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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 125.47 126.22 124.37 125.69 0.0M
2023-12-28 128.95 129.42 126.48 126.54 0.0M
2023-12-27 129.01 130.39 128.89 129.58 0.0M
2023-12-26 128.49 128.97 127.52 128.30 0.0M
2023-12-22 129.04 130.92 127.81 127.94 0.0M
2023-12-21 126.45 127.59 126.31 126.95 0.0M
2023-12-20 127.83 127.96 124.85 124.90 0.0M
2023-12-19 124.86 128.61 124.52 127.75 0.0M
2023-12-18 124.44 124.78 123.22 124.19 0.0M
2023-12-15 123.89 124.85 122.88 123.76 0.0M
2023-12-14 123.24 126.40 123.10 124.25 0.0M
2023-12-13 113.66 121.11 113.44 121.05 0.0M
2023-12-12 116.98 117.02 113.63 113.93 0.0M
2023-12-11 116.35 117.18 115.19 117.05 0.0M
2023-12-08 117.51 119.46 116.90 118.09 0.0M
2023-12-07 120.25 120.38 118.57 119.51 0.0M
2023-12-06 121.13 121.95 119.95 120.00 0.0M
2023-12-05 121.88 121.91 119.19 120.08 0.0M
2023-12-04 123.22 123.77 121.55 122.45 0.0M
2023-12-01 123.13 125.94 122.82 125.80 0.0M
2023-11-30 122.36 123.43 121.63 123.35 0.0M
2023-11-29 122.98 123.50 122.20 123.05 0.0M
2023-11-28 119.95 123.43 119.40 123.40 0.0M
2023-11-27 118.13 119.05 117.16 118.57 0.0M
2023-11-24 116.02 117.52 116.02 116.67 0.0M
2023-11-22 116.04 116.34 115.03 116.02 0.0M
2023-11-21 114.78 117.26 114.78 115.48 0.0M
2023-11-20 111.82 113.20 111.32 113.08 0.0M
2023-11-17 114.01 114.43 112.62 112.92 0.0M
2023-11-16 112.02 115.13 112.02 113.35 0.0M
2023-11-15 112.17 112.61 110.96 111.58 0.0M
2023-11-14 109.05 112.73 108.62 112.12 0.0M
2023-11-13 107.54 108.39 106.70 106.72 0.0M
2023-11-10 108.45 108.52 106.95 107.89 0.0M
2023-11-09 109.03 111.48 108.05 108.89 0.0M
2023-11-08 111.51 112.02 108.65 109.16 0.0M
2023-11-07 113.49 113.71 110.37 112.33 0.0M
2023-11-06 115.87 116.40 114.96 115.05 0.0M
2023-11-03 112.92 117.35 112.91 116.25 0.0M
2023-11-02 111.59 112.03 110.19 111.54 0.0M
2023-11-01 111.70 111.77 109.08 110.69 0.0M
2023-10-31 113.05 113.98 110.33 111.25 0.0M
2023-10-30 115.28 115.61 113.18 113.70 0.0M
2023-10-27 113.52 115.14 111.71 115.07 0.0M
2023-10-26 113.99 114.24 111.25 112.89 0.0M
2023-10-25 115.05 116.75 113.83 113.83 0.0M
2023-10-24 114.36 116.04 114.34 115.72 0.0M
2023-10-23 115.58 116.76 112.90 115.59 0.0M
2023-10-20 116.99 118.96 116.28 116.33 0.0M
2023-10-19 116.31 116.88 114.89 116.48 0.0M
2023-10-18 118.53 119.32 116.20 116.58 0.0M
2023-10-17 114.63 117.24 114.36 117.22 0.0M
2023-10-16 114.00 115.50 113.51 114.73 0.0M
2023-10-13 112.61 114.97 112.47 114.35 0.0M
2023-10-12 112.04 112.33 108.98 109.59 0.0M
2023-10-11 111.53 112.10 110.50 112.08 0.0M
2023-10-10 109.47 110.15 108.82 109.85 0.0M
2023-10-09 108.67 109.32 108.18 108.94 0.0M
2023-10-06 104.71 107.39 104.27 106.66 0.0M
2023-10-05 103.05 104.37 102.77 104.37 0.0M
2023-10-04 104.12 104.31 102.44 103.31 0.0M
