PHLX Gold Silver TR (XXAU)

🏛️ アメリカ →
351.19
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
09:30 345.13 345.23 344.83 345.07 0.0K
09:31 345.14 345.77 345.14 345.21 0.0K
09:32 345.31 346.45 345.31 346.41 0.0K
09:33 346.39 346.55 346.35 346.43 0.0K
09:34 346.39 346.86 346.36 346.86 0.0K
09:35 346.82 347.17 346.70 347.01 0.0K
09:36 347.00 347.58 347.00 347.16 0.0K
09:37 347.30 347.33 346.07 346.12 0.0K
09:38 346.15 346.34 346.15 346.30 0.0K
09:39 346.24 346.33 345.79 345.79 0.0K
09:40 345.62 345.65 345.19 345.32 0.0K
09:41 345.32 345.46 345.04 345.15 0.0K
09:42 345.15 345.43 345.04 345.43 0.0K
09:43 345.46 345.99 345.46 345.95 0.0K
09:44 346.00 346.06 345.79 345.85 0.0K
09:45 345.80 346.27 345.68 346.02 0.0K
09:46 346.08 346.14 345.79 345.86 0.0K
09:47 345.88 346.41 345.88 346.37 0.0K
09:48 346.34 346.61 346.34 346.59 0.0K
09:49 346.65 346.79 346.36 346.36 0.0K
09:50 346.36 346.42 346.31 346.31 0.0K
09:51 346.30 346.33 346.09 346.32 0.0K
09:52 346.33 346.59 346.33 346.58 0.0K
09:53 346.58 346.70 346.58 346.70 0.0K
09:54 346.71 346.98 346.71 346.98 0.0K
09:55 347.00 347.12 346.67 346.68 0.0K
09:56 346.72 346.77 346.27 346.42 0.0K
09:57 346.42 346.79 346.42 346.77 0.0K
09:58 346.79 346.95 346.79 346.94 0.0K
09:59 346.99 347.21 346.99 347.20 0.0K
10:00 347.19 347.82 347.19 347.67 0.0K
10:01 347.69 347.79 347.62 347.71 0.0K
10:02 347.79 348.14 347.79 348.13 0.0K
10:03 348.14 348.30 348.12 348.12 0.0K
10:04 348.15 348.44 348.09 348.44 0.0K
10:05 348.47 348.68 348.43 348.68 0.0K
10:06 348.67 348.72 348.65 348.70 0.0K
10:07 348.71 348.71 348.52 348.53 0.0K
10:08 348.52 348.92 348.52 348.85 0.0K
10:09 348.83 349.19 348.83 349.15 0.0K
10:10 349.16 349.21 349.15 349.21 0.0K
10:11 349.20 349.20 349.00 349.01 0.0K
10:12 349.00 349.06 348.69 348.69 0.0K
10:13 348.70 348.88 348.70 348.82 0.0K
10:14 348.80 348.85 348.75 348.79 0.0K
10:15 348.80 349.18 348.72 349.18 0.0K
10:16 349.17 349.43 349.17 349.43 0.0K
10:17 349.43 349.59 349.42 349.57 0.0K
10:18 349.55 349.58 349.43 349.50 0.0K
10:19 349.51 349.67 349.51 349.67 0.0K
10:20 349.68 349.71 349.53 349.53 0.0K
10:21 349.54 349.75 349.52 349.75 0.0K
10:22 349.80 350.43 349.80 350.40 0.0K
10:23 350.36 350.56 350.28 350.31 0.0K
10:24 350.33 350.35 350.02 350.05 0.0K
10:25 350.03 350.05 349.71 349.74 0.0K
10:26 349.77 349.86 349.65 349.65 0.0K
10:27 349.65 349.65 349.20 349.22 0.0K
10:28 349.22 349.25 348.94 348.94 0.0K
10:29 348.92 348.92 348.73 348.78 0.0K
10:30 348.70 348.77 348.56 348.56 0.0K
10:31 348.55 348.55 348.49 348.52 0.0K
10:32 348.51 348.74 348.50 348.74 0.0K
