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
2022-12-30 140.05 140.43 138.20 139.31 0.0M
2022-12-29 140.87 141.96 139.89 140.19 0.0M
2022-12-28 142.66 142.90 139.11 139.56 0.0M
2022-12-27 141.13 145.37 140.91 143.91 0.0M
2022-12-23 139.75 141.62 137.80 140.50 0.0M
2022-12-22 138.98 139.63 136.32 139.57 0.0M
2022-12-21 140.15 141.68 139.80 140.54 0.0M
2022-12-20 135.51 139.90 135.29 139.04 0.0M
2022-12-19 136.36 136.66 132.75 133.33 0.0M
2022-12-16 134.11 136.73 133.27 135.53 0.0M
2022-12-15 137.23 137.70 134.70 134.74 0.0M
2022-12-14 141.43 142.07 138.64 140.65 0.0M
2022-12-13 142.98 144.83 140.12 141.57 0.0M
2022-12-12 136.60 138.25 135.63 138.23 0.0M
2022-12-09 141.52 143.22 138.18 138.20 0.0M
2022-12-08 142.29 142.38 139.92 140.36 0.0M
2022-12-07 139.09 141.43 138.97 140.12 0.0M
2022-12-06 140.40 140.89 137.22 137.50 0.0M
2022-12-05 142.26 142.34 137.90 138.34 0.0M
2022-12-02 140.65 143.81 139.51 143.17 0.0M
2022-12-01 141.61 143.86 140.18 143.14 0.0M
2022-11-30 136.56 139.57 134.36 138.95 0.0M
2022-11-29 132.20 134.80 132.05 134.06 0.0M
2022-11-28 135.12 135.27 130.10 130.25 0.0M
2022-11-25 137.16 137.41 135.43 135.88 0.0M
2022-11-23 135.09 137.58 134.34 137.33 0.0M
2022-11-22 131.31 135.81 131.04 135.78 0.0M
2022-11-21 129.70 130.06 127.74 129.89 0.0M
2022-11-18 129.54 130.78 128.74 130.76 0.0M
2022-11-17 129.05 129.90 128.02 129.56 0.0M
2022-11-16 132.53 133.53 131.71 131.91 0.0M
2022-11-15 135.48 135.59 131.92 133.12 0.0M
2022-11-14 134.03 135.65 133.42 134.56 0.0M
2022-11-11 133.84 134.98 132.92 134.79 0.0M
2022-11-10 130.08 134.16 129.99 133.61 0.0M
2022-11-09 128.57 129.34 124.55 125.09 0.0M
2022-11-08 122.31 130.50 121.89 128.75 0.0M
2022-11-07 122.74 123.15 120.56 122.44 0.0M
2022-11-04 114.99 122.17 114.90 122.04 0.0M
2022-11-03 112.43 113.30 110.63 111.34 0.0M
2022-11-02 121.67 122.12 113.77 113.93 0.0M
2022-11-01 122.03 123.35 120.85 121.05 0.0M
2022-10-31 118.65 120.07 118.19 118.61 0.0M
2022-10-28 119.08 120.43 118.10 120.41 0.0M
2022-10-27 122.68 123.81 121.22 121.30 0.0M
2022-10-26 121.21 124.77 121.19 122.99 0.0M
2022-10-25 117.56 119.85 117.56 119.24 0.0M
2022-10-24 117.38 117.88 115.45 117.54 0.0M
2022-10-21 113.78 119.29 113.42 119.05 0.0M
2022-10-20 111.91 115.94 111.61 113.26 0.0M
2022-10-19 112.74 112.91 110.98 111.69 0.0M
2022-10-18 114.98 115.66 113.28 114.79 0.0M
2022-10-17 113.71 115.56 113.52 113.75 0.0M
2022-10-14 115.02 115.27 110.36 110.69 0.0M
2022-10-13 113.22 116.36 109.44 115.90 0.0M
2022-10-12 115.67 117.50 114.81 116.85 0.0M
2022-10-11 117.02 119.39 115.42 115.99 0.0M
2022-10-10 117.07 119.13 116.48 116.92 0.0M
2022-10-07 122.88 123.11 118.45 118.54 0.0M
2022-10-06 122.47 124.62 121.53 124.37 0.0M
2022-10-05 122.33 123.14 120.02 123.09 0.0M
2022-10-04 123.74 126.75 123.14 124.95 0.0M
