Philadelphia Gold/Silver (XAU)

🏛️ アメリカ →
291.23
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
09:30 292.17 292.54 292.17 292.54 0.0K
09:31 292.49 292.54 292.25 292.41 0.0K
09:32 292.47 292.53 292.22 292.53 0.0K
09:33 292.57 292.97 291.03 291.03 0.0K
09:34 290.99 291.08 290.67 290.84 0.0K
09:35 290.84 290.84 290.49 290.56 0.0K
09:36 290.59 290.97 290.59 290.97 0.0K
09:37 290.97 291.20 290.75 290.75 0.0K
09:38 290.75 290.75 290.38 290.46 0.0K
09:39 290.45 290.67 290.30 290.64 0.0K
09:40 290.65 291.07 290.63 290.85 0.0K
09:41 290.89 290.99 290.29 290.29 0.0K
09:42 290.27 290.34 290.12 290.19 0.0K
09:43 290.22 290.35 290.11 290.11 0.0K
09:44 289.97 290.27 289.97 290.18 0.0K
09:45 290.19 290.33 290.06 290.06 0.0K
09:46 289.89 289.89 289.76 289.76 0.0K
09:47 289.78 289.87 289.71 289.73 0.0K
09:48 289.69 290.09 289.69 289.87 0.0K
09:49 289.83 289.86 289.51 289.52 0.0K
09:50 289.57 289.80 289.57 289.70 0.0K
09:51 289.75 289.93 289.75 289.90 0.0K
09:52 289.91 289.91 289.63 289.75 0.0K
09:53 289.72 289.90 289.70 289.90 0.0K
09:54 289.90 289.97 289.80 289.80 0.0K
09:55 289.81 290.01 289.44 289.44 0.0K
09:56 289.44 289.53 289.42 289.46 0.0K
09:57 289.52 289.52 289.36 289.44 0.0K
09:58 289.46 289.80 289.46 289.80 0.0K
09:59 289.81 289.95 289.81 289.95 0.0K
10:00 289.87 289.87 289.62 289.65 0.0K
10:01 289.68 290.01 289.68 290.01 0.0K
10:02 290.03 290.31 289.99 290.17 0.0K
10:03 290.17 290.45 290.17 290.41 0.0K
10:04 290.42 290.42 290.05 290.07 0.0K
10:05 290.06 290.06 289.54 289.56 0.0K
10:06 289.53 289.53 289.21 289.23 0.0K
10:07 289.22 289.34 289.11 289.15 0.0K
10:08 289.19 289.24 288.90 288.90 0.0K
10:09 288.87 288.87 288.47 288.61 0.0K
10:10 288.58 288.58 288.40 288.53 0.0K
10:11 288.56 288.75 288.50 288.75 0.0K
10:12 288.76 288.76 288.32 288.34 0.0K
10:13 288.33 288.35 288.16 288.27 0.0K
10:14 288.28 288.30 288.18 288.24 0.0K
10:15 288.23 288.36 288.23 288.23 0.0K
10:16 288.27 288.30 288.23 288.27 0.0K
10:17 288.26 288.43 288.26 288.41 0.0K
10:18 288.40 288.40 288.26 288.32 0.0K
10:19 288.30 288.52 288.28 288.45 0.0K
10:20 288.41 288.42 288.23 288.29 0.0K
10:21 288.28 288.29 288.17 288.19 0.0K
10:22 288.18 288.32 288.18 288.27 0.0K
10:23 288.27 288.27 288.13 288.21 0.0K
10:24 288.17 288.17 288.01 288.02 0.0K
10:25 288.06 288.15 288.05 288.15 0.0K
10:26 288.16 288.20 288.00 288.00 0.0K
10:27 287.98 287.98 287.86 287.94 0.0K
10:28 288.06 288.39 288.06 288.39 0.0K
10:29 288.40 288.63 288.40 288.63 0.0K
10:30 288.64 288.76 288.64 288.71 0.0K
10:31 288.70 288.89 288.70 288.89 0.0K
10:32 288.89 288.95 288.80 288.83 0.0K
