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
2023-12-29 179.60 179.66 178.95 179.17 0.0M
2023-12-28 179.85 179.85 178.89 179.73 0.0M
2023-12-27 178.72 180.29 178.72 179.65 0.0M
2023-12-22 178.73 179.96 178.73 179.28 0.0M
2023-12-21 178.33 178.63 177.45 178.40 0.0M
2023-12-20 178.56 178.76 177.77 178.00 0.0M
2023-12-19 177.74 178.87 177.66 178.87 0.0M
2023-12-18 177.70 178.00 177.40 177.73 0.0M
2023-12-15 177.82 179.17 177.82 179.00 0.0M
2023-12-14 179.28 179.50 177.91 177.91 0.0M
2023-12-13 176.02 176.55 176.00 176.21 0.0M
2023-12-12 176.86 176.86 176.13 176.18 0.0M
2023-12-11 177.96 178.00 177.00 177.00 0.0M
2023-12-08 180.60 180.80 178.68 178.90 0.0M
2023-12-07 180.62 181.29 180.37 180.37 0.0M
2023-12-06 180.85 180.95 179.66 180.15 0.0M
2023-12-05 180.57 180.57 178.93 179.14 0.0M
2023-12-04 181.96 183.00 179.47 179.65 0.0M
2023-12-01 179.55 181.75 179.54 181.54 0.0M
2023-11-30 179.07 179.35 178.80 179.33 0.0M
2023-11-29 178.39 178.65 177.55 178.59 0.0M
2023-11-28 176.61 177.95 176.40 177.68 0.0M
2023-11-27 176.26 176.76 176.24 176.32 0.0M
2023-11-24 175.31 175.80 175.22 175.50 0.0M
2023-11-23 175.42 175.53 175.09 175.21 0.0M
2023-11-22 176.12 176.61 175.74 175.93 0.0M
2023-11-21 174.52 175.74 174.13 175.66 0.0M
2023-11-20 173.96 173.96 172.99 173.07 0.0M
2023-11-17 175.88 176.12 174.77 174.78 0.0M
2023-11-16 174.01 175.56 173.75 175.56 0.0M
2023-11-15 173.88 174.50 173.20 173.30 0.0M
2023-11-14 174.39 174.44 173.59 173.59 0.0M
2023-11-13 174.05 174.56 173.83 174.56 0.0M
2023-11-10 175.93 175.98 174.20 174.26 0.0M
2023-11-09 174.77 175.89 174.53 175.89 0.0M
2023-11-08 176.81 176.92 175.00 175.38 0.0M
2023-11-07 176.65 176.89 175.99 176.50 0.0M
2023-11-06 177.39 177.60 176.95 177.08 0.0M
2023-11-03 179.38 179.62 177.96 178.08 0.0M
2023-11-02 179.86 179.92 178.82 179.24 0.0M
2023-11-01 179.79 180.82 179.65 180.10 0.0M
2023-10-31 180.40 181.45 179.86 180.96 0.0M
2023-10-30 181.29 181.35 180.60 180.92 0.0M
2023-10-27 180.61 180.67 179.50 179.50 0.0M
2023-10-26 180.72 181.17 180.00 180.28 0.0M
2023-10-25 178.66 180.24 177.99 179.40 0.0M
2023-10-24 177.73 178.08 176.83 178.08 0.0M
2023-10-23 179.26 179.39 178.34 178.34 0.0M
2023-10-20 179.64 180.96 179.02 180.80 0.0M
2023-10-19 177.37 177.78 176.51 177.78 0.0M
2023-10-18 175.78 178.02 175.76 177.20 0.0M
2023-10-17 174.75 175.10 174.49 174.56 0.0M
2023-10-16 173.77 174.95 173.77 174.87 0.0M
2023-10-13 171.03 175.65 171.03 175.65 0.0M
2023-10-12 169.86 170.61 169.82 170.32 0.0M
2023-10-11 168.66 169.64 168.66 169.24 0.0M
2023-10-10 168.71 168.76 167.92 168.31 0.0M
2023-10-09 168.40 168.74 167.82 168.63 0.0M
2023-10-06 165.74 166.50 165.47 166.28 0.0M
2023-10-05 166.35 166.50 165.01 165.62 0.0M
2023-10-04 167.06 167.06 166.37 166.47 0.0M
2023-10-03 167.08 167.42 166.90 167.29 0.0M
2023-10-02 167.22 167.49 166.78 167.49 0.0M
