PHLX Gold Silver Settlement (XAG)

🏛️ 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
2022-12-30 120.86 120.86 120.86 120.86 0.0M
2022-12-29 121.62 121.62 121.62 121.62 0.0M
2022-12-28 121.07 121.07 121.07 121.07 0.0M
2022-12-27 124.85 124.85 124.85 124.85 0.0M
2022-12-23 121.89 121.89 121.89 121.89 0.0M
2022-12-22 121.09 121.09 121.09 121.09 0.0M
2022-12-21 121.92 121.92 121.92 121.92 0.0M
2022-12-20 120.62 120.62 120.62 120.62 0.0M
2022-12-19 115.67 115.67 115.67 115.67 0.0M
2022-12-16 117.58 117.58 117.58 117.58 0.0M
2022-12-15 116.89 116.89 116.89 116.89 0.0M
2022-12-14 122.02 122.02 122.02 122.02 0.0M
2022-12-13 122.82 122.82 122.82 122.82 0.0M
2022-12-12 119.92 119.92 119.92 119.92 0.0M
2022-12-09 119.90 119.90 119.90 119.90 0.0M
2022-12-08 121.77 121.77 121.77 121.77 0.0M
2022-12-07 121.56 121.56 121.56 121.56 0.0M
2022-12-06 119.41 119.41 119.41 119.41 0.0M
2022-12-05 120.19 120.19 120.19 120.19 0.0M
2022-12-02 124.40 124.40 124.40 124.40 0.0M
2022-12-01 124.37 124.37 124.37 124.37 0.0M
2022-11-30 120.73 120.73 120.73 120.73 0.0M
2022-11-29 116.59 116.59 116.59 116.59 0.0M
2022-11-28 113.36 113.36 113.36 113.36 0.0M
2022-11-25 118.26 118.26 118.26 118.26 0.0M
2022-11-23 119.52 119.52 119.52 119.52 0.0M
2022-11-22 118.17 118.17 118.17 118.17 0.0M
2022-11-21 113.04 113.04 113.04 113.04 0.0M
2022-11-18 113.80 113.80 113.80 113.80 0.0M
2022-11-17 112.81 112.81 112.81 112.81 0.0M
2022-11-16 114.89 114.89 114.89 114.89 0.0M
2022-11-15 115.95 115.95 115.95 115.95 0.0M
2022-11-14 117.20 117.20 117.20 117.20 0.0M
2022-11-11 117.40 117.40 117.40 117.40 0.0M
2022-11-10 116.38 116.38 116.38 116.38 0.0M
2022-11-09 108.96 108.96 108.96 108.96 0.0M
2022-11-08 112.14 112.14 112.14 112.14 0.0M
2022-11-07 106.64 106.64 106.64 106.64 0.0M
2022-11-04 106.30 106.30 106.30 106.30 0.0M
2022-11-03 96.97 96.97 96.97 96.97 0.0M
2022-11-02 99.24 99.24 99.24 99.24 0.0M
2022-11-01 105.43 105.43 105.43 105.43 0.0M
2022-10-31 103.31 103.31 103.31 103.31 0.0M
2022-10-28 104.88 104.88 104.88 104.88 0.0M
2022-10-27 105.65 105.65 105.65 105.65 0.0M
2022-10-26 107.12 107.12 107.12 107.12 0.0M
2022-10-25 103.86 103.86 103.86 103.86 0.0M
2022-10-24 102.38 102.38 102.38 102.38 0.0M
2022-10-21 103.69 103.69 103.69 103.69 0.0M
2022-10-20 98.65 98.65 98.65 98.65 0.0M
2022-10-19 97.28 97.28 97.28 97.28 0.0M
2022-10-18 99.98 99.98 99.98 99.98 0.0M
2022-10-17 99.08 99.08 99.08 99.08 0.0M
2022-10-14 96.42 96.42 96.42 96.42 0.0M
2022-10-13 100.96 100.96 100.96 100.96 0.0M
2022-10-12 101.83 101.83 101.83 101.83 0.0M
2022-10-11 101.08 101.08 101.08 101.08 0.0M
2022-10-10 101.89 101.89 101.89 101.89 0.0M
2022-10-07 103.31 103.31 103.31 103.31 0.0M
2022-10-06 108.38 108.38 108.38 108.38 0.0M
2022-10-05 107.28 107.28 107.28 107.28 0.0M
