Sprott Active Gold

GBUG
🏛️ アメリカ →
36.45
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
2022-12-14 29.71 29.71 29.60 29.60 0.0M
2022-12-13 29.76 29.76 29.65 29.65 0.0M
2022-12-12 29.14 29.14 29.14 29.14 0.0M
2022-12-09 29.38 29.38 29.38 29.38 0.0M
2022-12-08 29.33 29.33 29.26 29.26 0.0M
2022-12-07 29.02 29.25 29.02 29.25 0.0M
2022-12-06 28.98 28.98 28.98 28.98 0.0M
2022-12-05 29.14 29.14 28.92 28.92 0.0M
2022-12-02 29.46 29.49 29.43 29.43 0.0M
2022-12-01 29.37 29.50 29.37 29.50 0.0M
2022-11-30 28.60 29.05 28.60 29.05 0.0M
2022-11-29 28.72 28.72 28.72 28.72 0.0M
2022-11-28 28.50 28.50 28.50 28.50 0.0M
2022-11-25 28.70 28.70 28.70 28.70 0.0M
2022-11-23 28.68 28.68 28.68 28.68 0.0M
2022-11-22 28.48 28.48 28.48 28.48 0.0M
2022-11-21 28.48 28.48 28.46 28.46 0.0M
2022-11-18 28.69 28.69 28.62 28.62 0.0M
2022-11-17 28.76 28.84 28.76 28.84 0.0M
2022-11-16 29.14 29.14 29.04 29.07 0.0M
2022-11-15 29.11 29.14 29.11 29.14 0.0M
2022-11-14 29.01 29.01 29.01 29.01 0.0M
2022-11-11 28.89 28.92 28.89 28.91 0.0M
2022-11-10 28.72 28.72 28.70 28.70 0.0M
2022-11-09 28.08 28.08 27.92 27.92 0.0M
2022-11-08 28.15 28.24 28.02 28.02 0.0M
2022-11-07 27.39 27.56 27.39 27.43 0.0M
2022-11-04 27.51 27.51 27.51 27.51 0.0M
2022-11-03 26.70 26.70 26.70 26.70 0.0M
2022-11-02 27.20 27.20 26.77 26.77 0.0M
2022-11-01 26.90 26.97 26.90 26.97 0.0M
2022-10-31 26.73 26.73 26.72 26.72 0.0M
2022-10-28 26.85 26.90 26.85 26.90 0.0M
2022-10-26 27.31 27.31 27.22 27.22 0.0M
2022-10-25 27.05 27.05 27.05 27.05 0.0M
2022-10-24 26.92 27.04 26.92 26.98 0.0M
2022-10-21 27.11 27.13 27.07 27.07 0.0M
2022-10-20 26.76 26.76 26.62 26.62 0.0M
2022-10-19 26.63 26.63 26.63 26.63 0.0M
2022-10-18 26.93 26.98 26.93 26.98 0.0M
2022-10-17 27.10 27.10 26.97 26.97 0.0M
2022-10-14 26.91 26.91 26.84 26.86 0.0M
2022-10-13 26.95 27.24 26.95 27.24 0.0M
2022-10-12 27.32 27.38 27.32 27.38 0.0M
2022-10-11 27.32 27.55 27.22 27.22 0.0M
2022-10-10 27.38 27.39 27.19 27.21 0.0M
2022-10-07 27.81 27.89 27.70 27.70 0.0M
2022-10-06 28.04 28.04 27.88 28.02 0.0M
2022-10-05 27.88 28.08 27.88 28.08 0.0M
2022-10-04 28.15 28.19 28.15 28.19 0.0M
2022-10-03 27.71 27.80 27.62 27.79 0.0M
2022-09-30 27.25 27.25 27.15 27.15 0.0M
2022-09-29 26.94 27.14 26.94 27.14 0.0M