2023-09-29 169.47 170.09 168.23 168.23 0.0M
2023-09-28 171.54 171.54 169.03 169.03 0.0M
2023-09-27 172.48 172.48 171.63 171.63 0.0M
2023-09-26 173.41 173.51 172.66 172.78 0.0M
2023-09-25 173.51 174.20 173.48 173.91 0.0M
2023-09-22 173.40 173.76 173.40 173.54 0.0M
2023-09-21 173.86 173.86 172.61 172.71 0.0M
2023-09-20 173.52 174.08 173.14 174.08 0.0M
2023-09-19 173.61 173.79 173.48 173.64 0.0M
2023-09-18 173.60 173.67 173.07 173.07 0.0M
2023-09-15 172.64 173.20 172.57 173.20 0.0M
2023-09-14 170.42 171.91 170.42 171.75 0.0M
2023-09-13 170.83 171.02 170.78 170.78 0.0M
2023-09-12 171.69 172.05 171.00 171.12 0.0M
2023-09-11 172.51 172.51 171.60 171.83 0.0M
2023-09-08 172.40 172.58 172.10 172.10 0.0M
2023-09-07 171.78 172.41 171.75 172.11 0.0M
2023-09-06 172.30 172.58 170.86 171.69 0.0M
2023-09-05 172.67 172.74 172.44 172.60 0.0M
2023-09-04 172.92 172.93 172.21 172.44 0.0M
2023-09-01 171.70 172.50 171.70 172.29 0.0M
2023-08-31 171.14 171.99 171.14 171.70 0.0M
2023-08-30 170.94 171.10 170.79 170.79 0.0M
2023-08-29 170.72 171.47 170.29 171.30 0.0M
2023-08-28 169.95 170.81 169.88 170.81 0.0M
2023-08-25 170.42 170.61 169.83 169.83 0.0M
2023-08-24 169.86 170.24 169.50 170.24 0.0M
2023-08-23 168.18 169.90 168.18 169.54 0.0M
2023-08-22 166.90 167.93 166.90 167.91 0.0M
2023-08-21 166.81 167.13 166.26 166.60 0.0M
2023-08-18 167.25 167.42 167.04 167.04 0.0M
2023-08-17 167.40 167.51 166.99 167.13 0.0M
2023-08-16 167.52 167.66 167.02 167.49 0.0M
2023-08-15 167.36 167.66 166.90 167.66 0.0M
2023-08-14 167.83 168.13 167.55 167.91 0.0M
2023-08-11 167.53 168.02 167.39 167.81 0.0M
2023-08-10 167.40 167.69 166.80 167.16 0.0M
2023-08-09 168.87 168.88 167.50 167.50 0.0M
2023-08-08 168.91 169.40 168.89 168.93 0.0M
2023-08-07 169.39 169.39 168.70 168.70 0.0M
2023-08-04 169.55 169.62 168.71 168.88 0.0M
2023-08-03 170.01 170.35 169.28 169.88 0.0M
2023-08-02 170.28 170.92 169.78 169.78 0.0M
2023-08-01 171.05 171.16 170.00 170.34 0.0M
2023-07-31 170.39 171.54 170.00 171.54 0.0M
2023-07-28 170.62 170.86 170.43 170.83 0.0M
2023-07-27 170.77 171.10 169.70 169.85 0.0M
2023-07-26 170.93 171.29 170.50 171.06 0.0M
2023-07-25 169.99 170.75 169.86 170.66 0.0M
2023-07-24 169.22 170.30 169.22 169.86 0.0M
2023-07-21 169.77 169.78 169.23 169.39 0.0M
2023-07-20 169.70 169.85 169.49 169.78 0.0M
2023-07-19 169.17 169.43 168.99 169.34 0.0M
2023-07-18 167.23 169.51 167.23 169.42 0.0M
2023-07-17 167.00 167.37 166.76 166.90 0.0M
2023-07-14 167.51 167.68 166.63 167.31 0.0M
2023-07-13 169.06 169.06 167.76 168.18 0.0M
2023-07-12 168.52 169.52 168.44 168.77 0.0M
2023-07-11 168.49 169.21 168.49 168.81 0.0M
2023-07-10 168.62 168.67 167.94 168.12 0.0M
2023-07-07 168.66 169.63 168.66 169.35 0.0M
2023-07-06 169.78 169.81 167.98 168.70 0.0M
2023-07-05 169.61 170.17 169.41 170.01 0.0M
2023-07-04 169.52 170.07 169.52 169.85 0.0M