10:33 348.75 348.87 348.74 348.87 0.0K
10:34 348.87 348.92 348.81 348.84 0.0K
10:35 348.88 348.93 348.79 348.84 0.0K
10:36 348.88 349.03 348.86 349.03 0.0K
10:37 349.04 349.35 349.04 349.31 0.0K
10:38 349.31 349.44 349.24 349.44 0.0K
10:39 349.46 349.86 349.46 349.79 0.0K
10:40 349.77 350.02 349.75 349.92 0.0K
10:41 349.92 350.03 349.88 350.03 0.0K
10:42 350.04 350.14 349.98 350.13 0.0K
10:43 350.13 350.17 350.00 350.00 0.0K
10:44 349.86 349.92 349.82 349.91 0.0K
10:45 349.92 350.08 349.87 349.88 0.0K
10:46 349.88 349.94 349.77 349.82 0.0K
10:47 349.82 349.88 349.59 349.59 0.0K
10:48 349.59 349.61 349.50 349.52 0.0K
10:49 349.51 349.53 349.30 349.30 0.0K
10:50 349.32 349.32 348.95 348.98 0.0K
10:51 349.01 349.18 348.99 349.17 0.0K
10:52 349.15 349.16 349.03 349.09 0.0K
10:53 349.09 349.09 348.79 348.79 0.0K
10:54 348.79 348.94 348.79 348.93 0.0K
10:55 348.94 349.23 348.94 349.21 0.0K
10:56 349.21 349.30 349.18 349.29 0.0K
10:57 349.29 349.47 349.29 349.44 0.0K
10:58 349.43 349.51 349.43 349.49 0.0K
10:59 349.49 349.49 349.36 349.36 0.0K
11:00 349.36 349.37 349.12 349.12 0.0K
11:01 349.06 349.06 348.64 348.64 0.0K
11:02 348.63 348.66 348.60 348.66 0.0K
11:03 348.67 348.82 348.64 348.82 0.0K
11:04 348.82 348.94 348.81 348.94 0.0K
11:05 348.94 349.02 348.93 349.00 0.0K
11:06 348.88 348.96 348.83 348.95 0.0K
11:07 349.00 349.15 349.00 349.15 0.0K
11:08 349.14 349.14 348.75 348.75 0.0K
11:09 348.76 348.76 348.43 348.49 0.0K
11:10 348.55 348.60 348.39 348.39 0.0K
11:11 348.39 348.42 348.20 348.20 0.0K
11:12 348.23 348.32 348.19 348.20 0.0K
11:13 348.24 348.38 348.23 348.38 0.0K
11:14 348.39 348.44 348.37 348.37 0.0K
11:15 348.34 348.34 348.23 348.23 0.0K
11:16 348.23 348.53 348.23 348.53 0.0K
11:17 348.53 348.88 348.53 348.88 0.0K
11:18 348.89 349.02 348.87 349.02 0.0K
11:19 349.04 349.16 349.04 349.11 0.0K
11:20 349.10 349.10 349.00 349.07 0.0K
11:21 349.06 349.06 348.88 348.88 0.0K
11:22 348.89 348.89 348.76 348.88 0.0K
11:23 348.91 349.03 348.91 349.00 0.0K
11:24 349.00 349.00 348.96 348.96 0.0K
11:25 348.98 349.19 348.98 349.18 0.0K
11:26 349.17 349.26 349.17 349.26 0.0K
11:27 349.27 349.33 349.25 349.32 0.0K
11:28 349.33 349.42 349.33 349.33 0.0K
11:29 349.31 349.45 349.29 349.44 0.0K
11:30 349.47 349.51 349.33 349.34 0.0K
11:31 349.35 349.53 349.35 349.52 0.0K
11:32 349.51 349.63 349.50 349.61 0.0K
11:33 349.61 349.65 349.51 349.53 0.0K
11:34 349.53 349.54 349.50 349.53 0.0K
11:35 349.53 349.53 349.37 349.41 0.0K
11:36 349.42 349.45 349.39 349.43 0.0K
11:37 349.44 349.49 349.43 349.45 0.0K
11:38 349.44 349.57 349.43 349.50 0.0K
