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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 149.44 149.89 148.35 149.56 0.0M
2021-12-30 146.65 148.96 146.65 148.69 0.0M
2021-12-29 145.88 148.08 145.12 146.37 0.0M
2021-12-28 147.61 149.35 146.91 147.03 0.0M
2021-12-27 146.93 148.61 146.09 147.62 0.0M
2021-12-23 145.94 148.06 145.05 147.44 0.0M
2021-12-22 144.43 146.46 143.04 146.31 0.0M
2021-12-21 143.59 145.17 142.53 144.48 0.0M
2021-12-20 141.93 142.71 140.22 142.67 0.0M
2021-12-17 143.44 145.52 142.62 142.90 0.0M
2021-12-16 138.73 143.13 138.73 142.88 0.0M
2021-12-15 137.20 137.20 132.37 135.94 0.0M
2021-12-14 138.39 140.43 137.78 138.04 0.0M
2021-12-13 140.18 142.02 139.44 140.15 0.0M
2021-12-10 142.07 142.07 139.41 140.03 0.0M
2021-12-09 143.05 143.11 140.76 141.33 0.0M
2021-12-08 144.82 145.77 143.77 145.49 0.0M
2021-12-07 143.82 146.38 143.73 145.03 0.0M
2021-12-06 141.41 143.79 140.01 143.43 0.0M
2021-12-03 141.39 142.15 139.06 141.48 0.0M
2021-12-02 141.89 142.18 138.82 141.12 0.0M
2021-12-01 148.15 150.56 141.92 141.98 0.0M
2021-11-30 148.63 152.25 145.83 146.78 0.0M
2021-11-29 146.96 148.16 145.09 147.99 0.0M
2021-11-26 150.33 150.79 144.82 147.52 0.0M
2021-11-24 149.44 150.89 148.82 150.07 0.0M
2021-11-23 150.19 151.47 148.36 150.22 0.0M
2021-11-22 152.01 154.47 149.49 152.28 0.0M
2021-11-19 156.98 158.53 155.05 155.09 0.0M
2021-11-18 159.31 159.94 157.01 157.87 0.0M
2021-11-17 160.12 162.62 159.43 160.10 0.0M
2021-11-16 161.94 162.74 158.94 159.18 0.0M
2021-11-15 161.41 162.15 159.79 161.73 0.0M
2021-11-12 159.12 162.54 158.51 161.55 0.0M
2021-11-11 158.02 161.40 158.00 160.81 0.0M
2021-11-10 156.31 159.59 155.46 155.85 0.0M
2021-11-09 152.27 153.73 150.08 153.68 0.0M
2021-11-08 151.97 152.49 150.79 152.09 0.0M
2021-11-05 147.57 150.85 146.76 150.85 0.0M
2021-11-04 149.42 151.87 146.60 146.79 0.0M
2021-11-03 144.40 148.59 143.78 147.99 0.0M
2021-11-02 146.03 146.33 144.75 146.33 0.0M
2021-11-01 145.74 147.79 144.69 147.06 0.0M
2021-10-29 148.13 148.13 145.71 145.81 0.0M
2021-10-28 151.68 152.39 149.80 150.18 0.0M
2021-10-27 152.33 153.75 151.63 152.02 0.0M
2021-10-26 152.69 153.67 151.89 153.13 0.0M
2021-10-25 152.77 154.78 152.12 153.79 0.0M
2021-10-22 152.40 155.79 150.54 151.13 0.0M
2021-10-21 149.76 150.38 148.55 150.19 0.0M
2021-10-20 149.75 151.73 148.76 150.50 0.0M
2021-10-19 149.89 150.26 147.60 148.79 0.0M
2021-10-18 147.67 148.45 146.45 146.85 0.0M
2021-10-15 147.09 149.86 146.29 148.56 0.0M
2021-10-14 148.29 149.74 147.66 149.45 0.0M
2021-10-13 141.77 146.66 141.77 145.97 0.0M
2021-10-12 139.17 141.47 138.26 140.81 0.0M
2021-10-11 139.55 141.39 138.49 138.69 0.0M
2021-10-08 141.36 142.43 139.09 139.19 0.0M
2021-10-07 136.12 139.56 136.09 138.30 0.0M
2021-10-06 133.42 136.47 132.46 136.42 0.0M