2023-07-03 168.94 169.95 168.51 169.60 0.0M
2023-06-30 168.50 168.75 168.00 168.63 0.0M
2023-06-29 167.58 168.50 167.01 168.50 0.0M
2023-06-28 167.70 168.19 167.07 168.19 0.0M
2023-06-27 169.31 169.31 167.75 167.75 0.0M
2023-06-26 169.41 170.44 169.41 169.53 0.0M
2023-06-23 168.28 170.63 168.28 169.56 0.0M
2023-06-22 168.58 168.58 167.60 167.66 0.0M
2023-06-21 170.25 170.30 169.28 169.28 0.0M
2023-06-20 171.75 171.75 169.78 170.39 0.0M
2023-06-19 171.73 172.00 171.30 171.56 0.0M
2023-06-16 172.00 172.37 171.64 172.34 0.0M
2023-06-15 171.56 172.16 170.75 171.88 0.0M
2023-06-14 173.24 173.66 173.00 173.26 0.0M
2023-06-13 174.61 174.85 173.08 173.08 0.0M
2023-06-12 175.18 175.26 174.01 174.90 0.0M
2023-06-09 175.16 175.46 174.58 175.23 0.0M
2023-06-08 174.51 175.61 174.16 175.23 0.0M
2023-06-07 176.03 176.33 175.21 175.21 0.0M
2023-06-06 175.53 176.72 175.47 176.19 0.0M
2023-06-05 174.50 175.67 174.28 175.51 0.0M
2023-06-02 176.33 176.66 175.40 175.67 0.0M
2023-06-01 176.38 177.08 175.77 177.08 0.0M
2023-05-31 176.10 177.83 176.01 177.69 0.0M
2023-05-30 174.19 175.65 174.10 175.65 0.0M
2023-05-29 174.10 174.74 173.94 174.48 0.0M
2023-05-26 174.63 174.85 174.01 174.23 0.0M
2023-05-25 175.39 175.83 173.81 174.22 0.0M
2023-05-24 175.68 176.70 175.41 175.77 0.0M
2023-05-23 174.34 175.63 173.97 175.18 0.0M
2023-05-22 175.64 175.86 174.91 175.41 0.0M
2023-05-19 175.18 175.93 174.36 175.93 0.0M
2023-05-18 175.55 175.90 174.14 174.28 0.0M
2023-05-17 175.96 176.49 175.61 175.61 0.0M
2023-05-16 177.25 177.59 176.71 176.71 0.0M
2023-05-15 178.19 178.52 177.77 178.20 0.0M
2023-05-12 176.69 178.34 176.32 177.84 0.0M
2023-05-11 178.17 179.04 177.28 177.49 0.0M
2023-05-10 177.71 178.91 177.00 177.25 0.0M
2023-05-09 176.73 177.97 176.73 177.60 0.0M
2023-05-08 175.66 176.63 175.48 176.63 0.0M
2023-05-05 178.09 178.09 175.08 175.56 0.0M
2023-05-04 176.69 179.48 176.33 178.97 0.0M
2023-05-03 175.72 176.00 175.05 175.93 0.0M
2023-05-02 173.28 175.98 173.00 175.98 0.0M
2023-04-28 172.94 173.49 172.91 173.14 0.0M
2023-04-27 174.02 174.09 172.51 172.88 0.0M
2023-04-26 174.29 174.35 173.34 173.50 0.0M
2023-04-25 173.53 173.97 172.35 173.97 0.0M
2023-04-24 173.26 173.34 172.49 172.78 0.0M
2023-04-21 174.37 174.47 173.00 173.02 0.0M
2023-04-20 175.05 175.83 174.65 175.45 0.0M
2023-04-19 174.62 174.87 173.17 174.68 0.0M
2023-04-18 175.40 176.12 175.02 176.10 0.0M
2023-04-17 175.87 176.16 174.70 175.17 0.0M
2023-04-14 177.22 177.27 174.24 174.69 0.0M
2023-04-13 176.80 177.60 176.64 177.27 0.0M
2023-04-12 177.13 177.33 175.24 175.64 0.0M
2023-04-11 176.42 176.83 175.90 176.32 0.0M
2023-04-06 177.30 177.86 176.68 176.83 0.0M
2023-04-05 177.58 178.12 176.86 177.60 0.0M
2023-04-04 174.52 177.22 174.23 177.22 0.0M
2023-04-03 173.65 175.55 173.65 175.55 0.0M
2023-03-31 174.66 175.04 174.33 174.82 0.0M