11:39 349.39 349.61 349.38 349.61 0.0K
11:40 349.62 349.92 349.62 349.89 0.0K
11:41 349.90 349.95 349.79 349.84 0.0K
11:42 349.84 349.84 349.67 349.67 0.0K
11:43 349.67 349.78 349.67 349.78 0.0K
11:44 349.78 349.84 349.75 349.76 0.0K
11:45 349.76 349.76 349.69 349.75 0.0K
11:46 349.75 349.81 349.75 349.77 0.0K
11:47 349.77 349.82 349.74 349.74 0.0K
11:48 349.75 349.86 349.75 349.86 0.0K
11:49 349.87 349.94 349.86 349.94 0.0K
11:50 349.97 349.97 349.87 349.89 0.0K
11:51 349.88 350.01 349.88 350.00 0.0K
11:52 350.00 350.02 349.97 350.01 0.0K
11:53 350.01 350.09 350.01 350.06 0.0K
11:54 350.08 350.25 350.08 350.24 0.0K
11:55 350.21 350.21 350.17 350.17 0.0K
11:56 350.17 350.20 350.14 350.20 0.0K
11:57 350.21 350.30 350.21 350.30 0.0K
11:58 350.31 350.42 350.31 350.31 0.0K
11:59 350.31 350.31 350.18 350.20 0.0K
12:00 350.22 350.24 350.09 350.09 0.0K
12:01 350.09 350.16 350.09 350.16 0.0K
12:02 350.16 350.19 350.11 350.12 0.0K
12:03 350.14 350.22 350.07 350.22 0.0K
12:04 350.23 350.26 350.22 350.26 0.0K
12:05 350.28 350.37 350.26 350.37 0.0K
12:06 350.37 350.47 350.37 350.47 0.0K
12:07 350.51 350.51 350.31 350.31 0.0K
12:08 350.31 350.31 350.09 350.11 0.0K
12:09 350.11 350.11 349.98 350.00 0.0K
12:10 349.97 350.02 349.93 349.97 0.0K
12:11 349.97 349.97 349.86 349.86 0.0K
12:12 349.89 350.00 349.89 349.91 0.0K
12:13 349.90 349.92 349.78 349.78 0.0K
12:14 349.79 349.79 349.69 349.69 0.0K
12:15 349.66 349.70 349.55 349.55 0.0K
12:16 349.55 349.55 349.42 349.43 0.0K
12:17 349.41 349.41 349.29 349.39 0.0K
12:18 349.39 349.47 349.39 349.44 0.0K
12:19 349.44 349.47 349.44 349.47 0.0K
12:20 349.47 349.60 349.47 349.59 0.0K
12:21 349.60 349.69 349.60 349.67 0.0K
12:22 349.64 349.66 349.55 349.58 0.0K
12:23 349.59 349.59 349.51 349.52 0.0K
12:24 349.51 349.56 349.51 349.55 0.0K
12:25 349.55 349.56 349.36 349.36 0.0K
12:26 349.35 349.35 349.25 349.26 0.0K
12:27 349.26 349.26 349.08 349.09 0.0K
12:28 349.09 349.11 348.96 348.96 0.0K
12:29 348.96 349.16 348.96 349.16 0.0K
12:30 349.16 349.37 349.16 349.37 0.0K
12:31 349.39 349.51 349.38 349.51 0.0K
12:32 349.54 349.59 349.54 349.56 0.0K
12:33 349.55 349.56 349.52 349.53 0.0K
12:34 349.53 349.62 349.53 349.55 0.0K
12:35 349.55 349.57 349.50 349.50 0.0K
12:36 349.49 349.54 349.44 349.44 0.0K
12:37 349.45 349.49 349.43 349.49 0.0K
12:38 349.49 349.53 349.48 349.50 0.0K
12:39 349.49 349.49 349.37 349.37 0.0K
12:40 349.38 349.41 349.37 349.41 0.0K
12:41 349.44 349.44 349.34 349.34 0.0K
12:42 349.34 349.42 349.34 349.42 0.0K
12:43 349.41 349.49 349.41 349.48 0.0K