2022-10-04 108.90 108.90 108.90 108.90 0.0M
2022-10-03 106.00 106.00 106.00 106.00 0.0M
2022-09-30 100.91 100.91 100.91 100.91 0.0M
2022-09-29 99.35 99.35 99.35 99.35 0.0M
2022-09-28 98.17 98.17 98.17 98.17 0.0M
2022-09-27 92.06 92.06 92.06 92.06 0.0M
2022-09-26 91.40 91.40 91.40 91.40 0.0M
2022-09-23 93.81 93.81 93.81 93.81 0.0M
2022-09-22 99.03 99.03 99.03 99.03 0.0M
2022-09-21 99.53 99.53 99.53 99.53 0.0M
2022-09-20 99.72 99.72 99.72 99.72 0.0M
2022-09-19 102.42 102.42 102.42 102.42 0.0M
2022-09-16 99.76 99.76 99.76 99.76 0.0M
2022-09-15 99.18 99.18 99.18 99.18 0.0M
2022-09-14 102.26 102.26 102.26 102.26 0.0M
2022-09-13 102.38 102.38 102.38 102.38 0.0M
2022-09-12 106.58 106.58 106.58 106.58 0.0M
2022-09-09 105.00 105.00 105.00 105.00 0.0M
2022-09-08 102.07 102.07 102.07 102.07 0.0M
2022-09-07 100.68 100.68 100.68 100.68 0.0M
2022-09-06 97.08 97.08 97.08 97.08 0.0M
2022-09-02 98.07 98.07 98.07 98.07 0.0M
2022-09-01 94.71 94.71 94.71 94.71 0.0M
2022-08-31 98.05 98.05 98.05 98.05 0.0M
2022-08-30 99.61 99.61 99.61 99.61 0.0M
2022-08-29 102.51 102.51 102.51 102.51 0.0M
2022-08-26 103.84 103.84 103.84 103.84 0.0M
2022-08-25 108.77 108.77 108.77 108.77 0.0M
2022-08-24 107.77 107.77 107.77 107.77 0.0M
2022-08-23 106.22 106.22 106.22 106.22 0.0M
2022-08-22 103.92 103.92 103.92 103.92 0.0M
2022-08-19 104.07 104.07 104.07 104.07 0.0M
2022-08-18 106.73 106.73 106.73 106.73 0.0M
2022-08-17 106.00 106.00 106.00 106.00 0.0M
2022-08-16 110.10 110.10 110.10 110.10 0.0M
2022-08-15 109.54 109.54 109.54 109.54 0.0M
2022-08-12 111.62 111.62 111.62 111.62 0.0M
2022-08-11 109.43 109.43 109.43 109.43 0.0M
2022-08-10 111.80 111.80 111.80 111.80 0.0M
2022-08-09 110.46 110.46 110.46 110.46 0.0M
2022-08-08 110.67 110.67 110.67 110.67 0.0M
2022-08-05 108.00 108.00 108.00 108.00 0.0M
2022-08-04 108.18 108.18 108.18 108.18 0.0M
2022-08-03 104.56 104.56 104.56 104.56 0.0M
2022-08-02 106.48 106.48 106.48 106.48 0.0M
2022-08-01 107.98 107.98 107.98 107.98 0.0M
2022-07-29 108.73 108.73 108.73 108.73 0.0M
2022-07-28 107.02 107.02 107.02 107.02 0.0M
2022-07-27 104.19 104.19 104.19 104.19 0.0M
2022-07-26 102.25 102.25 102.25 102.25 0.0M
2022-07-25 100.65 100.65 100.65 100.65 0.0M
2022-07-22 103.06 103.06 103.06 103.06 0.0M
2022-07-21 104.39 104.39 104.39 104.39 0.0M
2022-07-20 103.02 103.02 103.02 103.02 0.0M
2022-07-19 105.87 105.87 105.87 105.87 0.0M
2022-07-18 104.65 104.65 104.65 104.65 0.0M
2022-07-15 103.24 103.24 103.24 103.24 0.0M
2022-07-14 103.44 103.44 103.44 103.44 0.0M
2022-07-13 108.27 108.27 108.27 108.27 0.0M
2022-07-12 105.66 105.66 105.66 105.66 0.0M
2022-07-11 107.60 107.60 107.60 107.60 0.0M
2022-07-08 108.97 108.97 108.97 108.97 0.0M
2022-07-07 109.74 109.74 109.74 109.74 0.0M
2022-07-06 107.79 107.79 107.79 107.79 0.0M
