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
2023-12-29 91.30 91.33 90.49 91.23 0.0M
2023-12-28 92.84 93.19 91.58 91.90 0.0M
2023-12-27 92.66 93.00 92.32 92.99 0.0M
2023-12-22 92.20 93.92 92.15 93.92 0.0M
2023-12-21 91.65 92.57 91.51 92.57 0.0M
2023-12-20 93.12 93.28 92.43 92.67 0.0M
2023-12-19 90.77 93.34 90.46 93.29 0.0M
2023-12-18 90.59 90.88 89.86 90.32 0.0M
2023-12-15 90.59 90.85 90.09 90.85 0.0M
2023-12-14 89.25 92.00 89.00 90.13 0.0M
2023-12-13 83.91 84.91 83.61 84.46 0.0M
2023-12-12 87.34 87.52 84.75 84.89 0.0M
2023-12-11 87.48 87.48 86.22 86.85 0.0M
2023-12-08 89.05 90.00 88.07 88.07 0.0M
2023-12-07 89.57 90.32 88.96 88.96 0.0M
2023-12-06 90.50 90.76 89.86 89.86 0.0M
2023-12-05 91.09 91.32 88.96 89.32 0.0M
2023-12-04 93.26 93.26 90.50 90.91 0.0M
2023-12-01 91.49 92.39 91.41 92.27 0.0M
2023-11-30 90.69 91.11 90.27 91.11 0.0M
2023-11-29 90.71 90.71 89.53 90.61 0.0M
2023-11-28 87.02 89.55 86.70 89.36 0.0M
2023-11-27 85.11 87.40 85.11 86.23 0.0M
2023-11-24 84.98 85.99 84.86 85.40 0.0M
2023-11-23 85.03 85.40 84.53 84.53 0.0M
2023-11-22 85.05 85.36 84.98 84.98 0.0M
2023-11-21 83.56 85.49 82.74 85.49 0.0M
2023-11-20 82.31 82.31 81.68 82.31 0.0M
2023-11-17 84.21 84.63 82.99 82.99 0.0M
2023-11-16 82.57 84.65 82.36 84.65 0.0M
2023-11-15 83.42 83.97 82.61 82.61 0.0M
2023-11-14 80.20 82.45 79.86 82.45 0.0M
2023-11-13 79.96 81.00 79.86 80.92 0.0M
2023-11-10 81.62 81.98 80.34 80.70 0.0M
2023-11-09 81.57 82.98 80.56 82.98 0.0M
2023-11-08 84.14 84.14 82.77 82.77 0.0M
2023-11-07 85.54 85.54 83.38 84.19 0.0M
2023-11-06 85.71 87.03 85.71 86.82 0.0M
2023-11-03 84.51 87.12 84.41 86.94 0.0M
2023-11-02 84.64 84.64 83.34 83.96 0.0M
2023-11-01 83.27 84.59 83.27 83.85 0.0M
2023-10-31 86.09 86.09 85.13 85.46 0.0M
2023-10-30 87.64 88.60 86.55 86.55 0.0M
2023-10-27 86.66 87.17 85.96 85.96 0.0M
2023-10-26 87.24 87.24 85.22 86.34 0.0M
2023-10-25 87.83 87.90 87.60 87.60 0.0M
2023-10-24 87.00 88.46 86.85 87.94 0.0M
2023-10-23 88.68 89.05 86.85 88.55 0.0M
2023-10-20 88.74 90.97 88.43 90.97 0.0M
2023-10-19 89.03 89.86 87.41 88.13 0.0M
2023-10-18 90.54 91.26 89.13 89.13 0.0M
2023-10-17 87.53 89.35 87.53 89.35 0.0M
2023-10-16 86.32 88.18 86.03 88.18 0.0M
2023-10-13 84.23 88.13 84.23 88.13 0.0M
2023-10-12 85.12 85.52 83.52 83.52 0.0M
2023-10-11 83.08 84.60 83.08 83.62 0.0M
2023-10-10 81.56 82.87 81.56 82.39 0.0M
2023-10-09 81.68 82.67 81.68 82.37 0.0M
2023-10-06 77.82 79.99 77.82 79.87 0.0M
2023-10-05 77.96 78.49 77.70 77.70 0.0M
2023-10-04 78.32 79.11 77.50 77.87 0.0M
2023-10-03 77.65 78.90 77.56 78.90 0.0M
2023-10-02 80.89 80.89 78.17 78.29 0.0M