2022-10-03 117.79 121.62 117.75 121.62 0.0M
2022-09-30 113.91 118.19 113.16 115.77 0.0M
2022-09-29 112.13 114.10 110.41 113.99 0.0M
2022-09-28 107.53 112.74 107.44 112.61 0.0M
2022-09-27 106.84 108.22 105.34 105.59 0.0M
2022-09-26 106.80 108.25 103.33 104.84 0.0M
2022-09-23 110.96 110.99 106.11 107.61 0.0M
2022-09-22 115.12 116.51 113.17 113.59 0.0M
2022-09-21 115.13 117.51 112.55 114.17 0.0M
2022-09-20 115.60 115.60 113.21 114.39 0.0M
2022-09-19 112.77 117.50 112.72 117.43 0.0M
2022-09-16 112.11 116.06 110.92 114.37 0.0M
2022-09-15 115.94 117.45 112.69 113.70 0.0M
2022-09-14 117.78 118.91 116.76 117.09 0.0M
2022-09-13 118.43 120.21 116.90 117.18 0.0M
2022-09-12 122.60 123.23 121.25 121.99 0.0M
2022-09-09 118.63 120.25 118.01 120.18 0.0M
2022-09-08 114.22 116.83 113.94 116.83 0.0M
2022-09-07 110.46 115.79 109.75 115.23 0.0M
2022-09-06 112.97 114.63 110.68 111.02 0.0M
2022-09-02 110.72 114.12 109.59 112.15 0.0M
2022-09-01 109.76 110.14 107.98 108.31 0.0M
2022-08-31 113.03 114.17 112.13 112.13 0.0M
2022-08-30 116.63 116.83 113.05 113.82 0.0M
2022-08-29 117.50 119.47 116.51 117.02 0.0M
2022-08-26 124.48 124.71 117.67 118.54 0.0M
2022-08-25 124.04 124.24 122.44 124.16 0.0M
2022-08-24 120.36 122.97 119.74 122.94 0.0M
2022-08-23 119.30 123.43 119.26 121.17 0.0M
2022-08-22 117.39 118.85 116.59 118.55 0.0M
2022-08-19 120.70 120.74 118.53 118.72 0.0M
2022-08-18 121.18 122.25 120.74 121.73 0.0M
2022-08-17 124.50 124.58 120.42 120.89 0.0M
2022-08-16 124.59 125.66 123.42 125.52 0.0M
2022-08-15 124.53 125.18 123.02 124.88 0.0M
2022-08-12 125.21 127.48 125.13 127.25 0.0M
2022-08-11 127.35 128.56 124.54 124.76 0.0M
2022-08-10 127.03 129.48 126.25 127.43 0.0M
2022-08-09 127.12 127.14 123.88 125.90 0.0M
2022-08-08 125.28 127.59 125.28 126.14 0.0M
2022-08-05 120.77 123.12 118.93 123.10 0.0M
2022-08-04 120.41 124.90 119.71 123.31 0.0M
2022-08-03 121.88 121.91 118.14 119.18 0.0M
2022-08-02 123.85 125.92 121.30 121.36 0.0M
2022-08-01 124.49 124.49 122.11 123.08 0.0M
2022-07-29 122.54 124.57 119.97 123.94 0.0M
2022-07-28 122.29 123.43 120.07 121.99 0.0M
2022-07-27 116.61 119.36 115.29 118.75 0.0M
2022-07-26 115.32 117.12 115.23 116.55 0.0M
2022-07-25 117.58 117.65 113.77 114.72 0.0M
2022-07-22 120.82 123.06 117.08 117.47 0.0M
2022-07-21 117.40 119.84 116.58 118.99 0.0M
2022-07-20 120.56 121.96 117.41 117.42 0.0M
2022-07-19 119.83 122.03 119.25 120.67 0.0M
2022-07-18 119.92 121.75 119.27 119.28 0.0M
2022-07-15 118.53 118.74 115.30 117.67 0.0M
2022-07-14 118.72 119.25 114.61 117.89 0.0M
2022-07-13 119.66 125.57 119.17 123.36 0.0M
2022-07-12 121.83 123.55 119.51 120.39 0.0M
2022-07-11 122.59 124.98 122.41 122.60 0.0M
2022-07-08 125.69 126.67 122.90 124.15 0.0M
2022-07-07 124.19 127.13 123.86 125.03 0.0M
2022-07-06 123.34 124.05 119.10 122.82 0.0M