2022-07-05 108.15 108.15 108.15 108.15 0.0M
2022-07-01 114.10 114.10 114.10 114.10 0.0M
2022-06-30 111.12 111.12 111.12 111.12 0.0M
2022-06-29 115.79 115.79 115.79 115.79 0.0M
2022-06-28 117.05 117.05 117.05 117.05 0.0M
2022-06-27 120.25 120.25 120.25 120.25 0.0M
2022-06-24 119.34 119.34 119.34 119.34 0.0M
2022-06-23 115.80 115.80 115.80 115.80 0.0M
2022-06-22 120.28 120.28 120.28 120.28 0.0M
2022-06-21 122.86 122.86 122.86 122.86 0.0M
2022-06-17 121.42 121.42 121.42 121.42 0.0M
2022-06-16 123.32 123.32 123.32 123.32 0.0M
2022-06-15 121.90 121.90 121.90 121.90 0.0M
2022-06-14 120.61 120.61 120.61 120.61 0.0M
2022-06-13 123.74 123.74 123.74 123.74 0.0M
2022-06-10 132.92 132.92 132.92 132.92 0.0M
2022-06-09 127.15 127.15 127.15 127.15 0.0M
2022-06-08 132.06 132.06 132.06 132.06 0.0M
2022-06-07 132.99 132.99 132.99 132.99 0.0M
2022-06-06 132.26 132.26 132.26 132.26 0.0M
2022-06-03 133.59 133.59 133.59 133.59 0.0M
2022-06-02 136.78 136.78 136.78 136.78 0.0M
2022-06-01 129.79 129.79 129.79 129.79 0.0M
2022-05-31 128.76 128.76 128.76 128.76 0.0M
2022-05-27 132.09 132.09 132.09 132.09 0.0M
2022-05-26 131.28 131.28 131.28 131.28 0.0M
2022-05-25 131.63 131.63 131.63 131.63 0.0M
2022-05-24 132.47 132.47 132.47 132.47 0.0M
2022-05-23 130.43 130.43 130.43 130.43 0.0M
2022-05-20 129.52 129.52 129.52 129.52 0.0M
2022-05-19 130.04 130.04 130.04 130.04 0.0M
2022-05-18 123.46 123.46 123.46 123.46 0.0M
2022-05-17 127.32 127.32 127.32 127.32 0.0M
2022-05-16 125.81 125.81 125.81 125.81 0.0M
2022-05-13 124.87 124.87 124.87 124.87 0.0M
2022-05-12 122.19 122.19 122.19 122.19 0.0M
2022-05-11 128.01 128.01 128.01 128.01 0.0M
2022-05-10 128.38 128.38 128.38 128.38 0.0M
2022-05-09 129.96 129.96 129.96 129.96 0.0M
2022-05-06 138.51 138.51 138.51 138.51 0.0M
2022-05-05 140.48 140.48 140.48 140.48 0.0M
2022-05-04 145.99 145.99 145.99 145.99 0.0M
2022-05-03 143.08 143.08 143.08 143.08 0.0M
2022-05-02 140.51 140.51 140.51 140.51 0.0M
2022-04-29 142.61 142.61 142.61 142.61 0.0M
2022-04-28 144.08 144.08 144.08 144.08 0.0M
2022-04-27 141.21 141.21 141.21 141.21 0.0M
2022-04-26 141.92 141.92 141.92 141.92 0.0M
2022-04-25 145.80 145.80 145.80 145.80 0.0M
2022-04-22 151.14 151.14 151.14 151.14 0.0M
2022-04-21 156.48 156.48 156.48 156.48 0.0M
2022-04-20 165.22 165.22 165.22 165.22 0.0M
2022-04-19 163.55 163.55 163.55 163.55 0.0M
2022-04-18 167.76 167.76 167.76 167.76 0.0M
2022-04-14 167.76 167.76 167.76 167.76 0.0M
2022-04-13 167.62 167.62 167.62 167.62 0.0M
2022-04-12 163.96 163.96 163.96 163.96 0.0M
2022-04-11 162.77 162.77 162.77 162.77 0.0M
2022-04-08 163.67 163.67 163.67 163.67 0.0M
2022-04-07 159.92 159.92 159.92 159.92 0.0M
2022-04-06 157.99 157.99 157.99 157.99 0.0M
2022-04-05 158.09 158.09 158.09 158.09 0.0M
2022-04-04 162.25 162.25 162.25 162.25 0.0M