12:44 349.54 349.75 349.54 349.75 0.0K
12:45 349.76 349.82 349.76 349.82 0.0K
12:46 349.83 350.00 349.83 350.00 0.0K
12:47 350.00 350.09 349.99 350.09 0.0K
12:48 350.10 350.19 350.10 350.17 0.0K
12:49 350.17 350.29 350.17 350.29 0.0K
12:50 350.29 350.63 350.29 350.62 0.0K
12:51 350.63 350.64 350.53 350.53 0.0K
12:52 350.52 350.52 350.44 350.45 0.0K
12:53 350.45 350.55 350.44 350.49 0.0K
12:54 350.50 350.52 350.46 350.46 0.0K
12:55 350.47 350.52 350.45 350.52 0.0K
12:56 350.52 350.57 350.52 350.52 0.0K
12:57 350.52 350.68 350.52 350.68 0.0K
12:58 350.68 350.73 350.67 350.71 0.0K
12:59 350.72 350.76 350.69 350.69 0.0K
13:00 350.70 350.71 350.67 350.71 0.0K
13:01 350.70 350.89 350.70 350.89 0.0K
13:02 350.87 350.90 350.83 350.83 0.0K
13:03 350.83 350.84 350.79 350.84 0.0K
13:04 350.84 350.84 350.79 350.80 0.0K
13:05 350.80 350.84 350.73 350.84 0.0K
13:06 350.84 350.97 350.84 350.96 0.0K
13:07 350.97 350.97 350.86 350.86 0.0K
13:08 350.86 350.86 350.75 350.76 0.0K
13:09 350.76 350.94 350.74 350.93 0.0K
13:10 350.93 350.94 350.86 350.88 0.0K
13:11 350.88 350.95 350.87 350.94 0.0K
13:12 350.96 351.04 350.96 351.00 0.0K
13:13 351.00 351.01 350.94 350.94 0.0K
13:14 350.94 350.95 350.91 350.91 0.0K
13:15 350.87 351.14 350.80 351.11 0.0K
13:16 351.11 351.12 350.91 350.91 0.0K
13:17 350.90 350.90 350.81 350.81 0.0K
13:18 350.81 350.81 350.77 350.80 0.0K
13:19 350.80 350.97 350.80 350.97 0.0K
13:20 350.97 350.98 350.92 350.92 0.0K
13:21 350.93 350.93 350.90 350.90 0.0K
13:22 350.90 351.01 350.90 351.01 0.0K
13:23 350.99 351.10 350.99 351.10 0.0K
13:24 351.10 351.17 351.10 351.15 0.0K
13:25 351.16 351.16 351.04 351.04 0.0K
13:26 351.03 351.03 350.95 350.96 0.0K
13:27 350.96 351.06 350.96 351.06 0.0K
13:28 351.07 351.30 351.07 351.30 0.0K
13:29 351.30 351.41 351.30 351.41 0.0K
13:30 351.42 351.78 351.42 351.78 0.0K
13:31 351.81 351.87 351.81 351.82 0.0K
13:32 351.81 351.84 351.76 351.78 0.0K
13:33 351.79 351.88 351.79 351.84 0.0K
13:34 351.83 351.84 351.79 351.80 0.0K
13:35 351.80 351.80 351.74 351.74 0.0K
13:36 351.74 351.78 351.69 351.69 0.0K
13:37 351.66 351.70 351.66 351.68 0.0K
13:38 351.68 351.68 351.56 351.56 0.0K
13:39 351.57 351.59 351.57 351.58 0.0K
13:40 351.57 351.65 351.57 351.57 0.0K
13:41 351.55 351.55 351.47 351.50 0.0K
13:42 351.49 351.56 351.49 351.56 0.0K
13:43 351.56 351.65 351.55 351.61 0.0K
13:44 351.61 351.62 351.58 351.62 0.0K
13:45 351.62 351.63 351.51 351.51 0.0K
13:46 351.51 351.53 351.50 351.53 0.0K
13:47 351.53 351.54 351.49 351.49 0.0K
13:48 351.49 351.49 351.30 351.30 0.0K
13:49 351.30 351.30 351.23 351.24 0.0K