2022-07-05 128.28 128.29 120.73 123.22 0.0M
2022-07-01 124.91 130.76 123.93 130.00 0.0M
2022-06-30 130.77 131.33 126.22 126.60 0.0M
2022-06-29 135.14 135.43 130.51 131.91 0.0M
2022-06-28 137.70 137.81 133.12 133.31 0.0M
2022-06-27 135.91 137.30 134.26 136.95 0.0M
2022-06-24 131.93 136.11 130.51 135.91 0.0M
2022-06-23 136.21 137.70 130.73 131.89 0.0M
2022-06-22 138.88 140.97 136.98 136.99 0.0M
2022-06-21 138.13 141.93 138.11 139.92 0.0M
2022-06-17 139.93 140.06 137.12 138.29 0.0M
2022-06-16 137.44 141.65 134.83 140.45 0.0M
2022-06-15 139.71 141.35 135.24 138.76 0.0M
2022-06-14 140.69 140.74 135.68 137.25 0.0M
2022-06-13 147.36 147.82 140.72 140.82 0.0M
2022-06-10 142.95 152.31 141.26 151.27 0.0M
2022-06-09 148.95 149.13 144.70 144.70 0.0M
2022-06-08 150.62 151.68 149.15 150.28 0.0M
2022-06-07 150.11 151.95 149.44 151.34 0.0M
2022-06-06 153.22 153.89 149.38 150.51 0.0M
2022-06-03 153.98 155.39 151.50 152.02 0.0M
2022-06-02 150.01 156.36 149.88 155.66 0.0M
2022-06-01 147.54 149.01 145.88 147.71 0.0M
2022-05-31 150.90 152.96 145.33 146.39 0.0M
2022-05-27 150.78 151.07 148.85 150.07 0.0M
2022-05-26 148.96 150.80 148.05 149.15 0.0M
2022-05-25 148.53 149.91 147.33 149.43 0.0M
2022-05-24 148.59 151.04 146.77 150.38 0.0M
2022-05-23 150.10 150.21 146.47 148.06 0.0M
2022-05-20 148.07 148.09 144.58 146.99 0.0M
2022-05-19 142.92 148.98 142.86 147.59 0.0M
2022-05-18 144.02 144.16 140.01 140.10 0.0M
2022-05-17 144.88 146.03 142.78 144.48 0.0M
2022-05-16 141.70 143.53 141.28 142.76 0.0M
2022-05-13 138.21 143.13 138.10 141.70 0.0M
2022-05-12 142.54 142.81 135.91 138.65 0.0M
2022-05-11 147.94 150.73 144.79 145.23 0.0M
2022-05-10 149.81 150.41 143.27 145.65 0.0M
2022-05-09 152.47 153.79 147.22 147.44 0.0M
2022-05-06 158.14 159.27 156.10 157.15 0.0M
2022-05-05 166.92 167.04 157.13 159.38 0.0M
2022-05-04 161.98 166.04 160.28 165.63 0.0M
2022-05-03 160.10 163.99 160.10 162.34 0.0M
2022-05-02 158.32 159.47 155.19 159.42 0.0M
2022-04-29 165.72 167.16 161.66 161.80 0.0M
2022-04-28 160.21 164.00 159.12 163.47 0.0M
2022-04-27 161.40 163.47 159.98 160.21 0.0M
2022-04-26 166.01 166.70 160.98 161.02 0.0M
2022-04-25 166.00 167.50 161.12 165.42 0.0M
2022-04-22 174.68 175.74 170.40 171.48 0.0M
2022-04-21 185.22 185.36 175.64 177.53 0.0M
2022-04-20 185.32 187.89 183.24 187.42 0.0M
2022-04-19 187.40 189.18 184.45 185.53 0.0M
2022-04-18 192.58 194.47 190.27 190.31 0.0M
2022-04-14 189.27 191.20 187.61 190.30 0.0M
2022-04-13 187.87 190.77 187.01 190.14 0.0M
2022-04-12 186.93 189.45 184.82 185.96 0.0M
2022-04-11 188.23 189.12 182.77 184.60 0.0M
2022-04-08 182.73 186.38 182.63 185.63 0.0M
2022-04-07 179.57 182.53 178.80 181.37 0.0M
2022-04-06 180.48 181.13 177.24 179.18 0.0M
2022-04-05 184.83 187.51 178.50 179.28 0.0M
2022-04-04 185.89 186.71 181.65 184.01 0.0M
