Xtrackers IE Physical Gold ETC

XGDU
🏛️ ドイツ →
49.70
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 24.58 24.64 24.58 24.59 0.0M
2021-12-29 24.68 24.69 24.50 24.56 0.0M
2021-12-28 24.78 24.82 24.72 24.72 0.0M
2021-12-27 24.67 24.77 24.65 24.73 0.0M
2021-12-23 24.66 24.73 24.62 24.69 0.0M
2021-12-22 24.53 24.60 24.48 24.52 0.0M
2021-12-21 24.56 24.62 24.50 24.50 0.0M
2021-12-20 24.70 24.71 24.55 24.56 0.0M
2021-12-17 24.71 24.77 24.66 24.73 0.0M
2021-12-16 24.42 24.58 24.35 24.57 0.0M
2021-12-15 24.27 24.32 24.25 24.25 0.0M
2021-12-14 24.47 24.47 24.18 24.31 0.0M
2021-12-13 24.46 24.53 24.42 24.49 0.0M
2021-12-10 24.27 24.51 24.27 24.40 0.0M
2021-12-09 24.39 24.39 24.27 24.35 0.0M
2021-12-08 24.52 24.58 24.31 24.32 0.0M
2021-12-07 24.42 24.55 24.41 24.55 0.0M
2021-12-06 24.43 24.43 24.33 24.40 0.0M
2021-12-03 24.23 24.34 24.19 24.30 0.0M
2021-12-02 24.27 24.29 24.01 24.15 0.0M
2021-12-01 24.29 24.42 24.29 24.35 0.0M
2021-11-30 24.45 24.60 24.28 24.31 0.0M
2021-11-29 24.63 24.65 24.48 24.49 0.0M
2021-11-26 24.87 24.90 24.53 24.53 0.0M
2021-11-25 24.73 24.73 24.65 24.66 0.0M
2021-11-24 24.66 24.84 24.59 24.73 0.0M
2021-11-23 24.86 24.93 24.48 24.48 0.0M
2021-11-22 25.31 25.33 24.92 24.92 0.0M
2021-11-19 25.33 25.58 25.30 25.38 0.0M
2021-11-18 25.49 25.49 25.33 25.34 0.0M
2021-11-17 25.40 25.52 25.40 25.48 0.0M
2021-11-16 25.35 25.53 25.29 25.29 0.1M
2021-11-15 25.13 25.22 25.10 25.22 0.0M
2021-11-12 25.08 25.18 24.95 25.15 0.0M
2021-11-11 25.04 25.18 25.03 25.10 0.0M
2021-11-10 24.40 24.93 24.37 24.92 0.1M
2021-11-09 24.29 24.42 24.29 24.39 0.0M
2021-11-08 24.31 24.39 24.21 24.33 0.0M
2021-11-05 24.04 24.25 23.94 24.24 0.0M
2021-11-04 23.73 24.08 23.73 24.01 0.1M
2021-11-03 23.80 23.87 23.51 23.53 0.0M
2021-11-02 23.88 24.03 23.85 23.87 0.0M
2021-11-01 23.83 23.98 23.83 23.91 0.0M
2021-10-29 23.79 23.84 23.38 23.78 0.0M
2021-10-28 24.03 24.05 23.80 23.86 0.0M
2021-10-27 23.84 23.91 23.68 23.91 0.0M
2021-10-26 24.05 24.05 23.71 23.86 0.0M
2021-10-25 23.84 24.07 23.84 24.07 0.0M
2021-10-22 23.81 24.07 23.77 23.77 0.0M
2021-10-21 23.66 23.71 23.60 23.60 0.0M
2021-10-20 23.60 23.74 23.52 23.69 0.2M
2021-10-19 23.62 23.67 23.49 23.53 0.1M
2021-10-18 23.56 23.64 23.46 23.56 0.0M
2021-10-15 23.84 23.87 23.55 23.74 0.0M
2021-10-14 23.92 24.06 23.85 24.01 0.0M
2021-10-13 23.61 23.96 23.50 23.87 0.0M
2021-10-12 23.57 23.71 23.50 23.58 0.0M
2021-10-11 23.52 23.52 23.42 23.48 0.0M
2021-10-08 23.56 23.80 23.48 23.48 0.0M
2021-10-07 23.56 23.60 23.46 23.51 0.0M
2021-10-06 23.39 23.61 23.34 23.58 0.0M
2021-10-05 23.42 23.47 23.32 23.44 0.0M
