Athol Gold

MAFL
🏛️ イギリス →
31.00
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
10:05 32.66 32.66 32.66 32.66 10.0K
10:25 30.79 30.79 30.79 30.79 5.0K
10:33 32.66 32.66 32.66 32.66 12.2K
11:49 32.25 32.25 32.25 32.25 10.0K
12:22 32.26 32.26 32.26 32.26 25.9K
12:32 32.80 32.80 32.80 32.80 6.1K
12:56 32.26 32.26 32.26 32.26 9.3K
13:09 31.52 31.52 31.52 31.52 4.8K
13:44 32.77 32.77 32.77 32.77 0.8K
14:00 33.00 33.00 33.00 33.00 4.2K
14:48 32.80 32.80 32.80 32.80 2.5K
15:30 32.80 32.80 32.80 32.80 9.1K
16:35 32.00 32.00 32.00 32.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 32.00 33.00 31.00 31.00 0.1M
2025-09-25 32.00 33.00 31.52 32.00 0.0M
2025-09-24 31.50 33.00 30.79 32.00 0.1M
2025-09-23 32.50 33.20 30.75 31.50 0.1M
2025-09-22 32.00 33.60 31.08 32.50 0.2M
2025-09-19 30.00 33.00 30.16 32.00 0.5M
2025-09-18 30.00 31.00 28.20 30.00 0.5M
2025-09-17 28.00 29.00 27.81 29.00 0.0M
2025-09-16 28.00 29.00 27.77 28.00 0.0M
2025-09-15 28.00 28.78 27.02 28.00 0.0M
2025-09-12 27.50 29.00 27.25 28.00 0.0M
2025-09-11 28.50 28.00 27.00 28.00 0.1M
2025-09-10 27.50 27.75 27.00 28.00 0.1M
2025-09-09 28.00 28.70 26.94 27.50 0.2M
2025-09-08 27.50 29.00 27.20 28.00 0.0M
2025-09-05 27.50 28.00 27.00 28.00 0.1M
2025-09-04 26.30 29.70 27.00 27.50 0.5M
2025-09-03 25.00 27.20 25.00 27.20 0.1M
2025-09-02 24.30 25.60 21.80 25.60 0.2M
2025-09-01 24.30 25.34 24.95 24.30 0.0M
2025-08-29 24.30 25.34 23.29 24.30 0.0M
2025-08-28 24.50 23.29 23.00 24.30 0.0M
2025-08-27 23.50 24.62 23.89 24.30 0.1M
2025-08-26 23.50 23.40 23.00 23.50 0.1M
2025-08-22 23.50 23.22 23.00 23.50 0.0M
2025-08-21 23.50 23.40 23.00 23.50 0.0M
2025-08-20 24.00 24.00 23.15 23.50 0.1M
2025-08-19 24.00 23.30 23.15 24.00 0.0M
2025-08-18 24.00 24.09 23.30 24.00 0.0M
2025-08-15 24.00 24.10 23.15 24.00 0.0M
2025-08-14 24.00 23.44 23.44 24.00 0.0M
2025-08-13 24.00 24.00 24.00 24.00 0.0M
2025-08-12 24.00 25.00 23.44 24.00 0.0M
2025-08-11 24.00 25.00 25.00 25.00 0.0M
2025-08-08 24.00 24.20 24.19 24.00 0.1M
2025-08-07 24.00 24.60 23.15 24.00 0.1M
2025-08-06 24.30 25.31 23.00 24.00 0.0M
2025-08-05 24.30 25.31 23.00 24.30 0.0M
2025-08-04 24.30 25.60 23.00 24.30 0.0M
2025-08-01 24.30 23.29 23.29 24.30 0.0M
2025-07-31 24.30 24.30 24.30 24.30 0.0M
2025-07-30 24.30 25.20 23.29 24.30 0.0M
2025-07-29 23.50 25.34 23.00 24.30 0.1M
2025-07-28 23.50 24.40 23.00 23.50 0.1M
2025-07-25 23.50 24.40 23.01 24.40 0.0M
2025-07-24 23.50 23.01 23.00 23.50 0.0M
2025-07-23 23.50 23.01 23.01 23.50 0.0M
2025-07-22 23.50 23.44 23.01 23.50 0.0M
2025-07-21 23.50 23.44 23.01 23.50 0.0M
2025-07-20 23.50 23.50 23.50 23.50 0.0M
2025-07-18 23.50 23.50 23.50 23.50 0.0M
2025-07-17 23.50 23.50 23.50 23.50 0.0M
2025-07-16 23.50 23.01 23.01 23.50 0.0M
