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
2024-12-30 110.30 110.50 109.92 110.06 0.0M
2024-12-27 109.82 110.40 109.82 110.18 0.0M
2024-12-23 111.68 111.68 110.00 110.42 0.0M
2024-12-20 109.98 112.18 109.46 111.94 0.0M
2024-12-19 112.04 112.52 111.00 111.00 0.0M
2024-12-18 115.46 115.46 114.22 114.22 0.0M
2024-12-17 115.92 115.98 113.86 114.40 0.0M
2024-12-16 118.18 118.38 115.98 115.98 0.0M
2024-12-13 120.34 120.40 117.26 117.26 0.0M
2024-12-12 125.42 125.74 121.84 121.84 0.0M
2024-12-11 120.58 124.22 120.58 124.22 0.0M
2024-12-10 119.90 121.56 119.90 120.30 0.0M
2024-12-09 117.92 121.84 117.32 121.42 0.0M
2024-12-06 118.10 118.10 117.04 117.04 0.0M
2024-12-05 119.26 119.26 117.20 117.20 0.0M
2024-12-04 120.10 120.60 119.84 120.60 0.0M
2024-12-03 117.10 120.88 116.42 120.88 0.0M
2024-12-02 116.76 117.58 115.76 116.74 0.0M
2024-11-29 118.84 118.98 118.42 118.42 0.0M
2024-11-28 117.92 118.14 117.92 118.14 0.0M
2024-11-27 119.16 119.16 117.52 118.22 0.0M
2024-11-26 116.36 117.92 116.24 117.92 0.0M
2024-11-25 119.88 120.30 117.16 117.56 0.0M
2024-11-22 122.94 124.32 122.22 122.22 0.0M
2024-11-21 120.08 121.06 119.76 120.06 0.0M
2024-11-20 117.96 118.70 117.60 118.70 0.0M
2024-11-19 116.96 119.00 116.42 117.20 0.0M
2024-11-18 113.30 116.70 113.22 116.56 0.0M
2024-11-15 112.60 113.92 112.30 112.30 0.0M
2024-11-14 109.98 113.02 109.50 113.02 0.0M
2024-11-13 112.60 113.64 112.00 112.00 0.0M
2024-11-12 111.74 112.56 110.76 111.98 0.0M
2024-11-11 119.20 119.50 112.82 113.02 0.0M
2024-11-08 119.80 120.26 119.18 119.40 0.0M
2024-11-07 119.14 119.54 117.92 119.00 0.0M
2024-11-06 119.02 122.18 116.24 118.94 0.0M
2024-11-05 120.40 121.82 119.92 119.92 0.0M
2024-11-04 120.48 121.06 120.06 120.20 0.0M
2024-11-01 122.78 124.20 122.20 122.20 0.0M
2024-10-31 125.26 125.44 121.56 122.02 0.0M
2024-10-30 128.50 128.80 125.44 125.44 0.0M
2024-10-29 126.90 127.54 126.90 127.34 0.0M
2024-10-28 125.46 126.84 125.46 126.84 0.0M
2024-10-25 128.04 128.40 126.16 127.50 0.0M
2024-10-24 133.16 133.68 128.62 128.62 0.0M
2024-10-23 134.66 136.02 132.94 132.94 0.0M
2024-10-22 132.44 134.72 132.44 134.72 0.0M
2024-10-21 131.16 133.72 131.16 132.20 0.0M
2024-10-18 126.50 130.44 126.44 130.44 0.0M
2024-10-17 123.36 126.42 123.36 126.42 0.0M
2024-10-16 123.48 125.00 123.48 124.40 0.0M
2024-10-15 121.72 122.16 120.56 122.16 0.0M
2024-10-14 120.06 120.74 120.06 120.22 0.0M
2024-10-11 120.16 122.00 120.16 121.14 0.0M
2024-10-10 116.48 118.10 116.48 118.10 0.0M
2024-10-09 115.22 116.56 115.22 116.10 0.0M
2024-10-08 114.94 116.98 114.94 115.40 0.0M
2024-10-07 118.98 118.98 116.92 117.12 0.0M
2024-10-04 119.42 120.96 118.56 120.28 0.0M
2024-10-03 121.12 121.12 119.32 119.32 0.0M
2024-10-02 120.84 123.10 120.84 121.78 0.0M