2022-09-28 27.14 27.19 27.14 27.14 0.0M
2022-09-27 26.85 26.85 26.57 26.57 0.0M
2022-09-26 26.96 26.96 26.40 26.54 0.0M
2022-09-23 26.84 26.84 26.84 26.84 0.0M
2022-09-21 27.31 27.31 27.31 27.31 0.0M
2022-09-20 27.19 27.19 27.19 27.19 0.0M
2022-09-19 27.33 27.33 27.33 27.33 0.0M
2022-09-16 27.26 27.33 27.26 27.33 0.0M
2022-09-15 27.14 27.14 27.14 27.14 0.0M
2022-09-14 27.81 27.81 27.67 27.67 0.0M
2022-09-13 27.84 27.87 27.79 27.79 0.0M
2022-09-12 28.15 28.15 28.15 28.15 0.0M
2022-09-09 28.09 28.09 28.01 28.01 0.0M
2022-09-06 27.74 27.74 27.74 27.74 0.0M
2022-09-02 28.05 28.05 27.89 27.89 0.0M
2022-09-01 27.74 27.74 27.66 27.66 0.0M
2022-08-31 27.90 27.90 27.90 27.90 0.0M
2022-08-30 28.13 28.13 28.13 28.13 0.0M
2022-08-29 28.44 28.44 28.34 28.34 0.0M
2022-08-25 29.52 29.52 28.67 28.67 0.0M
2022-08-23 28.64 28.64 28.51 28.51 0.0M
2022-08-22 28.32 28.32 28.32 28.32 0.0M
2022-08-19 28.51 28.51 28.51 28.51 0.0M
2022-08-18 28.73 28.73 28.73 28.73 0.0M
2022-08-16 28.99 28.99 28.99 28.99 0.0M
2022-08-15 29.11 29.11 29.03 29.06 0.0M
2022-08-12 32.07 32.07 29.47 29.47 0.0M
2022-08-11 29.15 29.15 29.15 29.15 0.0M
2022-08-10 29.33 29.33 29.21 29.21 0.0M
2022-08-09 29.27 29.28 29.27 29.28 0.0M
2022-08-08 29.20 29.20 29.20 29.20 0.0M
2022-08-05 29.01 29.07 28.97 28.97 0.0M
2022-08-04 29.22 29.28 29.22 29.28 0.0M
2022-08-03 28.83 28.83 28.83 28.83 0.0M
2022-08-02 28.76 28.76 28.76 28.76 0.0M
2022-08-01 28.82 28.85 28.82 28.85 0.0M
2022-07-28 28.64 28.64 28.64 28.64 0.0M
2022-07-27 28.33 28.33 28.33 28.33 0.0M
2022-07-26 27.94 28.13 27.91 27.95 0.0M
2022-07-25 27.93 28.09 27.93 27.96 0.0M
2022-07-22 28.73 29.74 27.75 28.25 0.0M
2022-07-21 29.00 29.72 28.13 28.13 0.0M
2022-07-20 30.19 30.19 30.19 30.19 0.0M
2022-07-19 30.52 30.81 30.19 30.19 0.0M
2022-07-18 30.56 30.56 30.56 30.56 0.0M
2022-07-15 30.11 32.51 29.90 30.56 0.0M
2022-07-14 31.40 31.40 30.61 30.61 0.0M
2022-07-13 28.86 31.00 28.86 30.67 0.0M
2022-07-12 28.99 28.99 28.99 28.99 0.0M
2022-07-11 27.60 28.99 27.60 28.99 0.0M
2022-07-08 28.44 28.58 28.44 28.58 0.0M
2022-07-07 29.53 29.53 29.53 29.53 0.0M
2022-07-06 29.53 29.53 29.53 29.53 0.0M
2022-07-05 28.68 29.53 28.68 29.53 0.0M
2022-07-01 29.59 29.59 29.59 29.59 0.0M
2022-06-29 29.64 29.64 29.59 29.59 0.0M