2025-07-15 23.50 24.00 22.60 23.50 0.0M
2025-07-14 24.00 25.60 22.75 23.50 0.0M
2025-07-11 24.00 24.28 23.04 24.00 0.0M
2025-07-10 23.50 23.10 23.04 24.00 0.1M
2025-07-09 24.00 23.02 23.02 23.50 0.0M
2025-07-08 24.00 23.02 22.97 24.00 0.0M
2025-07-07 24.00 24.33 24.33 24.00 0.0M
2025-07-05 24.00 24.00 24.00 24.00 0.0M
2025-07-04 24.00 24.00 24.00 24.00 0.0M
2025-07-03 24.00 24.33 23.10 24.00 0.0M
2025-07-02 24.00 24.66 23.00 24.00 0.0M
2025-07-01 23.50 24.00 23.71 24.00 0.0M
2025-06-30 23.50 23.05 23.00 23.50 0.0M
2025-06-27 23.50 23.77 23.05 23.50 0.0M
2025-06-26 23.50 24.00 22.60 23.50 0.0M
2025-06-25 24.00 24.00 22.60 22.60 0.1M
2025-06-24 24.00 24.78 24.50 24.00 0.0M
2025-06-23 24.00 24.80 23.20 24.00 0.0M
2025-06-20 24.30 23.00 23.00 24.00 0.1M
2025-06-19 24.30 25.21 23.00 24.30 0.1M
2025-06-18 24.30 24.90 23.15 24.30 0.1M
2025-06-17 24.00 24.82 24.82 24.00 0.0M
2025-06-16 24.00 25.00 24.80 24.00 0.0M
2025-06-13 24.00 25.00 23.50 24.00 0.1M
2025-06-12 24.50 24.98 23.00 24.00 0.0M
2025-06-11 24.50 24.99 23.20 24.50 0.0M
2025-06-10 24.00 25.00 23.52 23.60 0.1M
2025-06-09 24.00 24.85 23.30 24.00 0.0M
2025-06-06 24.00 24.85 23.50 24.00 0.0M
2025-06-05 23.00 25.00 23.50 24.00 0.1M
2025-06-04 22.30 24.00 22.00 23.00 0.7M
2025-06-03 22.30 22.69 21.22 22.30 0.0M
2025-06-02 22.30 23.00 21.27 22.30 0.1M
2025-05-30 22.00 22.34 21.27 22.00 0.0M
2025-05-29 22.00 22.35 21.27 22.00 0.0M
2025-05-28 22.00 23.00 22.00 22.00 0.0M
2025-05-27 22.50 23.00 21.22 22.00 0.1M
2025-05-23 23.00 23.00 21.50 22.50 0.1M
2025-05-22 23.30 24.60 22.18 23.00 0.1M
2025-05-21 24.00 25.00 23.25 24.60 0.0M
2025-05-20 24.60 25.00 23.18 24.60 0.2M
2025-05-19 24.60 24.51 24.51 24.60 0.0M
2025-05-16 24.50 25.00 24.10 24.60 0.2M
2025-05-15 24.50 25.00 25.00 24.50 0.0M
2025-05-14 24.90 25.00 24.50 24.50 0.5M
2025-05-13 24.70 25.00 24.90 24.90 0.0M
2025-05-12 24.70 24.97 24.64 24.70 0.1M
2025-05-09 24.70 25.00 24.55 24.70 0.0M
2025-05-08 24.80 24.87 24.00 24.70 0.1M
2025-05-07 24.50 24.64 24.00 24.00 0.2M
2025-05-06 24.50 24.95 23.75 24.50 0.6M
2025-05-02 23.50 24.85 23.00 24.50 0.6M
2025-05-01 23.00 23.90 23.78 23.50 0.0M
2025-04-30 23.50 22.37 22.37 23.00 0.0M
2025-04-29 23.50 22.37 22.37 23.50 0.0M
2025-04-28 23.50 24.00 22.30 23.00 0.1M
2025-04-25 23.50 24.00 23.28 23.50 0.0M
2025-04-24 24.00 24.00 22.10 23.50 0.1M
2025-04-23 24.00 24.87 23.10 24.00 0.0M
2025-04-22 23.50 24.90 23.30 24.00 0.3M
2025-04-17 24.50 23.91 23.01 23.50 0.0M
2025-04-16 25.00 25.18 24.00 24.50 0.1M
2025-04-15 25.50 26.64 24.00 24.50 0.0M
2025-04-14 25.80 27.00 24.89 25.50 0.0M
2025-04-11 25.80 26.80 24.60 25.80 0.0M
2025-04-10 23.20 25.22 23.52 25.00 0.1M
2025-04-09 22.50 23.00 21.60 23.20 0.1M
2025-04-08 22.00 23.00 22.88 22.50 0.1M