2021-10-05 133.72 134.35 131.22 134.07 0.0M
2021-10-04 133.22 135.75 133.22 134.57 0.0M
2021-10-01 134.47 134.47 131.91 133.21 0.0M
2021-09-30 132.70 136.09 132.37 133.80 0.0M
2021-09-29 134.36 134.44 131.26 131.65 0.0M
2021-09-28 133.53 135.26 132.62 134.90 0.0M
2021-09-27 134.86 137.56 134.23 135.07 0.0M
2021-09-24 134.42 136.43 134.14 134.66 0.0M
2021-09-23 137.30 137.63 135.28 135.46 0.0M
2021-09-22 138.68 141.24 137.85 137.95 0.0M
2021-09-21 138.83 140.33 137.11 137.74 0.0M
2021-09-20 137.28 138.03 135.78 137.70 0.0M
2021-09-17 139.58 139.62 137.70 139.01 0.0M
2021-09-16 144.59 144.61 138.87 140.40 0.0M
2021-09-15 145.75 148.40 145.75 147.36 0.0M
2021-09-14 146.76 148.08 145.34 146.53 0.0M
2021-09-13 144.29 147.42 143.47 146.06 0.0M
2021-09-10 145.86 146.90 144.13 144.15 0.0M
2021-09-09 148.05 148.13 145.42 146.07 0.0M
2021-09-08 148.15 148.71 146.37 147.46 0.0M
2021-09-07 150.87 151.78 147.89 148.33 0.0M
2021-09-03 151.12 153.87 150.92 152.52 0.0M
2021-09-02 148.58 149.22 147.56 148.89 0.0M
2021-09-01 150.99 151.01 148.62 148.73 0.0M
2021-08-31 148.37 150.31 147.99 150.31 0.0M
2021-08-30 151.16 151.47 147.87 148.18 0.0M
2021-08-27 144.77 151.20 144.26 150.58 0.0M
2021-08-26 144.34 146.43 143.90 144.58 0.0M
2021-08-25 146.49 146.59 144.30 145.42 0.0M
2021-08-24 148.24 148.72 146.85 147.79 0.0M
2021-08-23 144.14 147.92 143.30 147.15 0.0M
2021-08-20 139.82 142.16 139.82 140.91 0.0M
2021-08-19 143.05 143.05 140.12 140.76 0.0M
2021-08-18 147.62 147.62 142.83 143.80 0.0M
2021-08-17 149.25 149.84 146.56 147.77 0.0M
2021-08-16 151.18 151.60 149.04 149.99 0.0M
2021-08-13 150.48 152.26 150.00 151.36 0.0M
2021-08-12 150.11 150.20 147.21 148.84 0.0M
2021-08-11 149.68 152.05 149.67 151.43 0.0M
2021-08-10 148.29 149.49 146.96 147.79 0.0M
2021-08-09 150.61 151.93 148.63 148.81 0.0M
2021-08-06 152.78 154.09 150.72 153.01 0.0M
2021-08-05 158.29 159.22 156.14 156.41 0.0M
2021-08-04 162.46 163.88 158.71 158.72 0.0M
2021-08-03 159.17 160.65 158.52 160.51 0.0M
2021-08-02 160.71 160.90 158.35 159.02 0.0M
2021-07-30 160.36 162.51 159.57 160.85 0.0M
2021-07-29 160.82 163.19 159.98 161.47 0.0M
2021-07-28 153.86 157.20 153.83 157.16 0.0M
2021-07-27 154.54 154.80 152.77 154.49 0.0M
2021-07-26 151.87 155.43 151.87 154.53 0.0M
2021-07-23 152.17 152.40 150.33 151.75 0.0M
2021-07-22 153.58 153.96 150.51 152.81 0.0M
2021-07-21 150.04 154.65 150.02 154.12 0.0M
2021-07-20 151.17 153.35 150.10 151.19 0.0M
2021-07-19 151.18 152.27 148.61 150.27 0.0M
2021-07-16 158.45 158.46 153.33 153.90 0.0M
2021-07-15 158.25 159.48 157.50 159.42 0.0M
2021-07-14 160.63 161.24 157.67 158.23 0.0M
2021-07-13 156.40 160.05 156.38 157.30 0.0M
2021-07-12 156.96 158.62 155.39 155.86 0.0M
2021-07-09 155.03 158.75 155.01 158.13 0.0M
2021-07-08 159.40 159.77 153.46 154.35 0.0M
2021-07-07 160.54 160.59 157.90 159.51 0.0M