2021-10-04 23.42 23.52 23.26 23.49 0.0M
2021-10-01 23.54 23.54 23.36 23.47 0.0M
2021-09-30 23.04 23.52 23.04 23.48 0.0M
2021-09-29 23.07 23.19 22.96 23.06 0.0M
2021-09-28 23.05 23.09 22.90 23.02 0.0M
2021-09-27 23.22 23.24 23.09 23.15 0.0M
2021-09-24 23.12 23.15 22.99 23.14 0.0M
2021-09-23 23.28 23.50 23.02 23.05 0.0M
2021-09-22 23.44 23.45 23.37 23.42 0.0M
2021-09-21 23.23 23.51 23.21 23.51 0.0M
2021-09-20 23.15 23.32 23.09 23.22 0.0M
2021-09-17 23.21 23.21 23.00 23.10 0.0M
2021-09-16 23.41 23.45 23.01 23.07 0.0M
2021-09-15 23.58 23.63 23.47 23.47 0.0M
2021-09-14 23.45 23.66 23.34 23.63 0.0M
2021-09-13 23.55 23.57 23.45 23.49 0.0M
2021-09-10 23.56 23.56 23.44 23.46 0.0M
2021-09-09 23.42 23.54 23.39 23.42 0.0M
2021-09-08 23.50 23.55 23.39 23.45 0.0M
2021-09-07 23.69 23.81 23.43 23.44 0.0M
2021-09-06 23.80 23.80 23.73 23.75 0.0M
2021-09-03 23.62 23.84 23.62 23.82 0.0M
2021-09-02 23.69 23.71 23.58 23.61 0.0M
2021-09-01 23.78 23.78 23.61 23.68 0.0M
2021-08-31 23.74 23.74 23.53 23.69 0.0M
2021-08-30 23.78 23.82 23.71 23.72 0.0M
2021-08-27 23.70 23.72 23.52 23.72 0.0M
2021-08-26 23.48 23.61 23.44 23.60 0.0M
2021-08-25 23.64 23.67 23.37 23.52 0.0M
2021-08-24 23.70 23.80 23.69 23.78 0.0M
2021-08-23 23.60 23.82 23.54 23.78 0.0M
2021-08-20 23.67 23.67 23.50 23.61 0.0M
2021-08-19 23.58 23.66 23.55 23.58 0.0M
2021-08-18 23.64 23.69 23.49 23.54 0.0M
2021-08-17 23.56 23.67 23.48 23.52 0.0M
2021-08-16 23.29 23.55 23.20 23.43 0.0M
2021-08-13 23.20 23.30 23.05 23.30 0.0M
2021-08-12 23.10 23.15 22.98 23.06 0.0M
2021-08-11 22.86 23.06 22.86 23.06 0.0M
2021-08-10 22.87 22.88 22.70 22.80 0.1M
2021-08-09 22.98 23.04 22.76 22.76 0.0M
2021-08-06 23.55 23.58 23.15 23.16 0.0M
2021-08-05 23.65 23.70 23.54 23.56 0.0M
2021-08-04 23.62 23.80 23.56 23.62 0.0M
2021-08-03 23.57 23.65 23.48 23.61 0.0M
2021-08-02 23.54 23.64 23.52 23.64 0.0M
2021-07-30 23.79 23.86 23.68 23.77 0.0M
2021-07-29 23.73 23.81 23.69 23.81 0.0M
2021-07-28 23.65 23.66 23.54 23.59 0.0M
2021-07-27 23.55 23.65 23.49 23.56 0.0M
2021-07-26 23.69 23.77 23.54 23.57 0.0M
2021-07-23 23.76 23.76 23.59 23.67 0.0M
2021-07-22 23.63 23.73 23.52 23.73 0.0M
2021-07-21 23.87 23.89 23.60 23.66 0.0M
2021-07-20 23.84 23.97 23.50 23.76 0.3M
2021-07-19 23.67 23.79 23.59 23.68 0.0M
2021-07-16 23.90 23.97 23.72 23.72 0.0M
2021-07-15 23.94 24.02 23.83 23.89 0.0M
2021-07-14 23.78 23.92 23.74 23.84 0.0M
2021-07-13 23.63 23.75 23.59 23.75 0.0M
2021-07-12 23.48 23.55 23.43 23.53 0.0M
2021-07-09 23.52 23.61 23.48 23.60 0.0M
2021-07-08 23.57 23.75 23.42 23.48 0.0M
2021-07-07 23.59 23.78 23.56 23.61 0.0M