10:33 288.88 288.91 288.66 288.66 0.0K
10:34 288.58 288.63 288.57 288.58 0.0K
10:35 288.60 288.73 288.60 288.69 0.0K
10:36 288.68 288.68 288.39 288.39 0.0K
10:37 288.36 288.38 288.30 288.33 0.0K
10:38 288.33 288.43 288.32 288.40 0.0K
10:39 288.41 288.43 288.36 288.38 0.0K
10:40 288.38 288.60 288.36 288.60 0.0K
10:41 288.62 288.74 288.62 288.73 0.0K
10:42 288.73 288.91 288.73 288.82 0.0K
10:43 288.84 288.86 288.66 288.66 0.0K
10:44 288.63 288.63 288.38 288.39 0.0K
10:45 288.40 288.46 288.40 288.45 0.0K
10:46 288.45 288.70 288.45 288.61 0.0K
10:47 288.61 288.63 288.59 288.62 0.0K
10:48 288.63 288.63 288.59 288.60 0.0K
10:49 288.60 288.61 288.50 288.50 0.0K
10:50 288.50 288.58 288.37 288.38 0.0K
10:51 288.38 288.42 288.33 288.42 0.0K
10:52 288.43 288.52 288.43 288.43 0.0K
10:53 288.44 288.44 288.12 288.12 0.0K
10:54 288.13 288.16 288.00 288.15 0.0K
10:55 288.11 288.11 287.89 287.89 0.0K
10:56 287.88 287.92 287.84 287.84 0.0K
10:57 287.84 287.84 287.61 287.61 0.0K
10:58 287.61 287.61 287.53 287.53 0.0K
10:59 287.52 287.52 287.38 287.38 0.0K
11:00 287.42 287.44 287.39 287.40 0.0K
11:01 287.40 287.40 287.16 287.16 0.0K
11:02 287.14 287.18 287.12 287.18 0.0K
11:03 287.23 287.37 287.21 287.37 0.0K
11:04 287.39 287.44 287.33 287.41 0.0K
11:05 287.41 287.42 287.22 287.22 0.0K
11:06 287.21 287.33 287.21 287.29 0.0K
11:07 287.30 287.50 287.30 287.50 0.0K
11:08 287.50 287.68 287.47 287.68 0.0K
11:09 287.68 287.88 287.68 287.88 0.0K
11:10 287.87 288.05 287.87 288.05 0.0K
11:11 288.02 288.02 287.83 287.83 0.0K
11:12 287.82 287.82 287.70 287.79 0.0K
11:13 287.80 287.81 287.73 287.78 0.0K
11:14 287.78 287.80 287.67 287.73 0.0K
11:15 287.75 287.90 287.75 287.88 0.0K
11:16 287.89 287.89 287.80 287.84 0.0K
11:17 287.83 287.88 287.78 287.78 0.0K
11:18 287.74 287.74 287.63 287.63 0.0K
11:19 287.62 287.77 287.59 287.77 0.0K
11:20 287.78 287.82 287.68 287.71 0.0K
11:21 287.70 287.70 287.61 287.61 0.0K
11:22 287.59 287.60 287.56 287.56 0.0K
11:23 287.56 287.78 287.56 287.78 0.0K
11:24 287.77 287.83 287.77 287.83 0.0K
11:25 287.83 287.84 287.77 287.77 0.0K
11:26 287.76 287.79 287.69 287.69 0.0K
11:27 287.69 287.69 287.61 287.61 0.0K
11:28 287.53 287.53 287.14 287.15 0.0K
11:29 287.15 287.15 286.82 286.83 0.0K
11:30 286.83 286.84 286.66 286.66 0.0K
11:31 286.66 286.66 286.44 286.45 0.0K
11:32 286.45 286.64 286.45 286.64 0.0K
11:33 286.65 286.69 286.60 286.60 0.0K
11:34 286.60 286.64 286.48 286.48 0.0K
11:35 286.48 286.48 286.29 286.31 0.0K
11:36 286.31 286.52 286.31 286.47 0.0K
11:37 286.55 286.59 286.51 286.51 0.0K
11:38 286.51 286.56 286.51 286.55 0.0K