2021-07-06 162.12 162.65 158.04 159.44 0.0M
2021-07-02 159.99 160.74 158.06 159.91 0.0M
2021-07-01 159.91 160.30 156.66 157.58 0.0M
2021-06-30 156.27 158.65 156.02 157.89 0.0M
2021-06-29 154.48 157.75 154.37 156.25 0.0M
2021-06-28 158.84 159.66 155.85 157.03 0.0M
2021-06-25 161.68 162.23 158.63 158.77 0.0M
2021-06-24 161.16 161.52 159.45 160.16 0.0M
2021-06-23 162.34 163.69 159.80 159.82 0.0M
2021-06-22 159.96 161.44 159.05 160.67 0.0M
2021-06-21 160.08 161.58 158.24 161.17 0.0M
2021-06-18 162.40 163.13 158.49 158.53 0.0M
2021-06-17 165.99 168.22 161.55 162.35 0.0M
2021-06-16 174.40 176.93 171.84 172.33 0.0M
2021-06-15 177.97 178.01 173.62 175.09 0.0M
2021-06-14 175.63 179.34 175.63 177.73 0.0M
2021-06-11 181.28 182.17 178.53 178.95 0.0M
2021-06-10 177.85 182.05 177.26 181.95 0.0M
2021-06-09 178.06 179.72 177.53 177.54 0.0M
2021-06-08 179.29 180.08 177.72 177.79 0.0M
2021-06-07 179.66 180.63 178.41 180.24 0.0M
2021-06-04 180.45 182.23 180.16 181.12 0.0M
2021-06-03 180.29 180.51 177.88 178.76 0.0M
2021-06-02 184.75 186.09 183.88 185.18 0.0M
2021-06-01 184.94 186.59 183.43 184.97 0.0M
2021-05-28 181.00 183.25 180.87 183.09 0.0M
2021-05-27 181.59 182.98 180.76 182.14 0.0M
2021-05-26 183.07 184.80 181.53 182.16 0.0M
2021-05-25 182.51 183.42 180.17 182.26 0.0M
2021-05-24 182.01 183.45 181.74 182.95 0.0M
2021-05-21 184.03 184.56 180.41 181.90 0.0M
2021-05-20 180.76 184.29 180.13 183.01 0.0M
2021-05-19 182.99 185.62 178.81 180.67 0.0M
2021-05-18 185.13 186.00 182.10 184.38 0.0M
2021-05-17 177.24 185.68 176.63 185.13 0.0M
2021-05-14 172.81 175.80 172.81 175.49 0.0M
2021-05-13 170.28 171.59 168.75 170.55 0.0M
2021-05-12 174.73 175.87 170.65 171.34 0.0M
2021-05-11 168.92 175.48 168.50 175.22 0.0M
2021-05-10 177.10 177.98 172.45 172.53 0.0M
2021-05-07 173.99 174.81 172.17 174.26 0.0M
2021-05-06 166.98 172.87 166.97 171.51 0.0M
2021-05-05 164.41 165.31 162.94 165.14 0.0M
2021-05-04 165.35 167.75 161.89 163.45 0.0M
2021-05-03 161.46 166.51 161.14 165.83 0.0M
2021-04-30 160.08 161.25 158.36 158.49 0.0M
2021-04-29 163.66 163.67 159.05 160.91 0.0M
2021-04-28 161.33 165.57 160.43 164.60 0.0M
2021-04-27 166.09 166.49 162.76 162.85 0.0M
2021-04-26 165.99 166.72 164.71 166.07 0.0M
2021-04-23 167.27 168.19 164.94 165.63 0.0M
2021-04-22 167.54 167.62 164.69 165.65 0.0M
2021-04-21 166.16 169.24 165.49 169.23 0.0M
2021-04-20 164.05 165.70 163.24 165.49 0.0M
2021-04-19 166.14 166.51 163.43 164.56 0.0M
2021-04-16 167.32 167.32 165.16 166.33 0.0M
2021-04-15 160.77 166.29 160.66 165.21 0.0M
2021-04-14 159.40 160.56 158.12 158.47 0.0M
2021-04-13 158.27 160.57 158.27 159.43 0.0M
2021-04-12 159.37 159.37 156.44 156.97 0.0M
2021-04-09 157.90 160.64 157.82 160.26 0.0M
2021-04-08 159.26 161.33 158.94 160.81 0.0M
2021-04-07 158.82 158.82 156.51 156.81 0.0M