2021-07-06 23.50 23.64 23.50 23.59 0.0M
2021-07-05 23.33 23.39 23.32 23.35 0.0M
2021-07-02 23.21 23.40 23.21 23.29 0.0M
2021-07-01 23.18 23.26 23.06 23.11 0.0M
2021-06-30 22.80 23.06 22.80 23.06 0.0M
2021-06-29 23.06 23.09 22.81 22.87 0.0M
2021-06-28 23.12 23.21 23.00 23.08 0.0M
2021-06-25 23.06 23.13 22.97 23.06 0.0M
2021-06-24 23.04 23.16 23.03 23.08 0.0M
2021-06-23 23.13 23.20 23.06 23.13 0.0M
2021-06-22 23.15 23.22 23.07 23.08 0.0M
2021-06-21 23.18 23.26 23.07 23.17 0.0M
2021-06-18 23.21 23.32 23.10 23.18 0.0M
2021-06-17 23.42 23.42 22.95 22.95 0.0M
2021-06-16 23.74 23.74 23.61 23.73 0.0M
2021-06-15 23.81 23.84 23.66 23.74 0.0M
2021-06-14 23.79 23.89 23.57 23.80 0.0M
2021-06-11 24.14 24.14 24.00 24.00 0.0M
2021-06-10 23.96 24.09 23.87 24.06 0.0M
2021-06-09 24.02 24.13 23.96 24.02 0.0M
2021-06-08 24.10 24.20 23.95 24.04 0.0M
2021-06-07 24.00 24.07 23.97 24.00 0.0M
2021-06-04 23.92 24.10 23.85 24.07 0.0M
2021-06-03 24.09 24.10 23.78 23.85 0.0M
2021-06-02 24.05 24.23 24.05 24.12 0.0M
2021-06-01 24.22 24.22 23.94 24.00 0.0M
2021-05-31 24.18 24.20 24.10 24.11 0.0M
2021-05-28 24.00 24.18 23.99 24.03 0.0M
2021-05-27 24.11 24.11 23.97 24.02 0.0M
2021-05-26 24.06 24.22 24.04 24.11 0.0M
2021-05-25 23.81 23.99 23.74 23.92 0.0M
2021-05-21 23.65 23.95 23.65 23.71 0.0M
2021-05-20 23.77 23.87 23.69 23.79 0.0M
2021-05-19 23.58 24.06 23.50 23.86 0.1M
2021-05-18 23.73 23.74 23.62 23.67 0.0M
2021-05-17 23.61 23.76 23.51 23.76 0.0M
2021-05-14 23.44 23.52 23.31 23.45 0.0M
2021-05-13 23.41 23.41 23.23 23.40 0.0M
2021-05-12 23.40 23.52 23.34 23.34 0.0M
2021-05-11 23.40 23.43 23.06 23.29 0.0M
2021-05-10 23.35 23.55 23.32 23.40 0.1M
2021-05-07 23.35 23.50 23.31 23.35 0.0M
2021-05-06 23.09 23.31 23.00 23.30 0.0M
2021-05-05 22.96 23.04 22.80 22.98 0.0M
2021-05-04 22.98 23.21 22.88 22.88 0.0M
2021-05-03 22.88 23.02 22.76 22.98 0.0M
2021-04-30 22.64 22.77 22.54 22.73 0.0M
2021-04-29 22.71 22.79 22.50 22.59 0.0M
2021-04-28 22.68 22.81 22.64 22.81 0.0M
2021-04-27 22.84 22.86 22.78 22.80 0.0M
2021-04-26 22.75 22.81 22.67 22.78 0.0M
2021-04-23 22.95 23.04 22.78 22.79 0.0M
2021-04-22 23.03 23.03 22.89 22.99 0.0M
2021-04-21 23.01 23.14 22.92 23.07 0.0M
2021-04-20 22.68 22.83 22.64 22.83 0.0M
2021-04-19 22.98 23.19 22.76 22.81 0.0M
2021-04-16 22.81 22.98 22.79 22.97 0.0M
2021-04-15 22.56 22.87 22.54 22.87 0.0M
2021-04-14 22.59 22.59 22.42 22.42 0.0M
2021-04-13 22.45 22.61 22.45 22.61 0.0M
2021-04-12 22.67 22.67 22.52 22.52 0.0M
2021-04-09 22.74 22.74 22.65 22.69 0.0M
2021-04-08 22.71 22.85 22.71 22.81 0.0M
2021-04-07 22.68 22.68 22.60 22.64 0.0M
2021-04-06 22.70 22.79 22.68 22.79 0.0M