11:39 286.58 286.68 286.58 286.65 0.0K
11:40 286.65 286.65 286.55 286.55 0.0K
11:41 286.55 286.55 286.25 286.27 0.0K
11:42 286.27 286.38 286.26 286.36 0.0K
11:43 286.36 286.40 286.18 286.40 0.0K
11:44 286.40 286.51 286.40 286.46 0.0K
11:45 286.46 286.48 286.34 286.34 0.0K
11:46 286.34 286.34 286.13 286.13 0.0K
11:47 286.17 286.22 286.08 286.08 0.0K
11:48 286.04 286.04 285.87 285.88 0.0K
11:49 285.88 285.88 285.77 285.81 0.0K
11:50 285.79 285.80 285.63 285.64 0.0K
11:51 285.64 285.65 285.34 285.36 0.0K
11:52 285.35 285.58 285.35 285.56 0.0K
11:53 285.55 285.77 285.55 285.75 0.0K
11:54 285.74 285.80 285.71 285.71 0.0K
11:55 285.71 285.72 285.52 285.52 0.0K
11:56 285.51 285.51 285.25 285.25 0.0K
11:57 285.27 285.28 285.05 285.07 0.0K
11:58 285.05 285.05 284.80 284.80 0.0K
11:59 284.79 284.81 284.76 284.77 0.0K
12:00 284.77 284.78 284.49 284.50 0.0K
12:01 284.50 284.71 284.50 284.69 0.0K
12:02 284.69 284.76 284.58 284.73 0.0K
12:03 284.73 284.74 284.63 284.64 0.0K
12:04 284.64 284.88 284.61 284.88 0.0K
12:05 284.90 285.02 284.86 284.86 0.0K
12:06 284.88 284.88 284.74 284.75 0.0K
12:07 284.75 284.84 284.73 284.73 0.0K
12:08 284.73 284.88 284.73 284.76 0.0K
12:09 284.76 284.76 284.57 284.63 0.0K
12:10 284.66 284.70 284.47 284.47 0.0K
12:11 284.48 284.48 284.37 284.40 0.0K
12:12 284.40 284.40 284.24 284.27 0.0K
12:13 284.27 284.51 284.24 284.51 0.0K
12:14 284.52 284.81 284.51 284.81 0.0K
12:15 284.80 284.84 284.77 284.83 0.0K
12:16 284.84 284.84 284.61 284.61 0.0K
12:17 284.61 284.62 284.52 284.62 0.0K
12:18 284.64 284.81 284.64 284.75 0.0K
12:19 284.74 284.78 284.72 284.72 0.0K
12:20 284.69 284.72 284.62 284.62 0.0K
12:21 284.60 284.60 284.49 284.49 0.0K
12:22 284.48 284.49 284.40 284.44 0.0K
12:23 284.44 284.44 284.26 284.26 0.0K
12:24 284.24 284.25 284.12 284.21 0.0K
12:25 284.21 284.25 284.11 284.12 0.0K
12:26 284.11 284.14 284.08 284.13 0.0K
12:27 284.15 284.30 284.15 284.30 0.0K
12:28 284.29 284.35 284.27 284.27 0.0K
12:29 284.27 284.27 284.24 284.25 0.0K
12:30 284.25 284.29 284.25 284.29 0.0K
12:31 284.29 284.38 284.29 284.35 0.0K
12:32 284.34 284.37 284.23 284.23 0.0K
12:33 284.22 284.22 284.07 284.09 0.0K
12:34 284.07 284.14 284.01 284.14 0.0K
12:35 284.14 284.16 284.10 284.14 0.0K
12:36 284.14 284.14 284.05 284.05 0.0K
12:37 284.03 284.03 283.94 284.01 0.0K
12:38 284.00 284.00 283.94 283.97 0.0K
12:39 283.97 284.12 283.96 284.01 0.0K
12:40 284.01 284.02 283.93 283.93 0.0K
12:41 283.93 283.93 283.84 283.84 0.0K
12:42 283.84 283.84 283.70 283.70 0.0K
12:43 283.66 283.69 283.38 283.38 0.0K
