WisdomTree Physical Swiss Gold

SGBS
🏛️ ドイツ →
309.14
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
2021-12-30 152.97 153.42 152.77 153.07 0.0M
2021-12-29 153.66 153.97 152.29 152.97 0.0M
2021-12-28 154.24 154.68 153.94 153.94 0.0M
2021-12-27 153.67 154.22 153.43 153.97 0.0M
2021-12-23 153.45 153.97 153.27 153.68 0.0M
2021-12-22 152.69 152.79 152.35 152.75 0.0M
2021-12-21 152.91 153.42 152.50 152.50 0.0M
2021-12-20 153.87 153.95 152.78 152.89 0.0M
2021-12-17 153.79 154.17 153.50 153.95 0.0M
2021-12-16 151.99 153.04 151.52 153.04 0.0M
2021-12-15 151.03 151.40 150.90 151.03 0.0M
2021-12-14 152.33 152.33 150.48 151.33 0.0M
2021-12-13 152.24 152.67 152.00 152.47 0.0M
2021-12-10 151.13 152.34 150.98 151.91 0.0M
2021-12-09 151.82 151.85 151.09 151.56 0.0M
2021-12-08 152.45 152.72 151.27 151.41 0.0M
2021-12-07 152.01 152.85 151.87 152.85 0.0M
2021-12-06 152.07 152.07 151.48 151.93 0.0M
2021-12-03 150.86 151.54 150.54 151.29 0.0M
2021-12-02 151.12 151.12 149.84 150.32 0.0M
2021-12-01 151.22 152.12 151.16 151.70 0.0M
2021-11-30 152.23 153.71 151.30 151.30 0.0M
2021-11-29 153.30 153.58 152.30 152.45 0.0M
2021-11-26 154.84 154.86 152.73 152.73 0.0M
2021-11-25 154.00 154.00 153.45 153.61 0.0M
2021-11-24 153.44 154.00 153.27 153.99 0.0M
2021-11-23 154.80 154.80 152.34 152.44 0.0M
2021-11-22 157.51 157.70 155.16 155.16 0.0M
2021-11-19 157.65 159.09 157.50 157.98 0.0M
2021-11-18 158.66 158.68 157.56 157.83 0.0M
2021-11-17 158.03 158.88 157.95 158.65 0.0M
2021-11-16 157.72 158.95 157.40 157.55 0.0M
2021-11-15 156.48 157.19 156.42 157.05 0.0M
2021-11-12 156.16 156.81 155.32 156.62 0.0M
2021-11-11 155.90 157.06 155.78 156.26 0.0M
2021-11-10 151.90 155.38 151.80 155.21 0.0M
2021-11-09 151.21 152.00 151.21 151.90 0.0M
2021-11-08 151.22 151.82 150.84 151.43 0.0M
2021-11-05 149.63 151.15 149.54 150.98 0.0M
2021-11-04 147.62 149.91 147.62 149.47 0.0M
2021-11-03 148.14 148.39 146.42 146.52 0.0M
2021-11-02 148.69 149.06 148.49 148.62 0.0M
2021-11-01 148.36 149.36 148.26 148.85 0.0M
2021-10-29 148.10 148.58 146.91 148.05 0.0M
2021-10-28 149.50 149.74 148.28 148.56 0.0M
2021-10-27 148.40 148.88 147.97 148.88 0.0M
2021-10-26 149.75 149.75 148.00 148.53 0.0M
2021-10-25 148.55 149.99 148.34 149.85 0.0M
2021-10-22 148.29 149.82 148.10 148.34 0.0M
2021-10-21 147.22 147.73 147.00 147.20 0.0M
2021-10-20 146.97 147.70 146.91 147.51 0.0M
2021-10-19 147.08 147.34 146.47 146.52 0.0M
2021-10-18 146.70 146.94 146.27 146.74 0.0M
2021-10-15 148.54 148.54 146.67 147.05 0.0M
2021-10-14 148.86 149.36 148.52 149.36 0.0M
2021-10-13 146.98 149.26 146.78 149.17 0.0M
2021-10-12 146.66 147.46 146.29 146.85 0.0M
2021-10-11 145.88 146.30 145.86 146.26 0.0M
2021-10-08 146.53 148.26 146.06 146.20 0.0M
2021-10-07 146.72 147.08 146.02 146.35 0.0M
2021-10-06 145.68 147.00 145.40 146.82 0.0M
2021-10-05 145.77 146.18 145.37 146.00 0.0M