2021-04-01 22.64 22.75 22.56 22.73 0.0M
2021-03-31 22.25 22.48 22.25 22.48 0.0M
2021-03-30 22.43 22.43 22.17 22.22 0.0M
2021-03-29 22.67 22.71 22.50 22.50 0.0M
2021-03-26 22.68 22.73 22.66 22.73 0.0M
2021-03-25 22.72 22.78 22.65 22.76 0.0M
2021-03-24 22.64 22.71 22.63 22.71 0.0M
2021-03-23 22.59 22.66 22.54 22.54 0.0M
2021-03-22 22.52 22.56 22.50 22.55 0.0M
2021-03-19 22.58 22.64 22.58 22.62 0.0M
2021-03-18 22.53 22.53 22.35 22.50 0.0M
2021-03-17 22.58 22.58 22.48 22.48 0.0M
2021-03-16 22.46 22.50 22.46 22.50 0.0M
2021-03-15 22.37 22.50 22.37 22.42 0.0M
2021-03-12 22.14 22.19 22.10 22.19 0.0M
2021-03-11 22.51 22.51 22.30 22.30 0.0M
2021-03-10 22.31 22.36 22.27 22.34 0.0M
2021-03-09 22.11 22.35 22.11 22.35 0.0M
2021-03-08 22.11 22.11 21.93 21.97 0.0M
2021-03-05 21.95 22.04 21.95 22.02 0.0M
2021-03-04 22.06 22.07 21.96 22.04 0.0M
2021-03-03 22.17 22.17 21.97 22.08 0.0M
2021-03-02 22.15 22.27 22.15 22.20 0.0M
2021-03-01 22.49 22.49 22.29 22.29 0.0M
2021-02-26 22.43 22.52 22.03 22.03 0.0M
2021-02-25 22.75 22.75 22.44 22.51 0.0M
2021-02-24 23.01 23.03 22.90 22.94 0.0M
2021-02-23 22.99 23.09 22.96 23.01 0.0M
2021-02-22 22.92 23.08 22.90 23.08 0.0M
2021-02-19 22.68 22.84 22.56 22.79 0.0M
2021-02-18 22.88 22.92 22.77 22.77 0.0M
2021-02-17 22.91 22.99 22.81 22.82 0.0M
2021-02-16 23.23 23.23 22.90 23.05 0.0M
2021-02-15 23.19 23.24 23.19 23.22 0.0M
2021-02-12 23.21 23.36 23.21 23.32 0.0M
2021-02-11 23.54 23.55 23.43 23.43 0.0M
2021-02-10 23.55 23.63 23.46 23.46 0.0M
2021-02-09 23.60 23.60 23.53 23.53 0.0M
2021-02-08 23.34 23.60 23.28 23.60 0.0M
2021-02-05 23.26 23.39 23.24 23.29 0.0M
2021-02-04 23.53 23.53 23.13 23.13 0.0M
2021-02-03 23.61 23.66 23.61 23.65 0.0M
2021-02-02 23.69 23.74 23.60 23.64 0.0M
2021-02-01 23.77 23.90 23.77 23.85 0.0M
2021-01-29 23.61 23.80 23.61 23.69 0.0M
2021-01-28 23.49 23.73 23.49 23.69 0.0M
2021-01-27 23.60 23.66 23.50 23.64 0.0M
2021-01-26 23.67 23.67 23.56 23.61 0.0M
2021-01-25 23.56 23.72 23.56 23.65 0.0M
2021-01-22 23.70 23.70 23.44 23.58 0.0M
2021-01-21 23.88 23.88 23.76 23.76 0.0M
2021-01-20 23.63 23.84 23.62 23.84 0.0M
2021-01-19 23.55 23.55 23.49 23.54 0.0M
2021-01-18 23.55 23.57 23.53 23.57 0.0M
2021-01-15 23.63 23.66 23.39 23.40 0.0M
2021-01-14 23.47 23.58 23.46 23.54 0.0M
2021-01-13 23.55 23.66 23.55 23.66 0.0M
2021-01-12 23.68 23.69 23.48 23.49 0.0M
2021-01-11 23.37 23.57 23.37 23.51 0.0M
2021-01-08 23.88 23.94 23.44 23.52 0.0M
2021-01-07 24.15 24.23 24.13 24.13 0.0M
2021-01-06 24.44 24.80 24.05 24.05 0.0M
2021-01-05 24.51 24.61 24.51 24.55 0.0M
2021-01-04 24.32 24.51 24.32 24.49 0.0M