2022-06-28 31.09 31.09 31.09 31.09 0.0M
2022-06-27 31.09 31.09 31.09 31.09 0.0M
2022-06-24 31.09 31.09 31.09 31.09 0.0M
2022-06-23 31.09 31.09 31.09 31.09 0.0M
2022-06-21 31.09 31.09 31.09 31.09 0.0M
2022-06-17 30.52 31.09 30.52 31.09 0.0M
2022-06-16 30.96 30.96 30.96 30.96 0.0M
2022-06-15 29.84 30.99 29.22 30.99 0.0M
2022-06-14 32.17 32.17 32.17 32.17 0.0M
2022-06-13 32.17 32.17 32.17 32.17 0.0M
2022-06-10 31.35 31.35 31.35 31.35 0.0M
2022-06-09 29.13 29.13 29.13 29.13 0.0M
2022-06-08 29.19 29.19 29.19 29.19 0.0M
2022-06-07 29.54 32.17 29.54 32.17 0.0M
2022-06-06 30.00 30.00 30.00 30.00 0.0M
2022-06-03 32.30 32.30 32.30 32.30 0.0M
2022-06-02 29.50 32.30 29.50 32.30 0.1M
2022-06-01 29.92 31.01 29.92 31.01 0.0M
2022-05-31 29.45 31.83 29.45 30.65 0.0M
2022-05-27 31.88 31.88 30.09 30.09 0.0M
2022-05-26 31.87 31.87 30.85 30.85 0.0M
2022-05-25 30.88 30.88 30.88 30.88 0.0M
2022-05-24 30.38 30.92 30.38 30.92 0.0M
2022-05-23 30.20 31.88 30.16 31.25 0.0M
2022-05-20 30.00 30.36 29.89 30.36 0.0M
2022-05-19 30.35 30.35 30.35 30.35 0.0M
2022-05-17 31.99 31.99 30.53 31.24 0.0M
2022-05-16 30.42 30.42 30.42 30.42 0.0M
2022-05-13 30.33 30.33 30.33 30.33 0.0M
2022-05-12 30.57 30.57 30.57 30.57 0.0M
2022-05-11 30.88 30.88 30.88 30.88 0.0M
2022-05-10 30.74 30.74 30.74 30.74 0.0M
2022-05-09 30.00 30.70 29.90 30.70 0.0M
2022-05-06 31.11 31.11 31.11 31.11 0.0M
2022-05-05 31.48 31.48 31.48 31.48 0.0M
2022-05-04 30.84 30.98 30.84 30.98 0.0M
2022-05-03 31.48 31.48 30.86 30.86 0.0M
2022-05-02 30.95 30.95 30.95 30.95 0.0M
2022-04-29 32.00 32.00 31.41 31.41 0.0M
2022-04-28 30.76 31.23 30.76 31.23 0.0M
2022-04-27 30.76 30.76 30.76 30.76 0.0M
2022-04-26 31.06 31.06 30.98 30.98 0.0M
2022-04-25 31.05 31.05 31.05 31.05 0.0M
2022-04-21 31.52 31.83 31.52 31.83 0.0M
2022-04-20 31.88 31.88 31.88 31.88 0.0M
2022-04-19 31.95 31.95 31.72 31.72 0.0M
2022-04-18 32.22 32.27 32.22 32.27 0.0M
2022-04-13 32.22 32.22 32.22 32.22 0.0M
2022-04-12 32.08 32.08 32.08 32.08 0.0M
2022-04-11 31.80 31.82 31.80 31.82 0.0M
2022-04-08 31.52 31.70 31.52 31.68 0.0M
2022-04-07 31.51 31.55 31.47 31.47 0.0M
2022-04-06 31.36 31.36 31.36 31.36 0.0M
2022-04-05 31.38 31.38 31.31 31.31 0.0M
2022-04-04 31.38 31.48 31.38 31.48 0.0M