2021-10-04 145.87 146.44 144.80 146.27 0.0M
2021-10-01 145.92 146.41 145.58 146.13 0.0M
2021-09-30 143.41 146.40 143.32 146.16 0.0M
2021-09-29 143.56 144.12 143.00 143.57 0.0M
2021-09-28 143.49 143.69 142.48 143.33 0.1M
2021-09-27 144.52 144.70 143.78 144.16 0.0M
2021-09-24 143.93 144.16 143.21 144.01 0.0M
2021-09-23 145.00 145.82 143.29 143.50 0.0M
2021-09-22 146.02 146.15 145.56 145.89 0.0M
2021-09-21 144.62 146.36 144.50 146.36 0.0M
2021-09-20 144.03 145.11 144.00 144.62 0.0M
2021-09-17 144.08 144.46 143.37 143.91 0.0M
2021-09-16 145.79 146.00 143.10 143.78 0.0M
2021-09-15 146.86 146.96 146.09 146.15 0.0M
2021-09-14 146.07 147.50 145.37 147.11 0.0M
2021-09-13 146.09 146.75 146.00 146.23 0.0M
2021-09-10 146.68 146.68 145.90 146.04 0.0M
2021-09-09 145.81 146.39 145.60 145.98 0.0M
2021-09-08 146.10 146.65 145.41 146.04 0.0M
2021-09-07 147.52 147.62 145.85 145.92 0.0M
2021-09-06 148.24 148.26 147.83 147.94 0.0M
2021-09-03 147.09 148.56 146.86 148.32 0.0M
2021-09-02 147.56 147.63 146.70 147.03 0.0M
2021-09-01 148.09 148.09 146.82 147.46 0.0M
2021-08-31 147.78 148.01 147.00 147.52 0.0M
2021-08-30 148.02 148.35 147.70 147.70 0.0M
2021-08-27 147.47 147.76 146.42 147.63 0.0M
2021-08-26 146.19 147.04 145.84 146.87 0.0M
2021-08-25 147.24 147.36 146.24 146.42 0.0M
2021-08-24 147.86 148.15 147.74 148.06 0.0M
2021-08-23 146.81 148.10 146.50 148.06 0.0M
2021-08-20 147.37 147.42 146.68 147.02 0.0M
2021-08-19 146.85 147.89 146.54 146.80 0.0M
2021-08-18 147.23 147.30 146.52 146.57 0.0M
2021-08-17 146.61 146.96 146.44 146.44 0.0M
2021-08-16 144.94 146.16 144.94 145.86 0.0M
2021-08-13 144.35 145.02 143.96 145.02 0.0M
2021-08-12 143.78 144.19 143.26 143.57 0.0M
2021-08-11 142.33 143.56 142.28 143.56 0.0M
2021-08-10 142.34 142.52 141.40 141.91 0.0M
2021-08-09 142.98 143.47 141.66 141.74 0.0M
2021-08-06 146.61 146.90 144.17 144.22 0.0M
2021-08-05 147.21 147.50 146.30 146.70 0.0M
2021-08-04 147.11 148.32 147.02 147.11 0.0M
2021-08-03 146.78 147.20 146.54 147.03 0.0M
2021-08-02 146.61 147.19 146.33 147.19 0.0M
2021-07-30 148.14 148.27 147.84 147.97 0.0M
2021-07-29 147.73 148.31 147.39 148.31 0.0M
2021-07-28 147.15 147.26 146.54 146.86 0.0M
2021-07-27 146.71 147.14 146.30 146.70 0.0M
2021-07-26 147.77 148.00 146.58 146.77 0.0M
2021-07-23 147.90 147.95 146.82 147.43 0.0M
2021-07-22 147.19 147.79 146.49 147.79 0.0M
2021-07-21 148.26 148.31 147.00 147.33 0.0M
2021-07-20 148.38 149.40 147.96 147.96 0.0M
2021-07-19 147.32 148.12 146.84 147.48 0.0M
2021-07-16 148.75 149.00 147.73 147.73 0.0M
2021-07-15 149.05 149.18 148.43 148.76 0.0M
2021-07-14 147.96 149.00 147.96 148.48 0.0M
2021-07-13 147.04 147.98 146.86 147.84 0.0M
2021-07-12 146.12 146.58 145.41 146.49 0.0M
2021-07-09 146.42 146.94 146.10 146.87 0.0M
2021-07-08 146.78 147.85 145.77 146.15 0.0M
2021-07-07 146.89 147.48 146.82 147.01 0.0M