2023-10-03 102.98 104.82 102.39 104.22 0.0M
2023-10-02 105.86 105.86 102.99 103.53 0.0M
2023-09-29 109.59 109.93 106.50 107.48 0.0M
2023-09-28 107.16 107.91 106.38 107.86 0.0M
2023-09-27 109.38 109.49 106.12 107.19 0.0M
2023-09-26 112.56 112.57 110.03 110.05 0.0M
2023-09-25 113.91 114.01 112.28 113.41 0.0M
2023-09-22 116.28 116.95 114.52 114.58 0.0M
2023-09-21 115.47 116.33 114.67 115.09 0.0M
2023-09-20 117.32 119.65 117.26 118.05 0.0M
2023-09-19 119.17 119.19 116.68 116.94 0.0M
2023-09-18 118.80 119.36 117.68 118.93 0.0M
2023-09-15 117.46 119.34 117.46 118.67 0.0M
2023-09-14 114.91 117.27 114.89 116.38 0.0M
2023-09-13 115.10 115.69 114.34 114.68 0.0M
2023-09-12 114.01 116.06 114.01 115.00 0.0M
2023-09-11 114.44 115.75 114.38 114.88 0.0M
2023-09-08 113.25 115.03 113.09 113.16 0.0M
2023-09-07 113.59 113.59 112.79 113.20 0.0M
2023-09-06 113.67 115.09 113.32 114.05 0.0M
2023-09-05 116.13 116.99 114.12 114.40 0.0M
2023-09-01 119.40 120.27 117.35 117.38 0.0M
2023-08-31 119.01 119.19 117.22 117.86 0.0M
2023-08-30 120.17 120.87 118.67 119.19 0.0M
2023-08-29 116.86 119.23 116.34 119.19 0.0M
2023-08-28 114.76 117.52 114.71 117.15 0.0M
2023-08-25 115.62 116.16 113.15 114.40 0.0M
2023-08-24 115.59 116.90 114.45 115.62 0.0M
2023-08-23 113.80 116.93 113.73 116.34 0.0M
2023-08-22 112.37 112.86 111.27 112.81 0.0M
2023-08-21 111.71 112.24 110.60 111.97 0.0M
2023-08-18 111.85 111.92 110.94 111.68 0.0M
2023-08-17 113.37 113.78 111.94 112.36 0.0M
2023-08-16 113.98 114.32 112.79 112.92 0.0M
2023-08-15 117.01 117.20 114.09 114.40 0.0M
2023-08-14 117.91 118.15 116.37 117.60 0.0M
2023-08-11 117.56 119.31 117.34 119.28 0.0M
2023-08-10 118.92 119.61 117.38 118.08 0.0M
2023-08-09 118.65 118.95 117.39 117.89 0.0M
2023-08-08 117.20 118.62 116.11 118.40 0.0M
2023-08-07 119.33 119.52 117.94 118.75 0.0M
2023-08-04 119.29 120.77 119.08 119.63 0.0M
2023-08-03 118.52 119.76 117.95 118.45 0.0M
2023-08-02 121.90 121.95 118.62 119.07 0.0M
2023-08-01 123.74 124.43 122.48 122.56 0.0M
2023-07-31 124.85 128.00 124.80 127.06 0.0M
2023-07-28 124.01 124.58 123.19 124.27 0.0M
2023-07-27 126.95 126.98 122.80 122.82 0.0M
2023-07-26 127.86 128.13 126.45 127.64 0.0M
2023-07-25 126.65 128.65 126.62 128.18 0.0M
2023-07-24 126.33 126.93 125.08 126.31 0.0M
2023-07-21 126.07 126.90 125.89 126.48 0.0M
2023-07-20 129.46 129.76 126.67 126.71 0.0M
2023-07-19 129.58 130.05 129.05 129.74 0.0M
2023-07-18 128.47 130.77 127.91 129.65 0.0M
2023-07-17 126.42 127.59 125.28 127.26 0.0M
2023-07-14 128.09 128.88 127.15 127.15 0.0M
2023-07-13 127.95 128.52 127.56 128.08 0.0M
2023-07-12 122.59 127.35 122.58 126.98 0.0M
2023-07-11 120.32 121.26 119.83 120.63 0.0M
2023-07-10 116.54 119.86 116.40 119.64 0.0M
2023-07-07 116.46 118.34 116.36 117.11 0.0M
2023-07-06 117.69 117.77 115.03 115.68 0.0M