2022-04-01 163.20 163.20 163.20 163.20 0.0M
2022-03-31 158.42 158.42 158.42 158.42 0.0M
2022-03-30 159.71 159.71 159.71 159.71 0.0M
2022-03-29 157.48 157.48 157.48 157.48 0.0M
2022-03-28 156.16 156.16 156.16 156.16 0.0M
2022-03-25 160.79 160.79 160.79 160.79 0.0M
2022-03-24 160.60 160.60 160.60 160.60 0.0M
2022-03-23 160.55 160.55 160.55 160.55 0.0M
2022-03-22 157.44 157.44 157.44 157.44 0.0M
2022-03-21 159.15 159.15 159.15 159.15 0.0M
2022-03-18 155.80 155.80 155.80 155.80 0.0M
2022-03-17 156.95 156.95 156.95 156.95 0.0M
2022-03-16 153.08 153.08 153.08 153.08 0.0M
2022-03-15 153.12 153.12 153.12 153.12 0.0M
2022-03-14 151.78 151.78 151.78 151.78 0.0M
2022-03-11 158.72 158.72 158.72 158.72 0.0M
2022-03-10 160.63 160.63 160.63 160.63 0.0M
2022-03-09 157.54 157.54 157.54 157.54 0.0M
2022-03-08 159.08 159.08 159.08 159.08 0.0M
2022-03-07 157.65 157.65 157.65 157.65 0.0M
2022-03-04 155.05 155.05 155.05 155.05 0.0M
2022-03-03 150.18 150.18 150.18 150.18 0.0M
2022-03-02 148.91 148.91 148.91 148.91 0.0M
2022-03-01 149.36 149.36 149.36 149.36 0.0M
2022-02-28 142.81 142.81 142.81 142.81 0.0M
2022-02-25 142.94 142.94 142.94 142.94 0.0M
2022-02-24 140.45 140.45 140.45 140.45 0.0M
2022-02-23 143.26 143.26 143.26 143.26 0.0M
2022-02-22 140.01 140.01 140.01 140.01 0.0M
2022-02-18 142.08 142.08 142.08 142.08 0.0M
2022-02-17 143.50 143.50 143.50 143.50 0.0M
2022-02-16 139.50 139.50 139.50 139.50 0.0M
2022-02-15 135.73 135.73 135.73 135.73 0.0M
2022-02-14 137.16 137.16 137.16 137.16 0.0M
2022-02-11 134.93 134.93 134.93 134.93 0.0M
2022-02-10 128.24 128.24 128.24 128.24 0.0M
2022-02-09 131.60 131.60 131.60 131.60 0.0M
2022-02-08 131.39 131.39 131.39 131.39 0.0M
2022-02-07 128.87 128.87 128.87 128.87 0.0M
2022-02-04 124.58 124.58 124.58 124.58 0.0M
2022-02-03 124.13 124.13 124.13 124.13 0.0M
2022-02-02 126.24 126.24 126.24 126.24 0.0M
2022-02-01 126.46 126.46 126.46 126.46 0.0M
2022-01-31 125.01 125.01 125.01 125.01 0.0M
2022-01-28 121.09 121.09 121.09 121.09 0.0M
2022-01-27 122.14 122.14 122.14 122.14 0.0M
2022-01-26 125.81 125.81 125.81 125.81 0.0M
2022-01-25 129.86 129.86 129.86 129.86 0.0M
2022-01-24 128.40 128.40 128.40 128.40 0.0M
2022-01-21 129.99 129.99 129.99 129.99 0.0M
2022-01-20 133.90 133.90 133.90 133.90 0.0M
2022-01-19 136.48 136.48 136.48 136.48 0.0M
2022-01-18 127.10 127.10 127.10 127.10 0.0M
2022-01-14 128.54 128.54 128.54 128.54 0.0M
2022-01-13 130.00 130.00 130.00 130.00 0.0M
2022-01-12 131.89 131.89 131.89 131.89 0.0M
2022-01-11 129.27 129.27 129.27 129.27 0.0M
2022-01-10 126.49 126.49 126.49 126.49 0.0M
2022-01-07 124.44 124.44 124.44 124.44 0.0M
2022-01-06 123.38 123.38 123.38 123.38 0.0M
2022-01-05 127.66 127.66 127.66 127.66 0.0M
2022-01-04 130.16 130.16 130.16 130.16 0.0M
2022-01-03 129.71 129.71 129.71 129.71 0.0M