2024-10-01 120.18 121.52 119.32 121.52 0.0M
2024-09-30 120.86 121.18 118.22 118.22 0.0M
2024-09-27 124.02 124.32 120.96 122.24 0.0M
2024-09-26 124.80 126.70 123.40 125.36 0.0M
2024-09-25 122.76 124.70 122.72 124.06 0.0M
2024-09-24 121.82 123.46 121.62 123.46 0.0M
2024-09-23 122.60 123.80 121.86 123.40 0.0M
2024-09-20 120.62 122.34 120.62 121.62 0.0M
2024-09-19 121.34 122.60 119.34 120.18 0.0M
2024-09-18 120.42 120.50 119.30 119.70 0.0M
2024-09-17 121.42 121.42 120.36 120.36 0.0M
2024-09-16 122.90 122.90 120.62 120.94 0.0M
2024-09-13 120.70 123.08 120.70 122.78 0.0M
2024-09-12 114.60 119.60 114.24 119.60 0.0M
2024-09-11 113.50 113.50 111.76 112.70 0.0M
2024-09-10 110.86 111.52 110.64 111.52 0.0M
2024-09-09 110.06 111.16 110.06 111.14 0.0M
2024-09-06 112.20 112.46 110.62 110.80 0.0M
2024-09-05 111.62 113.36 111.62 112.86 0.0M
2024-09-04 111.76 112.78 111.14 112.10 0.0M
2024-09-03 116.14 116.68 112.48 112.48 0.0M
2024-09-02 115.86 116.56 115.86 116.46 0.0M
2024-08-30 117.38 117.70 116.62 116.62 0.0M
2024-08-29 115.48 118.20 115.48 117.74 0.0M
2024-08-28 115.70 116.38 114.84 114.84 0.0M
2024-08-27 117.62 117.62 116.82 116.84 0.0M
2024-08-26 118.28 119.30 117.48 117.48 0.0M
2024-08-23 117.90 118.46 117.72 118.42 0.0M
2024-08-22 119.56 119.56 117.32 117.64 0.0M
2024-08-21 119.24 119.48 118.62 119.22 0.0M
2024-08-20 118.06 120.56 118.06 118.94 0.0M
2024-08-19 118.52 119.48 116.20 118.88 0.0M
2024-08-16 113.66 115.46 113.66 115.32 0.0M
2024-08-15 113.92 114.34 111.58 113.76 0.0M
2024-08-14 113.40 113.86 111.60 111.88 0.0M
2024-08-13 111.68 114.00 111.68 114.00 0.0M
2024-08-12 109.36 111.52 109.36 111.44 0.0M
2024-08-09 107.14 108.40 107.14 107.78 0.0M
2024-08-08 105.64 107.60 105.64 107.50 0.0M
2024-08-07 109.02 109.68 108.12 108.12 0.0M
2024-08-06 106.44 108.52 106.24 107.54 0.0M
2024-08-05 109.98 109.98 104.70 104.86 0.0M
2024-08-02 116.08 116.24 110.38 110.44 0.0M
2024-08-01 116.98 117.72 114.72 114.90 0.0M
2024-07-31 114.66 116.22 114.66 116.06 0.0M
2024-07-30 113.10 113.26 111.96 112.04 0.0M
2024-07-29 111.86 112.46 110.90 111.22 0.0M
2024-07-26 110.60 111.76 110.60 111.76 0.0M
2024-07-25 110.08 110.16 109.04 110.12 0.0M
2024-07-24 113.92 116.40 113.92 116.40 0.0M
2024-07-23 111.56 113.54 111.56 111.96 0.0M
2024-07-22 112.52 113.14 111.58 111.58 0.0M
2024-07-19 112.34 112.98 109.30 112.10 0.0M
2024-07-18 116.54 116.54 114.18 114.18 0.0M
2024-07-17 117.12 118.06 115.82 116.40 0.0M
2024-07-16 114.14 117.66 114.04 117.66 0.0M
2024-07-15 113.96 115.00 112.68 114.22 0.0M
2024-07-12 112.88 113.76 110.76 113.10 0.0M
2024-07-11 111.62 113.24 111.28 113.24 0.0M
2024-07-10 108.50 111.74 108.50 111.74 0.0M
2024-07-09 108.74 109.52 107.76 108.06 0.0M
2024-07-08 107.58 107.64 107.04 107.08 0.0M
2024-07-05 105.46 109.00 105.46 108.66 0.0M
2024-07-04 105.80 106.98 105.56 105.82 0.0M
2024-07-03 102.60 106.12 102.60 105.98 0.0M
2024-07-02 102.12 103.50 101.62 101.62 0.0M
2024-07-01 103.78 103.94 102.84 102.88 0.0M
2024-06-28 104.92 105.06 103.10 103.68 0.0M
2024-06-27 102.96 105.22 102.96 104.26 0.0M
2024-06-26 102.72 103.14 102.20 102.92 0.0M
2024-06-25 103.16 103.90 102.74 102.74 0.0M
2024-06-24 102.42 104.20 102.42 103.46 0.0M
2024-06-21 103.40 105.40 102.38 102.88 0.0M
2024-06-20 103.24 105.08 103.12 104.64 0.0M
2024-06-19 101.82 102.48 101.48 102.48 0.0M
2024-06-18 100.34 101.66 100.00 101.48 0.0M
2024-06-17 99.99 100.58 99.46 99.46 0.0M
2024-06-14 100.70 101.50 100.14 100.22 0.0M
2024-06-13 101.64 101.64 99.89 99.89 0.0M
2024-06-12 101.44 102.18 100.60 102.18 0.0M
2024-06-11 101.70 101.70 100.82 101.24 0.0M
2024-06-10 101.44 102.32 100.60 101.72 0.0M
2024-06-07 107.06 107.06 101.64 101.64 0.0M
2024-06-06 104.38 106.66 103.66 106.66 0.0M
2024-06-05 102.12 103.28 101.66 103.28 0.0M
2024-06-04 105.76 105.76 101.72 101.72 0.0M
2024-06-03 106.88 106.88 105.92 106.42 0.0M
2024-05-31 107.34 107.34 105.48 105.48 0.0M
2024-05-30 104.82 107.18 104.82 107.18 0.0M
2024-05-29 107.28 107.28 105.82 106.60 0.0M
2024-05-28 106.46 107.08 105.98 107.08 0.0M
2024-05-27 105.04 107.24 105.04 107.24 0.0M
2024-05-24 104.52 105.84 104.28 105.08 0.0M
2024-05-23 105.12 105.12 103.90 105.00 0.0M
2024-05-22 109.16 109.16 106.72 106.72 0.0M
2024-05-21 109.44 110.04 109.20 110.00 0.0M
2024-05-20 109.68 111.14 109.18 110.50 0.0M
2024-05-17 105.72 108.18 105.56 107.76 0.0M
2024-05-16 105.96 105.96 104.46 105.32 0.0M
2024-05-15 105.60 106.08 103.66 106.06 0.0M
2024-05-14 103.64 104.20 103.36 104.18 0.0M
2024-05-13 103.94 104.42 103.04 103.04 0.0M
2024-05-10 106.00 107.24 105.12 105.16 0.0M
2024-05-09 102.92 104.64 102.92 104.58 0.0M
2024-05-08 102.18 102.98 101.62 102.98 0.0M
2024-05-07 102.64 102.64 101.48 101.98 0.0M
2024-05-06 100.60 102.20 100.60 102.10 0.0M
2024-05-03 100.44 100.44 99.70 99.70 0.0M
2024-05-02 100.74 101.02 98.64 100.52 0.0M
2024-04-30 103.30 103.30 100.68 100.68 0.0M
2024-04-29 103.48 104.52 102.90 104.16 0.0M
2024-04-26 102.60 104.60 102.60 103.42 0.0M
2024-04-25 99.23 101.26 98.70 101.26 0.0M
2024-04-24 99.01 99.01 97.71 98.69 0.0M
2024-04-23 95.92 99.03 95.62 99.03 0.0M
2024-04-22 99.41 99.75 97.88 97.88 0.0M
2024-04-19 101.30 102.00 100.16 101.44 0.0M
2024-04-18 100.78 101.18 100.72 101.06 0.0M
2024-04-17 98.12 101.26 98.12 100.38 0.0M
2024-04-16 99.76 99.76 98.74 99.34 0.0M
2024-04-15 102.86 103.58 99.74 100.56 0.0M
2024-04-12 104.44 107.46 104.14 105.46 0.0M
2024-04-11 101.66 102.00 100.82 101.20 0.0M
2024-04-10 101.76 102.30 99.42 101.40 0.0M
2024-04-09 99.83 102.64 99.83 101.02 0.0M