2023-07-05 121.77 121.77 118.56 118.60 0.0M
2023-07-03 120.59 122.40 120.53 121.97 0.0M
2023-06-30 118.37 120.06 117.90 120.03 0.0M
2023-06-29 115.46 118.07 115.24 118.00 0.0M
2023-06-28 117.56 117.91 116.25 116.62 0.0M
2023-06-27 119.67 120.07 117.26 118.37 0.0M
2023-06-26 118.93 120.40 118.13 119.46 0.0M
2023-06-23 119.50 120.37 117.99 118.31 0.0M
2023-06-22 117.98 119.01 117.63 118.95 0.0M
2023-06-21 118.95 119.81 117.66 119.27 0.0M
2023-06-20 122.23 122.30 119.51 119.63 0.0M
2023-06-16 123.48 125.46 122.73 124.25 0.0M
2023-06-15 122.88 123.41 121.70 123.16 0.0M
2023-06-14 125.10 125.47 122.30 123.30 0.0M
2023-06-13 124.83 126.08 123.25 123.60 0.0M
2023-06-12 123.25 124.08 122.33 123.90 0.0M
2023-06-09 125.07 125.28 123.68 123.89 0.0M
2023-06-08 125.49 126.78 124.99 125.49 0.0M
2023-06-07 126.16 128.24 123.63 124.04 0.0M
2023-06-06 125.19 125.77 124.32 125.74 0.0M
2023-06-05 124.76 125.97 124.34 125.31 0.0M
2023-06-02 127.14 127.79 124.42 125.34 0.0M
2023-06-01 123.03 127.54 123.03 126.40 0.0M
2023-05-31 120.43 123.41 120.40 122.39 0.0M
2023-05-30 122.08 122.11 119.95 120.52 0.0M
2023-05-26 122.64 123.01 120.90 121.71 0.0M
2023-05-25 122.24 122.49 120.75 121.12 0.0M
2023-05-24 126.82 126.82 123.33 123.64 0.0M
2023-05-23 126.35 127.48 125.77 126.87 0.0M
2023-05-22 127.65 128.44 127.48 127.49 0.0M
2023-05-19 127.74 129.44 126.61 127.84 0.0M
2023-05-18 128.09 128.13 125.66 127.30 0.0M
2023-05-17 130.53 130.90 129.17 130.26 0.0M
2023-05-16 133.59 134.36 130.52 131.13 0.0M
2023-05-15 134.11 135.42 133.89 134.68 0.0M
2023-05-12 132.84 134.17 132.49 133.52 0.0M
2023-05-11 136.88 137.62 133.40 133.46 0.0M
2023-05-10 140.28 140.38 137.14 138.91 0.0M
2023-05-09 139.71 140.83 139.33 140.06 0.0M
2023-05-08 141.24 142.05 139.58 140.15 0.0M
2023-05-05 138.36 141.32 137.21 140.59 0.0M
2023-05-04 139.39 143.16 139.38 141.11 0.0M
2023-05-03 137.41 139.12 136.98 137.84 0.0M
2023-05-02 133.12 137.61 132.42 137.58 0.0M
2023-05-01 135.67 136.78 133.32 133.35 0.0M
2023-04-28 134.49 135.09 133.26 133.98 0.0M
2023-04-27 132.03 134.60 131.95 134.60 0.0M
2023-04-26 134.44 135.81 132.74 133.07 0.0M
2023-04-25 134.30 134.76 132.35 134.44 0.0M
2023-04-24 134.17 135.22 133.19 134.97 0.0M
2023-04-21 134.79 135.52 132.78 134.21 0.0M
2023-04-20 136.84 137.86 135.71 135.94 0.0M
2023-04-19 136.73 137.53 135.80 136.09 0.0M
2023-04-18 138.81 141.23 138.35 138.92 0.0M
2023-04-17 140.37 140.45 137.57 138.26 0.0M
2023-04-14 142.14 143.04 138.79 141.54 0.0M
2023-04-13 142.87 145.15 142.76 144.37 0.0M
2023-04-12 141.01 141.36 138.81 140.30 0.0M
2023-04-11 138.48 140.76 138.26 139.04 0.0M
2023-04-10 136.87 137.48 136.05 137.36 0.0M
2023-04-06 137.11 138.71 135.97 138.69 0.0M
2023-04-05 139.40 139.82 136.39 138.20 0.0M
2023-04-04 133.71 138.45 133.02 138.03 0.0M