13:50 351.24 351.24 351.10 351.11 0.0K
13:51 351.10 351.10 351.01 351.04 0.0K
13:52 351.05 351.08 351.05 351.05 0.0K
13:53 351.06 351.12 351.04 351.12 0.0K
13:54 351.06 351.06 350.95 350.96 0.0K
13:55 350.96 350.98 350.94 350.94 0.0K
13:56 350.95 350.95 350.86 350.86 0.0K
13:57 350.86 350.86 350.77 350.77 0.0K
13:58 350.75 350.75 350.67 350.69 0.0K
13:59 350.69 350.78 350.69 350.78 0.0K
14:00 350.78 350.91 350.76 350.89 0.0K
14:01 350.89 350.94 350.88 350.94 0.0K
14:02 350.95 351.09 350.95 351.07 0.0K
14:03 351.07 351.08 349.92 350.92 0.0K
14:04 350.94 351.02 350.92 350.92 0.0K
14:05 350.91 350.93 350.70 350.70 0.0K
14:06 350.70 350.70 350.61 350.63 0.0K
14:07 350.63 350.74 350.63 350.70 0.0K
14:08 350.65 350.65 350.54 350.54 0.0K
14:09 350.52 350.53 350.45 350.53 0.0K
14:10 350.53 350.53 350.23 350.23 0.0K
14:11 350.24 350.28 350.23 350.23 0.0K
14:12 350.22 350.27 350.22 350.25 0.0K
14:13 350.25 350.26 350.24 350.25 0.0K
14:14 350.24 350.33 350.24 350.33 0.0K
14:15 350.33 350.59 350.33 350.59 0.0K
14:16 350.63 350.63 350.47 350.47 0.0K
14:17 350.47 350.49 350.43 350.43 0.0K
14:18 350.43 350.50 350.43 350.50 0.0K
14:19 350.50 350.62 350.48 350.62 0.0K
14:20 350.62 350.72 350.62 350.71 0.0K
14:21 350.69 350.82 350.69 350.82 0.0K
14:22 350.82 350.83 350.72 350.73 0.0K
14:23 350.75 350.80 350.72 350.80 0.0K
14:24 350.80 350.88 350.80 350.88 0.0K
14:25 350.89 350.89 350.86 350.87 0.0K
14:26 350.87 350.88 350.82 350.83 0.0K
14:27 350.83 350.84 350.57 350.57 0.0K
14:28 350.56 350.59 350.54 350.56 0.0K
14:29 350.56 350.57 350.54 350.54 0.0K
14:30 350.55 350.58 350.55 350.57 0.0K
14:31 350.57 350.57 350.52 350.52 0.0K
14:32 350.52 350.52 350.50 350.52 0.0K
14:33 350.53 350.68 350.52 350.68 0.0K
14:34 350.71 350.79 350.71 350.77 0.0K
14:35 350.77 350.91 350.74 350.91 0.0K
14:36 350.91 350.99 350.91 350.98 0.0K
14:37 350.97 351.05 350.97 351.00 0.0K
14:38 350.97 350.97 350.93 350.93 0.0K
14:39 350.93 350.97 350.93 350.96 0.0K
14:40 350.96 351.05 350.96 351.05 0.0K
14:41 351.05 351.05 350.90 350.92 0.0K
14:42 350.92 350.92 350.84 350.84 0.0K
14:43 350.84 350.90 350.84 350.90 0.0K
14:44 350.90 350.99 350.90 350.99 0.0K
14:45 350.99 351.05 350.87 350.99 0.0K
14:46 351.00 351.16 351.00 351.15 0.0K
14:47 351.15 351.31 351.15 351.31 0.0K
14:48 351.31 351.47 351.31 351.47 0.0K
14:49 351.47 351.47 351.43 351.45 0.0K
14:50 351.47 351.50 351.46 351.50 0.0K
14:51 351.50 351.66 351.50 351.66 0.0K
14:52 351.67 351.72 351.67 351.72 0.0K
14:53 351.72 351.72 351.67 351.67 0.0K
14:54 351.66 351.66 351.59 351.59 0.0K
14:55 351.60 351.60 351.45 351.45 0.0K