2023-09-29 81.59 81.80 80.27 80.38 0.0M
2023-09-28 81.04 81.11 78.75 78.75 0.0M
2023-09-27 83.36 83.40 81.05 81.05 0.0M
2023-09-26 85.26 85.55 84.09 84.09 0.0M
2023-09-25 86.22 86.28 84.83 85.82 0.0M
2023-09-22 87.12 87.55 87.06 87.06 0.0M
2023-09-21 87.08 87.50 86.51 86.51 0.0M
2023-09-20 86.87 89.27 86.87 88.75 0.0M
2023-09-19 88.15 89.02 87.07 87.75 0.0M
2023-09-18 88.12 88.93 88.04 88.76 0.0M
2023-09-15 87.79 88.67 86.97 88.45 0.0M
2023-09-14 84.80 87.10 84.80 87.10 0.0M
2023-09-13 84.73 85.15 84.73 85.13 0.0M
2023-09-12 84.95 85.93 84.66 85.93 0.0M
2023-09-11 84.30 84.83 84.30 84.61 0.0M
2023-09-08 84.56 85.18 84.48 85.18 0.0M
2023-09-07 84.46 84.73 83.83 83.83 0.0M
2023-09-06 84.41 84.58 84.10 84.58 0.0M
2023-09-05 85.10 86.00 83.71 83.71 0.0M
2023-09-04 86.26 86.26 85.91 85.91 0.0M
2023-09-01 87.59 87.59 86.23 87.21 0.0M
2023-08-31 86.65 87.00 85.74 85.74 0.0M
2023-08-30 86.62 87.96 86.37 86.58 0.0M
2023-08-29 86.40 86.80 86.14 86.60 0.0M
2023-08-28 84.06 85.72 83.72 85.72 0.0M
2023-08-25 84.95 85.22 83.91 83.91 0.0M
2023-08-24 85.30 85.65 84.01 85.40 0.0M
2023-08-23 83.06 85.61 82.63 85.61 0.0M
2023-08-22 81.33 82.58 81.33 82.08 0.0M
2023-08-21 80.08 81.01 80.08 80.68 0.0M
2023-08-18 81.57 81.63 80.67 80.67 0.0M
2023-08-17 82.26 82.26 81.71 81.71 0.0M
2023-08-16 82.68 82.69 82.42 82.42 0.0M
2023-08-15 84.58 84.58 83.46 83.46 0.0M
2023-08-14 85.67 85.81 84.62 84.62 0.0M
2023-08-11 84.77 85.17 84.51 85.17 0.0M
2023-08-10 84.73 84.80 84.16 84.63 0.0M
2023-08-09 85.06 85.06 84.14 84.24 0.0M
2023-08-08 84.82 84.82 84.43 84.71 0.0M
2023-08-07 85.46 85.46 84.52 85.39 0.0M
2023-08-04 84.82 85.32 84.45 85.32 0.0M
2023-08-03 85.38 85.66 84.97 84.97 0.0M
2023-08-02 88.13 88.25 85.32 85.32 0.0M
2023-08-01 89.93 89.93 88.32 88.32 0.0M
2023-07-31 88.28 90.72 87.87 90.72 0.0M
2023-07-28 88.49 88.56 87.97 88.28 0.0M
2023-07-27 90.87 91.01 88.47 88.47 0.0M
2023-07-26 91.83 91.83 90.68 90.99 0.0M
2023-07-25 91.16 91.32 90.68 91.32 0.0M
2023-07-24 90.03 91.25 89.59 90.25 0.0M
2023-07-21 90.21 90.30 89.29 90.30 0.0M
2023-07-20 92.07 92.51 90.66 90.66 0.0M
2023-07-19 92.04 92.56 91.95 92.56 0.0M
2023-07-18 90.52 93.07 90.52 92.51 0.0M
2023-07-17 90.82 90.82 89.75 90.17 0.0M
2023-07-14 90.60 91.77 90.24 90.92 0.0M
2023-07-13 91.34 91.66 91.33 91.45 0.0M
2023-07-12 87.70 90.50 87.40 90.50 0.0M
2023-07-11 87.40 87.79 87.38 87.38 0.0M
2023-07-10 85.62 86.53 85.57 86.17 0.0M
2023-07-07 85.37 86.60 85.37 86.52 0.0M
2023-07-06 87.06 87.29 85.23 85.23 0.0M
2023-07-05 89.47 89.82 88.41 88.41 0.0M
2023-07-04 89.01 90.48 89.01 89.69 0.0M
2023-07-03 88.93 89.73 88.04 89.56 0.0M