2023-04-03 131.59 134.60 131.01 133.72 0.0M
2023-03-31 131.85 132.60 130.33 131.44 0.0M
2023-03-30 131.25 132.13 130.54 132.01 0.0M
2023-03-29 129.38 131.31 129.16 130.00 0.0M
2023-03-28 127.80 130.37 126.89 130.30 0.0M
2023-03-27 124.55 127.32 124.22 127.29 0.0M
2023-03-24 126.46 127.82 124.98 127.03 0.0M
2023-03-23 124.41 127.15 123.89 125.59 0.0M
2023-03-22 121.87 125.56 121.48 123.26 0.0M
2023-03-21 123.79 123.80 120.25 121.50 0.0M
2023-03-20 125.34 126.04 124.51 125.67 0.0M
2023-03-17 119.43 125.14 119.06 123.86 0.0M
2023-03-16 118.46 118.49 115.61 118.16 0.0M
2023-03-15 120.38 120.69 117.24 118.56 0.0M
2023-03-14 117.71 119.61 117.27 119.11 0.0M
2023-03-13 114.21 118.95 114.21 117.94 0.0M
2023-03-10 112.29 114.84 111.34 111.59 0.0M
2023-03-09 112.01 113.18 110.09 110.53 0.0M
2023-03-08 112.01 113.42 110.60 111.25 0.0M
2023-03-07 115.38 115.52 111.13 111.69 0.0M
2023-03-06 118.12 118.52 116.22 116.79 0.0M
2023-03-03 118.08 118.95 117.10 118.90 0.0M
2023-03-02 115.99 116.96 115.53 116.95 0.0M
2023-03-01 115.45 117.53 115.15 116.94 0.0M
2023-02-28 112.57 114.80 111.86 113.72 0.0M
2023-02-27 112.30 113.37 112.04 112.75 0.0M
2023-02-24 111.17 111.84 110.36 111.84 0.0M
2023-02-23 113.94 114.45 112.13 112.87 0.0M
2023-02-22 115.58 115.58 113.33 114.14 0.0M
2023-02-21 117.11 118.06 115.72 116.36 0.0M
2023-02-17 117.31 117.86 115.41 117.64 0.0M
2023-02-16 118.23 120.29 116.75 119.29 0.0M
2023-02-15 120.29 120.29 118.03 119.31 0.0M
2023-02-14 121.55 123.48 120.57 122.83 0.0M
2023-02-13 122.56 123.35 121.47 122.61 0.0M
2023-02-10 123.95 124.40 122.35 123.44 0.0M
2023-02-09 128.11 128.64 123.64 124.13 0.0M
2023-02-08 127.90 128.12 126.27 126.66 0.0M
2023-02-07 126.58 128.96 125.74 127.66 0.0M
2023-02-06 126.56 126.68 125.23 126.20 0.0M
2023-02-03 129.15 130.51 127.10 127.60 0.0M
2023-02-02 136.66 137.00 131.33 132.59 0.0M
2023-02-01 132.98 137.16 131.98 136.10 0.0M
2023-01-31 131.92 133.61 131.66 133.51 0.0M
2023-01-30 134.17 134.89 132.86 132.86 0.0M
2023-01-27 135.65 136.16 134.12 134.79 0.0M
2023-01-26 138.76 138.87 135.46 136.89 0.0M
2023-01-25 135.51 139.37 135.50 139.16 0.0M
2023-01-24 135.48 136.87 133.38 136.55 0.0M
2023-01-23 134.23 135.57 132.82 135.50 0.0M
2023-01-20 132.79 135.72 131.84 135.67 0.0M
2023-01-19 131.40 134.33 130.71 133.59 0.0M
2023-01-18 134.21 135.19 131.16 131.16 0.0M
2023-01-17 135.27 135.46 131.75 132.25 0.0M
2023-01-13 135.34 137.19 135.10 136.70 0.0M
2023-01-12 135.13 135.81 132.88 135.10 0.0M
2023-01-11 134.70 134.88 131.81 133.08 0.0M
2023-01-10 132.03 134.11 131.04 133.95 0.0M
2023-01-09 133.38 133.91 131.22 131.33 0.0M
2023-01-06 130.90 132.98 129.17 132.04 0.0M
2023-01-05 127.28 128.94 126.22 128.90 0.0M
2023-01-04 126.38 130.12 126.27 129.69 0.0M
2023-01-03 122.60 126.53 122.49 124.19 0.0M