14:56 351.45 351.45 351.37 351.37 0.0K
14:57 351.37 351.40 351.37 351.40 0.0K
14:58 351.40 351.42 351.36 351.36 0.0K
14:59 351.36 351.36 351.23 351.23 0.0K
15:00 351.18 351.18 350.96 350.98 0.0K
15:01 351.00 351.07 351.00 351.04 0.0K
15:02 351.03 351.03 350.97 351.00 0.0K
15:03 351.03 351.04 350.94 350.94 0.0K
15:04 350.88 350.88 350.78 350.78 0.0K
15:05 350.79 350.79 350.63 350.63 0.0K
15:06 350.62 350.62 350.47 350.47 0.0K
15:07 350.46 350.49 350.29 350.29 0.0K
15:08 350.28 350.28 350.24 350.27 0.0K
15:09 350.27 350.28 350.24 350.26 0.0K
15:10 350.26 350.28 350.20 350.20 0.0K
15:11 350.20 350.22 350.18 350.18 0.0K
15:12 350.18 350.21 350.17 350.21 0.0K
15:13 350.19 350.29 350.19 350.29 0.0K
15:14 350.30 350.44 350.28 350.44 0.0K
15:15 350.43 350.44 350.35 350.35 0.0K
15:16 350.36 350.47 350.36 350.47 0.0K
15:17 350.45 350.55 350.45 350.55 0.0K
15:18 350.55 350.60 350.54 350.60 0.0K
15:19 350.61 350.65 350.61 350.64 0.0K
15:20 350.64 350.64 350.60 350.61 0.0K
15:21 350.61 350.62 350.51 350.52 0.0K
15:22 350.52 350.68 350.52 350.68 0.0K
15:23 350.68 350.77 350.68 350.77 0.0K
15:24 350.77 350.77 350.64 350.64 0.0K
15:25 350.62 350.62 350.53 350.54 0.0K
15:26 350.54 350.55 350.48 350.48 0.0K
15:27 350.47 350.47 350.41 350.41 0.0K
15:28 350.41 350.42 350.31 350.31 0.0K
15:29 350.30 350.30 350.26 350.26 0.0K
15:30 350.26 350.26 350.05 350.06 0.0K
15:31 350.05 350.18 350.05 350.17 0.0K
15:32 350.13 350.13 350.00 350.03 0.0K
15:33 350.02 350.04 349.97 349.97 0.0K
15:34 349.97 350.01 349.96 350.00 0.0K
15:35 350.00 350.00 349.83 349.84 0.0K
15:36 349.84 349.84 349.73 349.81 0.0K
15:37 349.83 349.85 349.77 349.78 0.0K
15:38 349.77 349.78 349.72 349.78 0.0K
15:39 349.78 349.78 349.72 349.73 0.0K
15:40 349.72 349.82 349.71 349.77 0.0K
15:41 349.75 349.78 349.69 349.77 0.0K
15:42 349.75 349.76 349.59 349.59 0.0K
15:43 349.59 349.65 349.57 349.65 0.0K
15:44 349.65 349.67 349.64 349.67 0.0K
15:45 349.65 349.83 349.65 349.83 0.0K
15:46 349.83 349.87 349.81 349.84 0.0K
15:47 349.84 349.85 349.80 349.83 0.0K
15:48 349.84 350.17 349.84 350.17 0.0K
15:49 350.18 350.36 350.16 350.35 0.0K
15:50 350.40 350.77 350.40 350.46 0.0K
15:51 350.43 350.46 350.25 350.30 0.0K
15:52 350.31 350.36 350.30 350.32 0.0K
15:53 350.31 350.41 350.30 350.41 0.0K
15:54 350.44 350.50 350.42 350.50 0.0K
15:55 350.50 350.50 350.32 350.47 0.0K
15:56 350.51 350.53 350.37 350.37 0.0K
15:57 350.38 350.78 350.38 350.75 0.0K
15:58 350.77 350.82 350.69 350.82 0.0K
15:59 350.83 351.22 350.83 351.19 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