12:44 283.38 283.49 283.38 283.49 0.0K
12:45 283.49 283.60 283.49 283.59 0.0K
12:46 283.57 283.58 283.30 283.30 0.0K
12:47 283.32 283.39 283.32 283.38 0.0K
12:48 283.39 283.39 283.24 283.25 0.0K
12:49 283.27 283.28 283.14 283.14 0.0K
12:50 283.13 283.13 282.81 282.82 0.0K
12:51 282.83 282.87 282.77 282.86 0.0K
12:52 282.89 283.09 282.89 283.09 0.0K
12:53 283.08 283.18 283.07 283.18 0.0K
12:54 283.17 283.29 283.15 283.29 0.0K
12:55 283.28 283.29 283.21 283.24 0.0K
12:56 283.25 283.42 283.25 283.42 0.0K
12:57 283.42 283.48 283.41 283.44 0.0K
12:58 283.47 283.60 283.47 283.54 0.0K
12:59 283.54 283.55 283.42 283.42 0.0K
13:00 283.42 283.56 283.41 283.55 0.0K
13:01 283.54 283.55 283.45 283.53 0.0K
13:02 283.53 283.63 283.50 283.62 0.0K
13:03 283.61 283.62 283.55 283.57 0.0K
13:04 283.59 283.65 283.58 283.65 0.0K
13:05 283.64 283.69 283.63 283.69 0.0K
13:06 283.69 283.88 283.69 283.88 0.0K
13:07 283.89 284.05 283.89 284.05 0.0K
13:08 284.05 284.17 284.03 284.15 0.0K
13:09 284.16 284.40 284.16 284.40 0.0K
13:10 284.40 284.47 284.39 284.46 0.0K
13:11 284.46 284.51 284.46 284.49 0.0K
13:12 284.48 284.61 284.47 284.61 0.0K
13:13 284.64 284.70 284.64 284.68 0.0K
13:14 284.67 284.75 284.67 284.73 0.0K
13:15 284.71 284.81 284.71 284.77 0.0K
13:16 284.78 284.78 284.67 284.71 0.0K
13:17 284.70 284.70 284.62 284.67 0.0K
13:18 284.68 284.69 284.67 284.68 0.0K
13:19 284.68 284.69 284.52 284.52 0.0K
13:20 284.52 284.52 284.41 284.43 0.0K
13:21 284.44 284.50 284.44 284.44 0.0K
13:22 284.43 284.46 284.36 284.46 0.0K
13:23 284.46 284.59 284.46 284.58 0.0K
13:24 284.58 284.65 284.57 284.65 0.0K
13:25 284.65 284.73 284.65 284.72 0.0K
13:26 284.72 284.72 284.60 284.63 0.0K
13:27 284.64 284.73 284.64 284.72 0.0K
13:28 284.73 284.73 284.63 284.63 0.0K
13:29 284.63 284.63 284.59 284.59 0.0K
13:30 284.59 284.60 284.46 284.46 0.0K
13:31 284.46 284.46 284.30 284.32 0.0K
13:32 284.31 284.33 284.29 284.31 0.0K
13:33 284.32 284.34 284.32 284.32 0.0K
13:34 284.33 284.40 284.33 284.36 0.0K
13:35 284.36 284.38 284.28 284.28 0.0K
13:36 284.28 284.28 284.16 284.16 0.0K
13:37 284.13 284.15 284.09 284.09 0.0K
13:38 284.06 284.09 284.00 284.06 0.0K
13:39 284.07 284.07 284.01 284.05 0.0K
13:40 284.05 284.05 283.99 283.99 0.0K
13:41 283.99 283.99 283.93 283.95 0.0K
13:42 283.95 283.96 283.89 283.90 0.0K
13:43 283.90 283.90 283.83 283.83 0.0K
13:44 283.82 283.83 283.76 283.79 0.0K
13:45 283.78 283.80 283.77 283.80 0.0K
13:46 283.82 283.83 283.79 283.81 0.0K
13:47 283.79 283.83 283.77 283.83 0.0K
13:48 283.83 283.89 283.83 283.87 0.0K
13:49 283.87 284.05 283.86 284.04 0.0K