2022-04-01 178.89 185.23 178.89 185.08 0.0M
2022-03-31 181.17 182.86 179.63 179.66 0.0M
2022-03-30 179.62 182.13 179.50 181.10 0.0M
2022-03-29 172.98 178.58 171.53 178.54 0.0M
2022-03-28 179.26 179.86 176.17 177.04 0.0M
2022-03-25 180.37 182.37 179.77 182.29 0.0M
2022-03-24 183.56 186.17 181.47 182.07 0.0M
2022-03-23 180.14 182.30 178.53 181.94 0.0M
2022-03-22 180.00 180.00 176.29 178.40 0.0M
2022-03-21 177.66 182.45 177.66 180.33 0.0M
2022-03-18 176.47 178.47 175.15 176.54 0.0M
2022-03-17 176.12 181.22 175.99 177.83 0.0M
2022-03-16 172.88 174.61 169.40 173.45 0.0M
2022-03-15 167.68 175.18 167.68 173.46 0.0M
2022-03-14 176.05 176.63 169.86 171.94 0.0M
2022-03-11 178.07 181.12 176.24 179.80 0.0M
2022-03-10 179.65 183.54 179.65 181.96 0.0M
2022-03-09 175.30 179.18 173.07 178.36 0.0M
2022-03-08 179.54 187.29 176.52 179.99 0.0M
2022-03-07 175.93 179.75 173.68 178.27 0.0M
2022-03-04 170.33 176.22 170.27 175.33 0.0M
2022-03-03 168.10 169.78 166.33 169.74 0.0M
2022-03-02 166.82 168.79 165.30 168.30 0.0M
2022-03-01 162.88 169.07 162.82 168.81 0.0M
2022-02-28 162.83 163.51 160.03 161.41 0.0M
2022-02-25 157.00 161.94 156.71 161.55 0.0M
2022-02-24 165.22 166.06 155.67 158.68 0.0M
2022-02-23 157.89 163.32 157.74 161.85 0.0M
2022-02-22 161.62 162.49 157.27 158.18 0.0M
2022-02-18 161.55 162.32 159.26 160.52 0.0M
2022-02-17 159.98 163.15 158.16 162.12 0.0M
2022-02-16 154.80 158.20 154.80 157.60 0.0M
2022-02-15 152.53 153.57 149.50 153.34 0.0M
2022-02-14 153.84 155.36 152.70 154.96 0.0M
2022-02-11 144.78 153.65 144.57 152.44 0.0M
2022-02-10 147.73 150.45 144.16 144.88 0.0M
2022-02-09 148.13 150.23 147.89 148.67 0.0M
2022-02-08 145.79 148.44 145.45 148.44 0.0M
2022-02-07 141.87 146.30 141.37 145.59 0.0M
2022-02-04 139.50 142.18 139.50 140.74 0.0M
2022-02-03 141.97 142.35 139.19 140.24 0.0M
2022-02-02 143.12 144.83 141.30 142.62 0.0M
2022-02-01 142.53 144.04 140.82 142.87 0.0M
2022-01-31 137.82 141.35 137.53 141.23 0.0M
2022-01-28 136.60 136.85 134.45 136.80 0.0M
2022-01-27 139.89 142.35 137.64 137.99 0.0M
2022-01-26 145.61 148.18 140.96 142.13 0.0M
2022-01-25 144.06 147.41 142.46 146.71 0.0M
2022-01-24 145.20 145.65 140.07 145.06 0.0M
2022-01-21 151.96 151.96 146.13 146.86 0.0M
2022-01-20 155.00 155.26 151.19 151.28 0.0M
2022-01-19 145.44 154.70 145.24 154.19 0.0M
2022-01-18 144.55 146.77 143.17 143.59 0.0M
2022-01-14 146.60 146.61 143.81 145.21 0.0M
2022-01-13 148.52 149.47 146.81 146.86 0.0M
2022-01-12 146.96 149.00 145.98 148.95 0.0M
2022-01-11 143.18 146.03 142.08 145.99 0.0M
2022-01-10 139.93 142.85 138.62 142.85 0.0M
2022-01-07 139.89 141.22 138.38 140.53 0.0M
2022-01-06 141.71 142.46 139.25 139.34 0.0M
2022-01-05 148.16 150.30 144.01 144.16 0.0M
2022-01-04 147.12 149.30 146.46 146.98 0.0M
2022-01-03 147.71 147.80 146.25 146.46 0.0M