.0M
2022-07-04 88.98 89.44 88.11 89.00 0.0M
2022-07-01 85.29 88.92 84.44 88.92 0.0M
2022-06-30 89.78 90.34 87.42 87.42 0.0M
2022-06-29 90.43 91.24 89.44 89.44 0.0M
2022-06-28 92.94 93.25 91.34 91.34 0.0M
2022-06-27 92.87 93.20 90.99 91.61 0.0M
2022-06-24 89.87 92.38 88.81 91.93 0.0M
2022-06-23 92.37 93.54 91.58 91.58 0.0M
2022-06-22 94.00 95.37 93.37 93.37 0.0M
2022-06-21 93.43 95.08 93.34 95.08 0.0M
2022-06-20 94.21 94.21 93.70 93.82 0.0M
2022-06-17 94.34 94.92 93.24 93.97 0.0M
2022-06-16 94.58 94.58 92.76 94.14 0.0M
2022-06-15 94.18 96.17 92.79 92.79 0.0M
2022-06-14 96.47 96.47 93.49 93.49 0.0M
2022-06-13 100.66 100.66 96.47 96.47 0.0M
2022-06-10 95.73 99.11 95.32 99.11 0.0M
2022-06-09 98.49 98.50 95.55 95.79 0.0M
2022-06-08 99.07 99.18 98.68 99.18 0.0M
2022-06-07 97.77 99.25 97.77 98.12 0.0M
2022-06-06 101.22 101.22 98.20 98.82 0.0M
2022-06-03 101.72 101.98 99.87 99.87 0.0M
2022-06-02 98.23 102.60 98.23 101.76 0.0M
2022-06-01 97.13 98.39 96.11 97.72 0.0M
2022-05-31 98.43 99.20 97.49 97.49 0.0M
2022-05-30 99.56 99.56 98.02 99.06 0.0M
2022-05-27 98.63 99.31 98.56 98.56 0.0M
2022-05-26 98.74 99.50 98.46 98.92 0.0M
2022-05-25 99.49 99.49 98.53 98.70 0.0M
2022-05-24 97.66 99.33 97.41 99.33 0.0M
2022-05-23 99.25 100.00 98.23 98.97 0.0M
2022-05-20 99.31 99.41 98.28 98.28 0.0M
2022-05-19 93.59 99.02 93.59 99.02 0.0M
2022-05-18 97.40 97.40 95.00 95.31 0.0M
2022-05-17 97.27 97.27 96.65 96.65 0.0M
2022-05-16 96.85 97.52 95.46 97.05 0.0M
2022-05-13 95.37 97.79 95.30 97.79 0.0M
2022-05-12 98.39 98.39 96.67 96.67 0.0M
2022-05-11 99.41 101.00 99.41 100.74 0.0M
2022-05-10 100.44 100.94 98.72 98.72 0.0M
2022-05-09 105.24 105.24 101.32 101.32 0.0M
2022-05-06 107.36 107.36 106.24 106.24 0.0M
2022-05-05 110.90 111.04 106.96 106.96 0.0M
2022-05-04 109.78 109.78 107.46 107.46 0.0M
2022-05-03 107.80 110.10 107.02 110.10 0.0M
2022-05-02 108.38 108.38 105.06 107.56 0.0M
2022-04-29 112.22 112.22 110.78 110.78 0.0M
2022-04-28 108.36 109.68 108.36 109.12 0.0M
2022-04-27 108.20 109.88 107.78 108.58 0.0M
2022-04-26 110.30 110.70 108.46 109.64 0.0M
2022-04-25 111.42 111.42 108.40 108.40 0.0M
2022-04-22 116.80 116.92 113.10 113.46 0.0M
2022-04-21 121.14 121.14 116.74 116.84 0.0M
2022-04-20 120.68 121.82 120.38 121.40 0.0M
2022-04-19 124.86 125.34 121.38 121.38 0.0M
2022-04-14 123.00 124.72 122.14 123.46 0.0M
2022-04-13 122.66 124.18 121.92 123.92 0.0M
2022-04-12 120.86 123.40 119.94 123.40 0.0M
2022-04-11 120.48 122.14 119.74 119.74 0.0M
2022-04-08 119.42 121.86 118.00 120.66 0.0M
2022-04-07 116.34 117.46 116.00 117.12 0.0M
2022-04-06 116.40 117.48 115.96 116.96 0.0M
2022-04-05 118.50 120.00 118.02 118.14 0.0M
2022-04-04 119.36 119.56 117.70 117.70 0.0M
2022-04-01 114.78 116.68 114.30 116.38 0.0M