13:50 284.04 284.09 284.04 284.04 0.0K
13:51 284.05 284.10 284.05 284.10 0.0K
13:52 284.10 284.10 284.02 284.09 0.0K
13:53 284.08 284.08 284.05 284.08 0.0K
13:54 284.07 284.08 284.05 284.05 0.0K
13:55 284.07 284.07 283.96 283.98 0.0K
13:56 283.98 284.01 283.97 283.97 0.0K
13:57 283.97 284.00 283.97 283.99 0.0K
13:58 284.00 284.00 283.93 283.93 0.0K
13:59 283.93 283.96 283.92 283.93 0.0K
14:00 283.93 284.00 283.93 283.99 0.0K
14:01 283.99 284.01 283.96 283.96 0.0K
14:02 283.96 283.96 283.90 283.90 0.0K
14:03 283.88 283.88 283.75 283.75 0.0K
14:04 283.73 283.83 283.73 283.79 0.0K
14:05 283.77 283.85 283.77 283.85 0.0K
14:06 283.85 283.87 283.78 283.79 0.0K
14:07 283.79 283.80 283.71 283.71 0.0K
14:08 283.70 283.70 283.61 283.61 0.0K
14:09 283.60 283.61 283.58 283.60 0.0K
14:10 283.59 283.62 283.56 283.60 0.0K
14:11 283.60 283.62 283.56 283.62 0.0K
14:12 283.62 283.74 283.62 283.69 0.0K
14:13 283.69 283.76 283.69 283.71 0.0K
14:14 283.71 283.74 283.69 283.74 0.0K
14:15 283.75 283.91 283.75 283.91 0.0K
14:16 283.91 283.93 283.81 283.81 0.0K
14:17 283.81 283.81 283.60 283.60 0.0K
14:18 283.57 283.60 283.54 283.54 0.0K
14:19 283.55 283.62 283.54 283.58 0.0K
14:20 283.56 283.56 283.42 283.42 0.0K
14:21 283.41 283.41 283.33 283.41 0.0K
14:22 283.40 283.60 283.40 283.60 0.0K
14:23 283.60 283.63 283.52 283.52 0.0K
14:24 283.50 283.57 283.50 283.57 0.0K
14:25 283.57 283.57 283.46 283.50 0.0K
14:26 283.49 283.56 283.49 283.51 0.0K
14:27 283.52 283.64 283.51 283.64 0.0K
14:28 283.64 283.68 283.62 283.68 0.0K
14:29 283.67 283.67 283.54 283.54 0.0K
14:30 283.54 283.54 283.50 283.51 0.0K
14:31 283.51 283.51 283.47 283.50 0.0K
14:32 283.50 283.51 283.36 283.41 0.0K
14:33 283.41 283.62 283.40 283.61 0.0K
14:34 283.61 283.71 283.57 283.71 0.0K
14:35 283.79 283.98 283.78 283.98 0.0K
14:36 283.99 284.06 283.98 283.98 0.0K
14:37 283.97 283.97 283.77 283.77 0.0K
14:38 283.77 283.86 283.76 283.86 0.0K
14:39 283.86 283.92 283.86 283.91 0.0K
14:40 283.91 283.91 283.87 283.87 0.0K
14:41 283.87 283.88 283.85 283.85 0.0K
14:42 283.84 283.84 283.78 283.78 0.0K
14:43 283.77 283.77 283.68 283.68 0.0K
14:44 283.69 283.73 283.69 283.72 0.0K
14:45 283.71 283.74 283.71 283.71 0.0K
14:46 283.69 283.69 283.64 283.64 0.0K
14:47 283.64 283.65 283.48 283.48 0.0K
14:48 283.48 283.50 283.36 283.36 0.0K
14:49 283.34 283.34 283.13 283.14 0.0K
14:50 283.14 283.17 283.12 283.16 0.0K
14:51 283.18 283.19 283.13 283.13 0.0K
14:52 283.11 283.18 283.05 283.18 0.0K
14:53 283.18 283.29 283.18 283.29 0.0K
14:54 283.31 283.38 283.31 283.38 0.0K
14:55 283.38 283.43 283.38 283.42 0.0K