2025-04-07 25.50 25.11 21.25 22.00 0.2M
2025-04-04 24.80 25.50 24.00 25.50 0.7M
2025-04-03 24.50 25.00 23.60 24.60 0.1M
2025-04-02 24.50 24.94 23.00 24.50 0.0M
2025-04-01 25.50 26.00 24.00 25.00 0.1M
2025-03-31 23.00 25.33 23.00 25.00 0.3M
2025-03-28 21.50 24.00 21.85 24.00 0.1M
2025-03-27 21.50 21.92 21.92 21.50 0.0M
2025-03-26 21.50 21.92 21.38 21.50 0.0M
2025-03-25 21.50 21.92 21.05 21.50 0.0M
2025-03-24 20.00 21.93 20.20 21.50 0.2M
2025-03-21 20.50 20.25 20.10 20.50 0.0M
2025-03-20 20.50 21.50 20.02 20.50 0.1M
2025-03-19 20.50 21.00 20.05 20.50 0.0M
2025-03-18 19.50 20.50 19.55 20.50 0.1M
2025-03-17 19.50 19.60 19.05 19.50 0.1M
2025-03-14 19.00 19.64 19.08 19.50 0.0M
2025-03-13 19.00 19.67 18.00 19.00 0.0M
2025-03-12 19.70 19.75 18.10 19.00 0.2M
2025-03-11 20.50 20.10 19.00 19.70 0.0M
2025-03-10 20.50 20.20 20.00 20.50 0.1M
2025-03-07 20.50 20.90 20.18 20.50 0.1M
2025-03-06 20.50 20.90 19.60 20.50 0.1M
2025-03-05 20.50 20.63 20.18 20.50 0.0M
2025-03-04 20.50 20.63 20.00 20.50 0.0M
2025-03-03 23.50 24.00 19.50 20.00 0.4M
2025-02-28 23.50 23.26 23.00 23.50 0.0M
2025-02-27 23.50 24.00 23.40 23.50 0.5M
2025-02-26 23.00 24.00 22.00 23.50 0.3M
2025-02-25 23.20 23.90 22.22 23.00 0.1M
2025-02-24 21.20 23.33 21.00 23.20 0.5M
2025-02-21 20.80 21.33 20.60 21.10 0.0M
2025-02-20 20.80 21.00 20.76 20.80 0.1M
2025-02-19 20.80 21.00 20.60 20.80 0.0M
2025-02-18 20.70 21.00 20.20 20.80 0.1M
2025-02-17 20.50 21.40 20.00 21.40 0.1M
2025-02-14 20.50 21.00 20.16 20.50 0.2M
2025-02-13 19.70 20.90 19.61 20.80 0.2M
2025-02-12 20.00 20.32 19.14 19.70 0.2M
2025-02-11 19.50 20.60 18.97 20.20 1.3M
2025-02-10 18.50 19.70 18.00 19.50 0.5M
2025-02-07 17.00 19.50 17.00 18.00 0.3M
2025-02-06 17.00 16.60 16.60 17.00 0.0M
2025-02-05 17.00 18.00 16.65 17.00 0.3M
2025-02-04 16.50 17.44 16.00 17.00 0.1M
2025-02-03 14.75 16.88 14.00 16.00 0.3M
2025-01-31 15.25 15.00 14.03 14.75 0.0M
2025-01-30 15.25 15.35 15.35 15.25 0.0M
2025-01-29 15.50 15.50 15.00 15.25 0.1M
2025-01-28 15.50 15.70 15.00 15.50 0.1M
2025-01-27 15.50 16.00 15.00 15.50 0.2M
2025-01-24 15.50 16.00 15.25 15.50 0.1M
2025-01-23 15.50 16.00 15.03 15.50 0.2M
2025-01-22 15.50 16.00 15.00 15.50 0.0M
2025-01-21 15.50 15.94 15.27 15.50 0.0M
2025-01-20 15.50 16.00 15.00 15.50 0.3M
2025-01-17 14.50 15.99 14.44 15.50 0.3M
2025-01-16 14.00 15.00 14.00 14.50 0.2M
2025-01-15 13.50 13.95 13.27 14.00 0.0M
2025-01-14 13.50 13.50 13.50 13.50 0.0M
2025-01-13 13.00 14.00 13.25 13.50 0.1M
2025-01-10 13.00 12.73 12.73 13.00 0.0M
2025-01-09 12.50 12.89 12.72 13.00 0.1M
2025-01-08 12.75 13.50 12.31 12.50 0.0M
2025-01-07 12.75 12.30 12.30 12.75 0.0M
2025-01-06 13.25 13.15 12.27 12.75 0.2M
2025-01-03 13.25 14.00 12.65 13.25 0.0M
2025-01-02 12.50 13.50 12.00 13.25 0.1M