2023-06-30 86.72 87.42 86.46 87.21 0.0M
2023-06-29 85.40 86.14 84.98 86.12 0.0M
2023-06-28 86.51 86.51 85.82 85.82 0.0M
2023-06-27 88.45 88.46 86.06 86.06 0.0M
2023-06-26 88.10 88.30 87.71 88.00 0.0M
2023-06-23 87.13 88.35 87.13 87.62 0.0M
2023-06-22 87.14 87.14 86.04 86.15 0.0M
2023-06-21 87.75 88.16 86.32 87.11 0.0M
2023-06-20 90.97 91.08 88.27 88.27 0.0M
2023-06-19 91.26 91.51 90.76 90.93 0.0M
2023-06-16 90.55 91.41 90.55 91.41 0.0M
2023-06-15 91.31 91.31 89.70 90.18 0.0M
2023-06-14 92.31 92.67 92.31 92.44 0.0M
2023-06-13 93.19 93.31 92.07 92.07 0.0M
2023-06-12 92.97 93.01 92.52 92.52 0.0M
2023-06-09 93.97 94.21 93.34 93.34 0.0M
2023-06-08 93.87 94.79 93.54 94.09 0.0M
2023-06-07 94.35 95.87 94.35 94.40 0.0M
2023-06-06 93.59 94.58 93.59 93.91 0.0M
2023-06-05 93.69 94.67 93.29 94.67 0.0M
2023-06-02 95.20 95.80 94.53 94.53 0.0M
2023-06-01 93.44 95.96 92.66 95.96 0.0M
2023-05-31 91.21 93.89 91.00 93.89 0.0M
2023-05-30 91.23 92.75 90.68 91.53 0.0M
2023-05-29 92.74 92.74 91.50 91.62 0.0M
2023-05-26 92.53 93.01 91.18 91.50 0.0M
2023-05-25 93.88 93.93 91.74 91.74 0.0M
2023-05-24 95.29 95.92 93.90 94.34 0.0M
2023-05-23 95.80 95.80 94.43 94.95 0.0M
2023-05-22 96.72 96.72 95.67 95.99 0.0M
2023-05-19 96.41 97.07 95.13 97.07 0.0M
2023-05-18 97.08 97.08 94.67 94.67 0.0M
2023-05-17 98.70 98.83 97.35 97.35 0.0M
2023-05-16 100.64 101.06 98.64 98.64 0.0M
2023-05-15 101.80 101.82 101.18 101.78 0.0M
2023-05-12 99.74 100.96 98.96 100.18 0.0M
2023-05-11 103.04 103.04 100.58 100.58 0.0M
2023-05-10 103.62 104.74 103.08 103.08 0.0M
2023-05-09 103.56 104.02 101.96 103.30 0.0M
2023-05-08 103.64 103.94 103.42 103.50 0.0M
2023-05-05 104.16 104.16 101.72 103.28 0.0M
2023-05-04 101.54 105.82 100.94 105.68 0.0M
2023-05-03 100.60 101.92 99.40 101.92 0.0M
2023-05-02 97.30 99.75 96.92 99.75 0.0M
2023-04-28 97.63 97.63 97.22 97.63 0.0M
2023-04-27 97.60 97.60 96.00 97.28 0.0M
2023-04-26 98.41 98.41 96.84 97.41 0.0M
2023-04-25 97.95 97.95 96.67 97.29 0.0M
2023-04-24 96.90 97.67 96.90 97.67 0.0M
2023-04-21 97.30 97.97 96.76 96.78 0.0M
2023-04-20 97.97 99.92 97.97 99.23 0.0M
2023-04-19 99.40 99.40 97.74 98.87 0.0M
2023-04-18 100.60 101.98 100.54 101.52 0.0M
2023-04-17 103.40 103.40 99.88 100.78 0.0M
2023-04-14 102.90 103.42 99.60 100.92 0.0M
2023-04-13 101.98 104.16 101.98 103.72 0.0M
2023-04-12 102.48 102.50 101.14 101.64 0.0M
2023-04-11 101.24 103.04 101.24 103.04 0.0M
2023-04-06 101.70 102.04 101.50 101.50 0.0M
2023-04-05 101.40 102.58 101.06 101.06 0.0M
2023-04-04 97.95 101.44 97.95 101.22 0.0M
2023-04-03 96.15 98.81 95.50 98.81 0.0M