14:56 283.42 283.42 283.34 283.34 0.0K
14:57 283.33 283.33 283.13 283.13 0.0K
14:58 283.13 283.16 283.07 283.12 0.0K
14:59 283.13 283.25 283.13 283.25 0.0K
15:00 283.26 283.27 283.10 283.10 0.0K
15:01 283.09 283.28 283.09 283.26 0.0K
15:02 283.25 283.25 283.16 283.16 0.0K
15:03 283.16 283.18 283.11 283.17 0.0K
15:04 283.17 283.40 283.17 283.37 0.0K
15:05 283.39 283.42 283.38 283.39 0.0K
15:06 283.40 283.45 283.39 283.43 0.0K
15:07 283.41 283.41 283.29 283.29 0.0K
15:08 283.30 283.30 283.24 283.24 0.0K
15:09 283.22 283.22 283.02 283.02 0.0K
15:10 283.01 283.12 283.01 283.12 0.0K
15:11 283.11 283.11 283.04 283.05 0.0K
15:12 283.05 283.05 282.96 282.97 0.0K
15:13 282.96 282.96 282.81 282.81 0.0K
15:14 282.79 282.90 282.79 282.90 0.0K
15:15 282.90 283.04 282.90 282.98 0.0K
15:16 282.97 282.99 282.92 282.92 0.0K
15:17 282.90 282.99 282.90 282.99 0.0K
15:18 283.01 283.09 283.01 283.09 0.0K
15:19 283.10 283.26 283.10 283.26 0.0K
15:20 283.24 283.26 283.07 283.09 0.0K
15:21 283.08 283.12 283.08 283.11 0.0K
15:22 283.11 283.11 283.04 283.06 0.0K
15:23 283.07 283.07 283.04 283.07 0.0K
15:24 283.07 283.08 283.00 283.00 0.0K
15:25 283.00 283.00 282.93 282.93 0.0K
15:26 282.93 282.94 282.90 282.92 0.0K
15:27 282.92 282.92 282.79 282.79 0.0K
15:28 282.77 282.77 282.69 282.69 0.0K
15:29 282.69 282.73 282.67 282.73 0.0K
15:30 282.71 282.76 282.71 282.73 0.0K
15:31 282.74 282.74 282.70 282.72 0.0K
15:32 282.72 282.99 282.72 282.99 0.0K
15:33 282.99 283.00 282.97 282.99 0.0K
15:34 282.97 283.02 282.97 283.00 0.0K
15:35 283.01 283.05 283.01 283.02 0.0K
15:36 283.00 283.00 282.94 282.97 0.0K
15:37 282.95 283.00 282.94 282.98 0.0K
15:38 282.97 282.98 282.91 282.91 0.0K
15:39 282.90 283.00 282.89 283.00 0.0K
15:40 283.00 283.09 282.95 283.09 0.0K
15:41 283.10 283.14 283.10 283.14 0.0K
15:42 283.12 283.12 283.09 283.09 0.0K
15:43 283.08 283.09 283.01 283.07 0.0K
15:44 283.07 283.17 283.06 283.15 0.0K
15:45 283.17 283.23 283.16 283.21 0.0K
15:46 283.22 283.23 283.17 283.18 0.0K
15:47 283.18 283.28 283.18 283.28 0.0K
15:48 283.29 283.32 283.22 283.23 0.0K
15:49 283.23 283.27 283.22 283.22 0.0K
15:50 283.03 283.03 282.90 283.01 0.0K
15:51 283.00 283.00 282.92 282.92 0.0K
15:52 282.93 282.99 282.92 282.96 0.0K
15:53 282.96 282.96 282.89 282.93 0.0K
15:54 282.94 282.97 282.92 282.97 0.0K
15:55 282.94 282.97 282.62 282.62 0.0K
15:56 282.61 282.61 282.44 282.44 0.0K
15:57 282.43 282.48 282.40 282.40 0.0K
15:58 282.37 282.45 282.37 282.45 0.0K
15:59 282.44 282.44 282.15 282.16 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし