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
2022-12-30 163.82 163.92 163.32 163.76 0.0M
2022-12-29 163.33 164.00 162.89 163.34 0.0M
2022-12-28 163.49 163.49 162.60 163.01 0.0M
2022-12-27 164.13 165.32 162.93 164.20 0.0M
2022-12-23 162.65 163.11 162.07 162.76 0.0M
2022-12-22 164.11 164.29 162.28 162.99 0.0M
2022-12-21 164.11 164.95 164.02 164.58 0.0M
2022-12-20 162.57 164.19 162.57 164.19 0.0M
2022-12-19 162.19 162.69 161.96 161.96 0.0M
2022-12-16 160.61 162.27 160.40 162.27 0.0M
2022-12-15 161.51 161.51 159.88 160.43 0.0M
2022-12-14 163.60 163.60 162.84 163.02 0.0M
2022-12-13 162.66 164.75 162.65 163.74 0.0M
2022-12-12 163.51 163.56 162.53 162.64 0.0M
2022-12-09 162.91 164.38 162.78 164.38 0.0M
2022-12-08 163.01 163.47 162.79 162.79 0.0M
2022-12-07 162.81 163.38 162.10 162.94 0.0M
2022-12-06 162.25 162.77 162.11 162.26 0.0M
2022-12-05 163.94 164.06 162.20 162.26 0.0M
2022-12-02 164.54 164.54 163.67 164.06 0.0M
2022-12-01 163.89 164.86 163.58 164.77 0.0M
2022-11-30 162.97 163.55 162.45 163.29 0.0M
2022-11-29 162.48 163.02 162.41 162.64 0.0M
2022-11-28 162.10 162.31 160.87 161.43 0.0M
2022-11-25 161.64 162.20 161.57 161.84 0.0M
2022-11-24 161.81 162.47 161.81 162.21 0.0M
2022-11-23 162.18 162.18 161.42 161.60 0.0M
2022-11-22 163.15 163.73 162.73 162.81 0.0M
2022-11-21 163.16 163.73 162.70 162.70 0.0M
2022-11-18 163.60 163.67 162.81 162.91 0.0M
2022-11-17 163.49 164.00 163.00 163.62 0.0M
2022-11-16 164.33 164.55 164.11 164.12 0.0M
2022-11-15 164.57 164.57 163.54 163.90 0.0M
2022-11-14 163.99 164.76 163.66 164.46 0.0M
2022-11-11 165.32 165.32 163.75 163.95 0.0M
2022-11-10 163.94 165.63 163.94 165.39 0.0M
2022-11-09 163.63 164.26 163.04 163.90 0.0M
2022-11-08 160.58 163.67 160.48 163.53 0.0M
2022-11-07 161.50 161.70 161.15 161.39 0.0M
2022-11-04 161.97 162.32 161.62 162.29 0.0M
2022-11-03 159.98 160.31 159.42 160.24 0.0M
2022-11-02 160.70 161.08 160.24 160.48 0.0M
2022-11-01 159.41 160.30 159.41 160.26 0.0M
2022-10-31 158.85 159.51 158.36 159.23 0.0M
2022-10-28 159.70 159.70 158.46 158.63 0.0M
2022-10-27 158.77 160.02 158.60 160.02 0.0M
2022-10-26 160.49 160.49 159.44 159.44 0.0M
2022-10-25 160.70 160.70 159.56 159.82 0.0M
2022-10-24 161.54 161.54 160.02 160.49 0.0M
2022-10-21 159.62 161.09 159.10 161.09 0.0M
2022-10-20 160.14 160.73 159.96 160.63 0.0M
2022-10-19 160.42 160.89 159.79 160.30 0.0M
2022-10-18 161.34 161.74 161.08 161.14 0.0M
2022-10-17 162.92 164.11 162.69 162.72 0.0M
2022-10-14 164.01 164.02 162.31 162.45 0.0M
2022-10-13 165.38 165.87 163.20 163.88 0.0M
2022-10-12 165.25 165.90 165.12 165.31 0.0M
2022-10-11 165.16 165.90 164.77 165.90 0.0M
2022-10-10 166.83 166.95 165.08 165.31 0.0M
2022-10-07 167.79 168.25 167.09 167.27 0.0M
2022-10-06 167.04 167.69 166.55 167.58 0.0M
2022-10-05 166.24 166.68 165.36 166.67 0.0M
2022-10-04 166.10 166.59 165.42 166.59 0.0M
2022-10-03 163.29 165.50 162.70 165.08 0.0M
2022-09-30 163.77 164.55 163.12 164.15 0.0M
2022-09-29 163.75 163.82 162.82 162.96 0.0M
2022-09-28 163.26 165.58 162.39 164.88 0.0M
2022-09-27 163.12 163.63 162.94 163.27 0.0M
2022-09-26 163.26 163.99 162.97 163.61 0.0M
2022-09-23 163.94 164.06 161.85 162.97 0.0M
2022-09-22 162.07 163.70 162.00 163.50 0.0M
2022-09-21 162.31 162.67 161.84 162.19 0.0M
2022-09-20 160.40 161.00 160.07 160.21 0.0M
2022-09-19 160.51 160.77 159.93 160.69 0.0M
2022-09-16 159.81 161.50 159.60 160.79 0.0M
2022-09-15 162.92 162.92 160.15 160.42 0.0M
2022-09-14 164.04 164.23 163.50 163.67 0.0M
2022-09-13 163.34 163.89 163.08 163.89 0.0M
2022-09-12 162.94 164.42 162.64 164.42 0.0M
2022-09-09 164.58 165.04 163.80 164.60 0.0M
2022-09-08 165.53 165.58 164.28 164.92 0.0M
2022-09-07 165.02 165.77 164.90 165.58 0.0M
2022-09-06 165.70 166.21 165.19 165.19 0.0M
2022-09-05 166.03 166.20 165.67 165.76 0.0M
2022-09-02 164.13 165.28 163.80 164.35 0.0M
2022-09-01 163.80 164.17 162.85 163.81 0.0M
2022-08-31 165.42 165.42 164.22 164.34 0.0M
2022-08-30 166.84 166.84 165.36 165.52 0.0M
2022-08-29 166.63 167.60 166.09 167.52 0.0M
2022-08-26 169.47 169.58 166.64 167.00 0.0M
2022-08-25 169.18 169.89 168.94 169.33 0.0M
2022-08-24 168.73 169.89 168.47 169.05 0.0M
2022-08-23 168.22 169.18 167.85 168.58 0.0M
2022-08-22 166.18 167.98 166.18 167.98 0.0M
2022-08-19 167.41 168.09 167.16 167.56 0.0M
2022-08-18 166.77 167.57 166.60 167.22 0.0M
2022-08-17 168.09 168.09 166.62 166.78 0.0M
2022-08-16 168.63 168.73 167.65 167.72 0.0M
2022-08-15 168.29 168.29 167.32 168.02 0.0M
2022-08-12 167.17 168.42 166.75 168.42 0.0M
2022-08-11 166.56 167.20 166.33 166.52 0.0M
2022-08-10 168.70 168.72 167.06 167.11 0.0M
2022-08-09 168.34 168.84 168.04 168.69 0.0M
2022-08-08 167.63 168.65 167.34 168.41 0.0M
2022-08-05 168.27 168.35 167.12 168.14 0.0M
2022-08-04 167.39 168.77 167.39 168.37 0.0M
2022-08-03 167.23 167.32 166.19 166.68 0.0M
2022-08-02 166.52 168.33 166.30 167.83 0.0M
2022-08-01 165.72 166.53 165.36 165.54 0.0M
2022-07-29 165.77 166.50 165.48 166.28 0.0M
2022-07-28 163.97 166.27 163.97 166.03 0.0M
2022-07-27 163.11 163.57 162.71 163.19 0.0M
2022-07-26 162.33 163.20 162.13 163.19 0.0M
2022-07-25 162.87 162.97 161.39 161.68 0.0M
2022-07-22 161.75 163.42 161.75 162.79 0.0M
2022-07-21 159.11 161.61 158.53 161.45 0.0M
2022-07-20 160.04 161.39 159.95 160.90 0.0M
2022-07-19 161.58 161.58 160.48 161.03 0.0M
2022-07-18 162.96 163.34 161.64 161.84 0.0M
2022-07-15 163.57 163.71 162.42 162.54 0.0M
2022-07-14 164.98 164.98 163.65 163.87 0.0M
2022-07-13 165.25 166.01 164.00 165.77 0.0M
2022-07-12 166.30 166.86 165.25 165.56 0.0M
2022-07-11 165.13 166.33 165.00 165.75 0.0M
2022-07-08 164.75 165.74 164.50 164.69 0.0M
2022-07-07 164.36 165.30 164.07 164.77 0.0M
2022-07-06 165.61 166.80 164.00 164.35 0.0M
2022-07-05 166.75 168.53 165.66 165.70 0.0M
2022-07-04 167.06 167.06 166.06 166.68 0.0M
2022-07-01 165.38 167.40 164.42 166.88 0.0M
2022-06-30 167.23 168.58 166.02 166.26 0.0M
2022-06-29 166.35 167.58 165.86 166.85 0.0M
2022-06-28 166.02 166.64 165.42 166.15 0.0M
2022-06-27 167.14 167.30 165.05 165.13 0.0M
2022-06-24 166.39 167.36 166.16 166.81 0.0M
2022-06-23 166.79 168.32 166.79 167.67 0.0M
2022-06-22 167.44 168.47 166.88 167.06 0.0M
2022-06-21 167.62 167.91 166.88 167.44 0.0M
2022-06-20 168.46 168.46 167.82 167.91 0.0M
2022-06-17 168.87 169.69 168.70 169.49 0.0M
2022-06-16 168.82 169.90 167.88 168.94 0.0M
2022-06-15 167.35 169.22 166.92 168.35 0.0M
2022-06-14 168.53 168.54 167.15 167.33 0.0M
2022-06-13 171.03 171.10 168.27 168.48 0.0M
2022-06-10 166.80 170.40 166.52 170.26 0.0M
2022-06-09 166.08 166.50 165.34 166.27 0.0M
2022-06-08 166.38 166.52 165.50 166.52 0.0M
2022-06-07 165.81 166.88 165.81 166.43 0.0M
2022-06-06 166.31 166.61 165.64 165.90 0.0M
2022-06-03 166.93 167.67 166.16 166.29 0.0M
2022-06-02 166.84 167.91 166.42 167.51 0.0M
2022-06-01 164.53 166.59 164.00 166.59 0.0M
2022-05-31 166.18 166.49 165.14 165.27 0.0M
2022-05-30 166.44 166.64 165.44 165.61 0.0M
2022-05-27 165.96 167.10 165.96 166.61 0.0M
2022-05-26 166.50 166.50 165.40 165.56 0.0M
2022-05-25 167.23 167.60 166.53 166.70 0.0M
2022-05-24 166.41 167.43 166.39 167.36 0.0M
2022-05-23 168.10 168.56 166.64 166.97 0.0M
2022-05-20 168.12 168.17 167.09 167.98 0.0M
2022-05-19 166.52 168.16 166.31 167.83 0.0M
2022-05-18 165.76 166.60 165.57 166.57 0.0M
2022-05-17 168.02 168.02 166.09 166.29 0.0M
2022-05-16 167.00 167.86 165.49 167.60 0.0M
2022-05-13 168.77 169.06 167.29 167.38 0.0M
2022-05-12 169.48 170.65 169.46 169.69 0.0M
2022-05-11 168.19 169.02 168.12 168.90 0.0M
2022-05-10 169.54 169.77 168.39 168.39 0.0M
2022-05-09 171.30 171.31 169.54 169.76 0.0M
2022-05-06 171.92 172.04 170.79 171.71 0.0M
2022-05-05 171.99 173.99 171.56 172.25 0.0M
2022-05-04 170.70 171.20 170.14 170.28 0.0M
2022-05-03 170.13 171.44 169.39 170.94 0.0M
2022-05-02 171.87 172.16 169.50 170.64 0.0M
2022-04-29 174.53 175.08 173.92 173.92 0.0M
2022-04-28 172.02 173.15 171.66 172.90 0.0M
2022-04-27 171.93 173.21 171.00 171.95 0.0M
2022-04-26 171.07 172.26 170.60 171.78 0.0M
2022-04-25 172.02 172.38 169.67 170.22 0.0M
2022-04-22 173.52 173.84 171.58 172.20 0.0M
2022-04-21 172.44 172.61 171.11 172.03 0.0M
2022-04-20 172.90 173.41 172.47 173.13 0.0M
2022-04-19 176.16 176.52 173.95 174.24 0.0M
2022-04-14 174.09 175.92 173.44 175.08 0.0M
2022-04-13 174.90 176.06 174.62 175.29 0.0M
2022-04-12 173.50 174.97 172.56 174.84 0.0M
2022-04-11 171.72 173.79 171.53 172.50 0.0M
2022-04-08 171.01 172.63 170.71 172.09 0.0M
2022-04-07 169.73 170.81 169.60 170.48 0.0M
2022-04-06 169.48 170.32 169.10 170.02 0.0M
2022-04-05 169.28 170.38 168.74 169.69 0.0M
2022-04-04 168.17 169.50 168.04 168.99 0.0M
2022-04-01 167.83 168.50 167.47 168.00 0.0M
2022-03-31 165.97 168.52 165.97 168.52 0.0M
2022-03-30 166.29 167.02 165.27 166.73 0.0M
2022-03-29 168.10 168.10 163.57 165.65 0.0M
2022-03-28 170.08 170.65 168.74 169.87 0.0M
2022-03-25 170.73 171.59 170.07 171.31 0.0M
2022-03-24 170.28 172.11 169.70 171.77 0.0M
2022-03-23 167.73 169.80 167.73 169.02 0.0M
2022-03-22 169.26 169.26 166.60 167.72 0.0M
2022-03-21 167.49 168.80 167.14 168.49 0.0M
2022-03-18 168.14 169.31 167.39 167.39 0.0M
2022-03-17 168.55 169.60 168.04 168.04 0.0M
2022-03-16 167.91 168.40 166.26 166.67 0.0M
2022-03-15 168.54 169.42 167.18 168.99 0.0M
2022-03-14 173.53 173.53 171.22 171.41 0.0M
2022-03-11 174.34 174.82 171.32 174.24 0.0M
2022-03-10 172.45 175.24 172.16 173.92 0.0M
2022-03-09 180.14 180.32 172.30 173.45 0.0M
2022-03-08 178.64 182.31 176.27 181.42 0.0M
2022-03-07 176.00 178.03 172.90 175.41 0.1M
2022-03-04 169.19 172.97 169.00 172.81 0.0M
2022-03-03 167.49 168.00 167.00 167.82 0.0M
2022-03-02 168.39 168.67 165.90 165.90 0.0M
2022-03-01 163.55 167.10 163.55 166.90 0.0M
2022-02-28 163.25 164.40 162.76 162.84 0.1M
2022-02-25 164.33 164.87 161.14 161.27 0.0M
2022-02-24 166.09 170.09 165.71 165.72 0.0M
2022-02-23 160.90 162.26 160.30 162.17 0.0M
2022-02-22 162.68 162.68 160.45 161.27 0.0M
2022-02-21 160.03 161.26 159.98 160.90 0.0M
2022-02-18 160.20 161.20 159.59 160.72 0.0M
2022-02-17 158.56 160.72 158.54 160.37 0.0M
2022-02-16 156.97 157.76 156.68 157.72 0.0M
2022-02-15 159.61 159.75 156.46 156.68 0.0M
2022-02-14 157.32 159.32 157.29 158.32 0.0M
2022-02-11 154.37 154.94 154.14 154.83 0.0M
2022-02-10 154.41 154.73 153.80 154.11 0.0M
2022-02-09 154.05 154.14 153.63 153.95 0.0M
2022-02-08 153.46 154.22 152.97 153.90 0.0M
2022-02-07 152.48 153.01 152.23 152.89 0.0M
2022-02-04 151.88 152.40 150.93 151.70 0.0M
2022-02-03 153.67 153.90 151.12 151.96 0.0M
2022-02-02 153.28 154.13 153.20 154.01 0.0M
2022-02-01 154.03 154.68 153.81 154.68 0.0M
2022-01-31 154.07 154.64 153.88 154.21 0.0M
2022-01-28 155.17 155.17 153.60 153.92 0.0M
2022-01-27 155.80 156.65 154.75 154.79 0.0M
2022-01-26 157.25 157.68 156.15 156.33 0.0M
2022-01-25 156.68 158.34 156.50 157.56 0.0M
2022-01-24 156.33 156.88 155.73 155.96 0.0M
2022-01-21 156.21 156.22 155.30 155.63 0.0M
2022-01-20 155.90 156.80 155.72 156.17 0.0M
2022-01-19 153.94 156.12 153.87 155.96 0.0M
2022-01-18 153.32 154.46 152.74 153.88 0.0M
2022-01-17 153.46 153.81 153.30 153.49 0.0M
2022-01-14 153.30 153.55 152.92 153.30 0.0M
2022-01-13 153.27 153.50 152.30 152.48 0.0M
2022-01-12 153.98 154.05 153.46 153.56 0.0M
2022-01-11 153.51 153.80 153.28 153.80 0.0M
2022-01-10 152.30 153.10 152.29 152.51 0.0M
2022-01-07 152.33 152.74 151.80 151.98 0.0M
2022-01-06 153.58 153.58 152.04 152.46 0.0M
2022-01-05 154.57 155.24 154.48 154.93 0.0M
2022-01-04 153.84 154.61 153.60 154.55 0.0M
2022-01-03 154.76 154.89 153.27 153.43 0.0M