2023-03-31 97.26 97.42 97.00 97.28 0.0M
2023-03-30 96.86 97.52 96.86 97.03 0.0M
2023-03-29 96.00 97.02 95.58 96.47 0.0M
2023-03-28 94.24 95.28 93.71 95.16 0.0M
2023-03-27 94.40 94.40 91.82 93.66 0.0M
2023-03-24 92.77 95.46 92.77 95.46 0.0M
2023-03-23 91.34 93.44 90.90 93.44 0.0M
2023-03-22 90.26 90.49 90.02 90.41 0.0M
2023-03-21 92.60 92.95 89.39 89.39 0.0M
2023-03-20 94.83 96.56 92.57 93.77 0.0M
2023-03-17 89.35 92.07 88.99 92.07 0.0M
2023-03-16 89.41 90.50 87.32 87.64 0.0M
2023-03-15 88.04 90.45 88.04 89.45 0.0M
2023-03-14 87.76 87.84 87.17 87.84 0.0M
2023-03-13 83.65 87.49 83.65 86.30 0.0M
2023-03-10 81.85 83.61 81.85 83.61 0.0M
2023-03-09 82.43 82.61 82.23 82.61 0.0M
2023-03-08 83.04 83.39 82.93 83.07 0.0M
2023-03-07 85.31 85.31 83.22 83.22 0.0M
2023-03-06 87.22 87.22 85.68 85.68 0.0M
2023-03-03 86.72 87.61 86.72 86.79 0.0M
2023-03-02 85.42 85.57 85.07 85.57 0.0M
2023-03-01 84.43 86.00 84.01 85.65 0.0M
2023-02-28 82.71 84.16 82.71 84.16 0.0M
2023-02-27 83.08 83.94 82.95 82.95 0.0M
2023-02-24 82.68 82.96 81.55 82.75 0.0M
2023-02-23 83.92 83.92 82.70 82.70 0.0M
2023-02-22 85.47 85.47 83.79 83.89 0.0M
2023-02-21 85.52 86.11 85.50 85.50 0.0M
2023-02-20 86.24 86.52 86.24 86.40 0.0M
2023-02-17 86.16 86.17 85.50 85.50 0.0M
2023-02-16 87.41 87.41 86.48 86.69 0.0M
2023-02-15 87.71 87.71 86.30 86.68 0.0M
2023-02-14 89.49 89.49 88.05 88.23 0.0M
2023-02-13 90.46 90.46 89.50 89.64 0.0M
2023-02-10 90.69 91.01 89.76 90.28 0.0M
2023-02-09 93.17 93.17 91.09 91.09 0.0M
2023-02-08 93.79 93.79 91.90 91.90 0.0M
2023-02-07 92.63 92.85 92.06 92.85 0.0M
2023-02-06 92.99 92.99 91.74 91.91 0.0M
2023-02-03 95.53 95.53 92.80 92.94 0.0M
2023-02-02 98.87 98.87 95.28 95.28 0.0M
2023-02-01 96.37 96.93 95.48 96.29 0.0M
2023-01-31 95.91 96.61 94.59 96.61 0.0M
2023-01-30 97.91 97.91 96.29 96.96 0.0M
2023-01-27 98.55 98.88 97.40 97.48 0.0M
2023-01-26 99.15 100.00 98.65 98.65 0.0M
2023-01-25 97.88 99.27 96.84 99.27 0.0M
2023-01-24 98.41 98.41 96.93 97.86 0.0M
2023-01-23 96.64 97.71 96.45 96.65 0.0M
2023-01-20 96.93 96.93 95.97 96.89 0.0M
2023-01-19 95.00 96.28 93.86 96.28 0.0M
2023-01-18 95.22 96.05 95.22 95.96 0.0M
2023-01-17 97.36 97.40 96.16 96.16 0.0M
2023-01-16 99.06 99.06 97.86 98.47 0.0M
2023-01-13 97.14 99.00 97.14 98.44 0.0M
2023-01-12 97.09 97.43 96.53 97.25 0.0M
2023-01-11 97.80 98.93 95.71 95.90 0.0M
2023-01-10 95.62 96.46 95.62 96.17 0.0M
2023-01-09 97.57 98.12 96.82 96.82 0.0M
2023-01-06 96.88 97.92 96.76 97.82 0.0M
2023-01-05 94.65 95.39 94.04 95.07 0.0M
2023-01-04 93.26 95.91 93.26 95.91 0.0M
2023-01-03 90.82 93.54 90.44 91.46 0.0M
2023-01-02 90.73 90.73 88.70 89.97 0.0M