2023-03-30 174.56 174.69 172.88 173.95 0.0M
2023-03-29 174.12 174.61 173.72 174.35 0.0M
2023-03-28 173.72 174.58 173.27 174.27 0.0M
2023-03-27 175.71 176.01 173.32 174.21 0.0M
2023-03-24 176.46 179.05 176.46 177.40 0.0M
2023-03-23 174.04 175.94 173.58 175.94 0.0M
2023-03-22 173.20 173.62 172.60 173.48 0.0M
2023-03-21 176.51 176.51 173.22 173.22 0.0M
2023-03-20 180.75 181.08 176.36 177.01 0.0M
2023-03-17 173.76 177.18 173.70 176.36 0.0M
2023-03-16 173.36 175.92 173.23 173.63 0.0M
2023-03-15 169.42 176.20 168.80 176.20 0.0M
2023-03-14 171.88 171.88 170.25 170.75 0.0M
2023-03-13 168.13 171.31 168.13 170.47 0.0M
2023-03-10 166.69 167.79 166.00 167.12 0.0M
2023-03-09 165.22 166.40 165.22 166.18 0.0M
2023-03-08 165.33 165.78 165.10 165.58 0.0M
2023-03-07 166.37 166.37 164.96 165.28 0.0M
2023-03-06 167.50 167.50 166.49 166.54 0.0M
2023-03-03 166.85 167.27 166.76 167.19 0.0M
2023-03-02 165.50 166.57 165.40 166.57 0.0M
2023-03-01 165.59 166.02 165.16 165.37 0.0M
2023-02-28 164.00 165.41 163.63 165.41 0.0M
2023-02-27 164.98 165.01 164.38 164.60 0.0M
2023-02-24 165.20 165.45 164.97 165.08 0.0M
2023-02-23 165.47 165.65 165.00 165.22 0.0M
2023-02-22 165.94 166.31 165.30 165.85 0.0M
2023-02-21 165.11 165.96 165.00 165.35 0.0M
2023-02-20 165.85 166.00 165.55 165.72 0.0M
2023-02-17 164.47 165.55 164.44 165.55 0.0M
2023-02-16 165.19 165.39 164.63 165.26 0.0M
2023-02-15 164.46 165.04 164.30 165.00 0.0M
2023-02-14 166.43 166.43 165.64 165.64 0.0M
2023-02-13 167.54 167.67 166.11 166.11 0.0M
2023-02-10 167.08 167.63 166.28 167.30 0.0M
2023-02-09 168.43 168.43 167.02 167.43 0.0M
2023-02-08 168.38 168.40 167.75 168.02 0.0M
2023-02-07 168.23 168.90 167.68 168.68 0.0M
2023-02-06 166.96 167.56 166.64 167.30 0.0M
2023-02-03 168.59 168.82 165.24 165.49 0.0M
2023-02-02 170.87 171.05 168.82 168.82 0.0M
2023-02-01 169.98 170.32 169.66 169.66 0.0M
2023-01-31 169.65 170.68 168.59 170.49 0.0M
2023-01-30 169.93 170.25 169.54 170.06 0.0M
2023-01-27 170.10 170.87 169.86 170.79 0.0M
2023-01-26 170.78 170.88 169.48 170.41 0.0M
2023-01-25 170.28 170.67 169.97 170.67 0.0M
2023-01-24 171.17 171.46 170.62 170.85 0.0M
2023-01-23 169.09 170.25 169.09 169.99 0.0M
2023-01-20 171.35 171.38 170.66 170.66 0.0M
2023-01-19 169.90 171.09 169.52 170.94 0.0M
2023-01-18 169.42 170.23 169.24 169.51 0.0M
2023-01-17 169.50 170.31 169.12 170.15 0.0M
2023-01-16 169.97 170.30 169.72 170.08 0.0M
2023-01-13 168.32 170.00 168.32 169.93 0.0M
2023-01-12 168.10 168.78 167.50 168.10 0.0M
2023-01-11 168.29 168.61 166.98 167.21 0.0M
2023-01-10 167.55 168.15 167.55 167.76 0.0M
2023-01-09 168.68 168.84 167.39 167.73 0.0M
2023-01-06 167.89 169.10 167.68 168.55 0.0M
2023-01-05 167.47 167.60 166.85 167.12 0.0M
2023-01-04 168.33 168.66 167.82 168.42 0.0M
2023-01-03 167.15 167.76 166.38 166.58 0.0M
2023-01-02 167.24 167.24 164.00 164.61 0.0M