2024-04-08 101.18 102.64 99.72 100.20 0.0M
2024-04-05 97.58 101.20 97.58 100.70 0.0M
2024-04-04 99.52 99.52 97.77 98.57 0.0M
2024-04-03 98.07 98.97 97.69 98.43 0.0M
2024-04-02 97.99 99.37 96.60 97.11 0.0M
2024-03-28 91.76 94.54 91.76 94.54 0.0M
2024-03-27 89.82 90.86 88.84 90.86 0.0M
2024-03-26 88.75 90.65 88.30 89.84 0.0M
2024-03-25 87.69 90.35 87.69 90.35 0.0M
2024-03-22 88.10 89.04 88.10 88.53 0.0M
2024-03-21 89.51 90.96 89.18 89.18 0.0M
2024-03-20 85.86 86.76 85.54 86.13 0.0M
2024-03-19 87.43 87.43 86.60 86.76 0.0M
2024-03-18 87.91 88.44 87.61 88.07 0.0M
2024-03-15 88.90 88.90 87.87 88.22 0.0M
2024-03-14 88.28 88.85 87.54 87.95 0.0M
2024-03-13 87.02 89.55 86.58 88.99 0.0M
2024-03-12 89.03 89.03 86.00 87.19 0.0M
2024-03-11 86.55 88.65 86.47 88.65 0.0M
2024-03-08 86.70 87.40 85.93 86.22 0.0M
2024-03-07 85.71 86.65 85.71 86.32 0.0M
2024-03-06 84.02 85.96 83.72 85.81 0.0M
2024-03-05 83.65 85.65 83.65 85.65 0.0M
2024-03-04 80.62 83.42 80.31 82.86 0.0M
2024-03-01 78.10 79.85 77.48 79.81 0.0M
2024-02-29 76.21 77.60 75.37 77.40 0.0M
2024-02-28 76.60 76.60 75.70 75.70 0.0M
2024-02-27 77.53 77.64 76.95 77.05 0.0M
2024-02-26 78.25 78.25 76.76 76.96 0.0M
2024-02-23 77.14 77.77 76.85 77.77 0.0M
2024-02-22 79.37 79.37 77.23 77.23 0.0M
2024-02-21 79.84 79.84 78.06 78.69 0.0M
2024-02-20 79.10 79.89 79.10 79.23 0.0M
2024-02-19 79.50 79.61 79.16 79.56 0.0M
2024-02-16 79.95 79.95 79.20 79.60 0.0M
2024-02-15 76.79 79.85 76.79 78.96 0.0M
2024-02-14 76.29 77.52 76.29 77.20 0.0M
2024-02-13 81.71 82.10 77.12 77.12 0.0M
2024-02-12 80.36 81.44 80.36 81.44 0.0M
2024-02-09 81.50 81.50 80.35 80.35 0.0M
2024-02-08 81.96 81.96 81.08 81.10 0.0M
2024-02-07 82.59 82.97 81.91 81.91 0.0M
2024-02-06 81.74 82.79 81.74 82.79 0.0M
2024-02-05 83.02 83.10 82.40 82.40 0.0M
2024-02-02 85.77 86.29 82.05 82.48 0.0M
2024-02-01 83.94 86.12 83.29 86.03 0.0M
2024-01-31 83.63 84.18 83.02 84.18 0.0M
2024-01-30 84.69 84.69 83.37 83.37 0.0M
2024-01-29 83.71 83.97 83.60 83.60 0.0M
2024-01-26 83.57 83.57 83.00 83.17 0.0M
2024-01-25 82.50 83.52 82.50 83.34 0.0M
2024-01-24 85.29 85.87 85.29 85.50 0.0M
2024-01-23 83.60 84.38 82.91 84.07 0.0M
2024-01-22 81.24 82.51 81.24 82.51 0.0M
2024-01-19 82.25 83.24 82.05 82.05 0.0M
2024-01-18 83.09 83.24 82.24 82.64 0.0M
2024-01-17 84.06 84.69 82.81 82.81 0.0M
2024-01-16 85.86 87.16 85.83 85.83 0.0M
2024-01-15 88.23 88.23 87.46 87.46 0.0M
2024-01-12 85.09 88.51 85.09 88.26 0.0M
2024-01-11 86.70 87.01 84.52 84.52 0.0M
2024-01-10 86.46 86.54 85.36 85.52 0.0M
2024-01-09 88.18 88.19 86.64 86.64 0.0M
2024-01-08 86.88 87.90 86.27 87.90 0.0M
2024-01-05 87.91 88.53 87.23 87.88 0.0M
2024-01-04 88.14 88.14 87.24 88.05 0.0M
2024-01-03 90.16 90.16 87.60 87.71 0.0M
2024-01-02 92.59 92.59 89.90 90.17 0.0M