2022-04-01 31.31 31.39 31.31 31.34 0.0M
2022-03-31 31.67 31.67 31.58 31.58 0.0M
2022-03-30 31.50 31.50 31.50 31.50 0.0M
2022-03-29 31.22 31.27 31.22 31.27 0.0M
2022-03-28 31.36 31.36 31.36 31.36 0.0M
2022-03-24 32.00 32.00 31.88 31.98 0.0M
2022-03-23 31.53 31.69 31.53 31.69 0.0M
2022-03-22 31.31 31.31 31.31 31.31 0.0M
2022-03-21 31.57 31.57 31.57 31.57 0.0M
2022-03-18 31.25 31.26 31.25 31.26 0.0M
2022-03-15 31.44 31.44 30.13 30.13 0.0M
2022-03-14 30.42 30.42 30.42 30.42 0.0M
2022-03-11 34.67 34.67 32.49 32.49 0.0M
2022-03-10 33.09 33.09 33.09 33.09 0.0M
2022-03-09 32.80 32.80 31.50 32.69 0.0M
2022-03-08 33.20 33.20 32.81 33.18 0.0M
2022-03-07 32.18 32.62 32.18 32.62 0.0M
2022-03-04 32.07 32.07 32.07 32.07 0.0M
2022-03-03 31.58 31.58 31.58 31.58 0.0M
2022-03-02 31.38 31.38 31.38 31.38 0.0M
2022-03-01 31.64 31.64 31.64 31.64 0.0M
2022-02-28 31.05 31.05 31.05 31.05 0.0M
2022-02-25 30.74 30.80 30.74 30.78 0.0M
2022-02-24 31.59 31.59 30.84 30.84 0.0M
2022-02-23 31.00 31.11 31.00 31.09 0.0M
2022-02-22 30.93 30.99 30.93 30.94 0.0M
2022-02-18 30.87 30.87 30.87 30.87 0.0M
2022-02-17 30.91 30.91 30.91 30.91 0.0M
2022-02-16 30.46 30.46 30.46 30.46 0.0M
2022-02-15 30.20 30.20 30.16 30.16 0.0M
2022-02-14 30.49 30.49 30.49 30.49 0.0M
2022-02-11 30.33 30.33 30.33 30.33 0.0M
2022-02-10 29.76 29.76 29.76 29.76 0.0M
2022-02-08 29.73 29.76 29.73 29.76 0.0M
2022-02-07 29.66 29.66 29.66 29.66 0.0M
2022-02-04 29.41 29.41 29.41 29.41 0.0M
2022-02-03 29.39 29.39 29.39 29.39 0.0M
2022-02-01 29.30 29.30 29.30 29.30 0.0M
2022-01-31 29.24 29.24 29.24 29.24 0.0M
2022-01-28 29.08 29.08 29.08 29.08 0.0M
2022-01-27 29.24 29.24 29.18 29.18 0.0M
2022-01-26 29.69 29.69 29.57 29.57 0.0M
2022-01-25 30.01 30.16 30.01 30.10 0.0M
2022-01-24 29.82 29.98 29.75 29.98 0.1M
2022-01-21 29.81 29.81 29.81 29.81 0.0M
2022-01-20 30.10 30.10 29.94 29.94 0.0M
2022-01-19 30.01 30.01 30.01 30.01 0.0M
2022-01-18 29.50 29.54 29.50 29.54 0.0M
2022-01-13 29.66 29.66 29.65 29.65 0.0M
2022-01-11 29.61 29.64 29.61 29.64 0.0M
2022-01-10 29.19 29.26 29.19 29.26 0.0M
2022-01-07 29.22 29.22 29.22 29.22 0.0M
2022-01-06 29.17 29.21 29.09 29.09 0.0M
2022-01-05 29.46 29.46 29.46 29.46 0.0M
2022-01-04 29.54 29.54 29.54 29.54 0.0M
2022-01-03 29.40 29.40 29.31 29.31 0.0M