2021-04-06 158.13 161.08 158.07 159.45 0.0M
2021-04-05 156.72 158.35 155.38 156.77 0.0M
2021-04-01 151.84 156.00 151.79 155.99 0.0M
2021-03-31 147.23 151.14 147.02 149.82 0.0M
2021-03-30 147.85 148.52 146.06 146.83 0.0M
2021-03-29 150.34 151.49 147.77 151.42 0.0M
2021-03-26 148.38 151.44 148.32 151.41 0.0M
2021-03-25 148.20 149.24 146.14 148.03 0.0M
2021-03-24 150.78 151.78 148.78 148.95 0.0M
2021-03-23 154.71 154.71 150.27 150.71 0.0M
2021-03-22 157.20 158.37 156.06 156.13 0.0M
2021-03-19 157.17 158.31 155.98 157.72 0.0M
2021-03-18 158.05 160.74 156.93 157.38 0.0M
2021-03-17 155.09 161.78 154.43 160.50 0.0M
2021-03-16 158.20 158.33 155.82 156.29 0.0M
2021-03-15 156.30 158.34 156.00 158.17 0.0M
2021-03-12 151.69 155.83 150.64 155.51 0.0M
2021-03-11 152.51 154.92 152.10 154.85 0.0M
2021-03-10 150.62 151.80 149.04 150.76 0.0M
2021-03-09 150.87 152.33 148.71 149.74 0.0M
2021-03-08 147.95 148.79 146.07 146.36 0.0M
2021-03-05 145.23 148.75 142.58 148.45 0.0M
2021-03-04 146.07 148.91 142.29 145.17 0.0M
2021-03-03 146.32 147.68 143.40 146.40 0.0M
2021-03-02 145.54 150.90 145.44 149.67 0.0M
2021-03-01 147.47 148.86 143.57 144.63 0.0M
2021-02-26 150.40 151.08 143.96 145.14 0.0M
2021-02-25 157.32 159.49 151.76 152.34 0.0M
2021-02-24 154.63 159.81 152.86 158.99 0.0M
2021-02-23 157.32 157.39 151.52 156.27 0.0M
2021-02-22 153.05 159.98 152.79 159.35 0.0M
2021-02-19 151.34 153.47 150.76 151.70 0.0M
2021-02-18 151.96 153.85 149.15 150.52 0.0M
2021-02-17 153.00 153.18 150.96 152.42 0.0M
2021-02-16 156.03 158.34 155.26 155.27 0.0M
2021-02-12 155.05 158.72 153.83 157.18 0.0M
2021-02-11 159.47 160.40 156.01 156.70 0.0M
2021-02-10 161.54 162.14 158.12 159.32 0.0M
2021-02-09 160.79 160.79 158.25 159.61 0.0M
2021-02-08 159.38 160.87 158.58 160.33 0.0M
2021-02-05 153.75 157.02 152.93 156.95 0.0M
2021-02-04 150.61 152.69 148.98 152.50 0.0M
2021-02-03 154.99 156.10 153.67 154.86 0.0M
2021-02-02 157.53 157.68 153.48 154.22 0.0M
2021-02-01 159.72 166.01 158.83 162.27 0.0M
2021-01-29 159.14 160.17 153.09 153.70 0.0M
2021-01-28 150.23 156.90 150.20 153.80 0.0M
2021-01-27 150.12 150.12 145.10 145.92 0.0M
2021-01-26 153.54 154.57 152.38 152.46 0.0M
2021-01-25 156.33 157.16 151.93 153.68 0.0M
2021-01-22 152.26 156.62 151.56 155.43 0.0M
2021-01-21 159.20 159.22 155.50 156.64 0.0M
2021-01-20 156.63 159.75 156.45 158.86 0.0M
2021-01-19 154.83 154.91 152.65 154.16 0.0M
2021-01-15 156.81 157.27 152.45 152.51 0.0M
2021-01-14 158.39 160.67 157.50 158.67 0.0M
2021-01-13 160.41 161.19 157.82 157.85 0.0M
2021-01-12 160.08 160.67 157.32 160.52 0.0M
2021-01-11 159.25 161.65 158.70 159.65 0.0M
2021-01-08 167.48 168.29 160.23 163.29 0.0M
2021-01-07 172.20 173.53 169.43 171.37 0.0M
2021-01-06 169.73 172.23 167.58 172.02 0.0M
2021-01-05 172.03 172.15 168.43 170.86 0.0M
2021-01-04 167.81 171.77 165.68 170.86 0.0M