2022-03-31 113.78 116.16 113.78 116.02 0.0M
2022-03-30 113.96 114.36 113.54 114.36 0.0M
2022-03-29 114.02 114.02 109.42 112.68 0.0M
2022-03-28 115.50 115.52 114.28 114.54 0.0M
2022-03-25 117.10 117.10 116.12 116.28 0.0M
2022-03-24 116.54 118.30 116.28 117.46 0.0M
2022-03-23 113.98 115.14 113.98 115.14 0.0M
2022-03-22 115.64 116.00 113.54 113.70 0.0M
2022-03-21 112.66 115.94 112.34 115.22 0.0M
2022-03-18 113.16 113.16 111.60 111.60 0.0M
2022-03-17 111.50 114.50 111.50 113.76 0.0M
2022-03-16 111.86 111.86 110.22 110.22 0.0M
2022-03-15 109.02 113.16 107.34 113.16 0.0M
2022-03-14 115.72 115.72 111.98 112.10 0.0M
2022-03-11 116.54 116.84 113.32 116.06 0.0M
2022-03-10 113.30 117.68 112.86 116.08 0.0M
2022-03-09 118.24 118.24 111.52 113.44 0.0M
2022-03-08 119.16 123.00 117.58 121.28 0.0M
2022-03-07 116.98 119.06 113.20 117.14 0.0M
2022-03-04 108.32 113.02 108.22 112.44 0.0M
2022-03-03 107.56 108.14 106.58 107.08 0.0M
2022-03-02 106.60 107.02 104.58 106.00 0.0M
2022-03-01 101.92 106.30 101.86 105.66 0.0M
2022-02-28 102.60 104.00 101.82 101.82 0.0M
2022-02-25 100.46 101.38 98.75 100.02 0.0M
2022-02-24 104.64 107.54 102.22 102.22 0.0M
2022-02-23 99.01 101.82 99.00 101.82 0.0M
2022-02-22 101.82 102.90 100.32 100.92 0.0M
2022-02-21 100.96 101.06 100.60 100.78 0.0M
2022-02-18 101.70 102.12 101.30 101.32 0.0M
2022-02-17 98.48 100.40 98.48 100.40 0.0M
2022-02-16 95.43 97.92 95.40 97.92 0.0M
2022-02-15 98.04 98.04 93.64 94.92 0.0M
2022-02-14 94.76 97.87 94.76 96.74 0.0M
2022-02-11 88.89 92.57 88.89 91.90 0.0M
2022-02-10 91.79 92.34 91.44 91.63 0.0M
2022-02-09 92.55 92.55 91.65 92.11 0.0M
2022-02-08 90.71 92.21 90.26 91.89 0.0M
2022-02-07 88.34 89.93 87.90 89.93 0.0M
2022-02-04 87.71 88.60 86.89 88.30 0.0M
2022-02-03 89.49 89.49 88.32 88.50 0.0M
2022-02-02 89.46 90.05 88.87 90.05 0.0M
2022-02-01 89.40 90.97 89.20 90.67 0.0M
2022-01-31 86.59 89.09 86.59 88.32 0.0M
2022-01-28 88.02 88.02 86.50 86.71 0.0M
2022-01-27 89.55 90.12 88.64 89.72 0.0M
2022-01-26 92.56 93.04 92.04 92.18 0.0M
2022-01-25 91.02 91.95 90.80 91.07 0.0M
2022-01-24 92.62 92.73 88.86 89.33 0.0M
2022-01-21 94.48 94.57 93.48 93.48 0.0M
2022-01-20 95.75 96.92 95.20 95.20 0.0M
2022-01-19 89.06 94.61 89.06 94.61 0.0M
2022-01-18 89.80 90.40 89.12 89.83 0.0M
2022-01-17 90.23 90.47 90.19 90.32 0.0M
2022-01-14 90.80 90.80 89.25 89.25 0.0M
2022-01-13 92.05 92.05 90.42 90.95 0.0M
2022-01-12 90.54 90.73 89.98 90.42 0.0M
2022-01-11 89.74 89.98 89.06 89.89 0.0M
2022-01-10 87.42 87.73 86.86 87.07 0.0M
2022-01-07 86.89 87.90 86.84 86.90 0.0M
2022-01-06 89.41 89.41 87.68 87.68 0.0M
2022-01-05 91.53 92.35 91.53 92.19 0.0M
2022-01-04 91.35 93.00 91.12 92.26 0.0M
2022-01-03 92.39 92.53 91.11 91.11 0.0M