2021-07-06 146.30 147.51 146.27 146.92 0.0M
2021-07-05 145.25 145.55 145.20 145.41 0.0M
2021-07-02 144.54 145.58 144.54 144.97 0.0M
2021-07-01 144.26 144.55 143.53 143.92 0.0M
2021-06-30 142.37 143.47 142.00 143.47 0.0M
2021-06-29 143.54 143.68 141.92 142.48 0.0M
2021-06-28 143.84 143.95 143.20 143.62 0.0M
2021-06-25 143.58 144.00 143.50 143.55 0.0M
2021-06-24 143.40 144.00 143.25 143.63 0.0M
2021-06-23 144.00 144.42 143.50 144.07 0.0M
2021-06-22 144.13 144.64 143.58 143.70 0.0M
2021-06-21 144.29 144.60 143.56 144.28 0.0M
2021-06-18 144.49 145.13 143.80 144.36 0.0M
2021-06-17 145.89 145.90 143.00 143.22 0.0M
2021-06-16 147.80 147.81 147.30 147.74 0.0M
2021-06-15 148.23 148.40 147.68 147.81 0.0M
2021-06-14 148.84 148.84 146.69 148.17 0.0M
2021-06-11 150.27 150.46 149.44 149.45 0.0M
2021-06-10 149.22 149.84 148.50 149.84 0.0M
2021-06-09 149.60 149.74 149.23 149.52 0.0M
2021-06-08 150.01 150.48 149.20 149.68 0.0M
2021-06-07 149.40 149.62 149.16 149.54 0.0M
2021-06-04 148.94 150.12 148.66 149.87 0.0M
2021-06-03 149.98 149.99 147.92 148.49 0.0M
2021-06-02 149.74 150.60 149.74 150.23 0.0M
2021-06-01 150.80 150.80 148.93 149.43 0.0M
2021-05-31 150.54 150.67 150.16 150.16 0.0M
2021-05-28 149.47 150.60 149.34 149.65 0.0M
2021-05-27 150.14 150.16 149.26 149.56 0.0M
2021-05-26 149.85 150.69 149.75 150.22 0.0M
2021-05-25 148.32 149.00 147.78 148.96 0.0M
2021-05-21 147.61 149.08 147.58 148.33 0.0M
2021-05-20 148.05 148.31 147.49 148.16 0.0M
2021-05-19 147.38 148.84 146.29 148.61 0.0M
2021-05-18 147.83 147.85 147.05 147.38 0.0M
2021-05-17 147.12 147.98 146.35 147.95 0.0M
2021-05-14 146.01 146.08 145.67 146.01 0.0M
2021-05-13 145.07 145.67 144.60 145.67 0.0M
2021-05-12 145.71 146.31 145.30 145.33 0.0M
2021-05-11 145.66 145.87 144.28 145.03 0.0M
2021-05-10 145.38 145.97 145.31 145.72 0.0M
2021-05-07 145.37 146.19 145.12 145.41 0.0M
2021-05-06 143.80 145.35 143.17 145.06 0.0M
2021-05-05 142.70 143.17 142.37 143.15 0.0M
2021-05-04 143.08 144.03 142.50 143.03 0.0M
2021-05-03 142.49 143.50 141.95 143.09 0.0M
2021-04-30 140.90 141.76 140.72 141.51 0.0M
2021-04-29 141.42 141.68 139.91 140.65 0.0M
2021-04-28 141.28 141.50 140.80 141.32 0.0M
2021-04-27 142.21 142.33 141.86 141.91 0.0M
2021-04-26 141.59 142.06 141.19 141.85 0.0M
2021-04-23 142.97 143.29 141.68 141.90 0.0M
2021-04-22 143.42 143.46 142.61 142.88 0.0M
2021-04-21 143.23 144.00 142.69 143.65 0.0M
2021-04-20 141.32 142.18 140.99 142.18 0.0M
2021-04-19 143.12 143.47 141.69 142.05 0.0M
2021-04-16 142.04 143.42 141.84 143.02 0.0M
2021-04-15 140.51 142.41 140.36 142.41 0.0M
2021-04-14 140.62 140.72 139.63 139.65 0.0M
2021-04-13 139.77 141.10 139.70 140.81 0.0M
2021-04-12 141.19 141.22 140.00 140.26 0.0M
2021-04-09 141.63 141.70 140.74 141.30 0.0M
2021-04-08 141.40 142.30 141.17 142.05 0.0M
2021-04-07 141.28 141.32 140.44 141.01 0.0M
2021-04-06 141.34 141.96 141.14 141.92 0.0M
2021-04-01 140.99 141.73 140.51 141.60 0.0M
2021-03-31 138.48 140.02 138.20 139.95 0.0M
2021-03-30 139.67 139.80 137.90 138.33 0.0M
2021-03-29 141.14 141.40 139.67 140.08 0.0M
2021-03-26 141.24 141.79 141.00 141.55 0.0M
2021-03-25 141.41 142.32 141.00 141.69 0.0M
2021-03-24 140.86 141.42 140.84 141.37 0.0M
2021-03-23 140.64 141.16 140.00 140.31 0.0M
2021-03-22 140.23 140.49 139.81 140.40 0.0M
2021-03-19 140.56 141.10 140.40 140.81 0.0M
2021-03-18 140.24 140.33 139.20 140.11 0.0M
2021-03-17 140.51 140.57 139.56 139.93 0.0M
2021-03-16 139.84 140.87 139.66 140.03 0.0M
2021-03-15 139.26 140.18 139.14 139.61 0.0M
2021-03-12 137.87 138.17 137.35 138.17 0.0M
2021-03-11 140.27 140.32 138.75 138.75 0.0M
2021-03-10 138.98 139.38 138.50 139.10 0.0M
2021-03-09 137.54 139.24 137.54 139.02 0.0M
2021-03-08 137.65 137.74 136.48 136.62 0.0M
2021-03-05 136.71 137.73 136.70 137.04 0.0M
2021-03-04 137.42 137.80 136.75 137.33 0.0M
2021-03-03 138.16 138.16 136.29 137.53 0.0M
2021-03-02 137.99 139.00 137.63 138.13 0.0M
2021-03-01 139.86 140.12 138.66 138.83 0.0M
2021-02-26 139.63 140.44 136.90 137.16 0.0M
2021-02-25 141.66 141.67 139.60 140.17 0.0M
2021-02-24 143.31 143.37 141.82 142.85 0.0M
2021-02-23 143.19 143.65 142.78 143.25 0.0M
2021-02-22 142.69 143.66 142.34 143.64 0.0M
2021-02-19 141.25 142.31 140.55 141.92 0.0M
2021-02-18 142.40 142.82 141.00 141.76 0.0M
2021-02-17 142.74 143.11 141.91 142.06 0.0M
2021-02-16 144.70 144.75 142.50 143.50 0.0M
2021-02-15 144.45 144.88 144.21 144.60 0.0M
2021-02-12 144.55 145.43 144.34 145.21 0.0M
2021-02-11 146.50 146.69 145.91 145.91 0.0M
2021-02-10 146.66 147.26 146.00 146.09 0.0M
2021-02-09 146.96 147.11 146.16 146.50 0.0M
2021-02-08 145.29 147.19 144.91 146.91 0.0M
2021-02-05 144.80 145.75 144.29 145.00 0.0M
2021-02-04 146.55 146.55 143.70 144.01 0.0M
2021-02-03 147.03 147.53 146.86 147.27 0.0M
2021-02-02 147.52 148.12 146.50 147.19 0.0M
2021-02-01 147.96 149.00 147.96 148.47 0.0M
2021-01-29 147.03 148.67 146.76 147.51 0.0M
2021-01-28 146.29 147.99 146.19 147.48 0.0M
2021-01-27 146.99 147.36 146.32 147.24 0.0M
2021-01-26 147.40 147.48 146.62 147.00 0.0M
2021-01-25 146.80 148.18 146.50 147.16 0.0M
2021-01-22 147.60 147.64 145.64 146.78 0.0M
2021-01-21 148.67 148.74 147.45 147.96 0.0M
2021-01-20 147.08 148.76 146.22 148.45 0.0M
2021-01-19 146.65 146.81 145.82 146.55 0.0M
2021-01-18 146.56 146.76 146.20 146.73 0.0M
2021-01-15 147.18 147.34 145.42 145.69 0.0M
2021-01-14 146.15 147.04 145.60 146.55 0.0M
2021-01-13 146.70 147.34 146.32 147.29 0.0M
2021-01-12 147.48 147.69 145.94 146.22 0.0M
2021-01-11 146.22 146.90 145.30 146.35 0.0M
2021-01-08 149.46 149.46 145.94 146.43 0.0M
2021-01-07 150.30 151.03 150.00 150.26 0.0M
2021-01-06 152.22 153.14 149.48 149.71 0.0M
2021-01-05 152.65 153.25 152.50 152.84 0.0M
2021-01-04 151.39 152.65 151.19 152.42 0.0M