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
2023-12-29 28.84 28.88 28.75 28.79 0.0M
2023-12-28 28.89 28.92 28.75 28.89 0.0M
2023-12-27 28.87 28.88 28.77 28.88 0.0M
2023-12-22 28.72 28.93 28.72 28.82 0.0M
2023-12-21 28.68 28.71 28.55 28.68 0.0M
2023-12-20 28.70 28.72 28.50 28.60 0.0M
2023-12-19 28.54 28.75 28.48 28.75 0.0M
2023-12-18 28.56 28.62 28.28 28.56 0.0M
2023-12-15 28.59 28.88 28.59 28.76 0.0M
2023-12-14 28.82 28.85 28.59 28.59 0.1M
2023-12-13 28.30 28.38 28.09 28.32 0.0M
2023-12-12 28.42 28.42 28.32 28.32 0.0M
2023-12-11 28.60 28.61 28.44 28.45 0.0M
2023-12-08 29.05 29.05 28.76 28.76 0.0M
2023-12-07 29.04 29.21 28.97 28.97 0.0M
2023-12-06 29.05 29.05 28.85 28.95 0.0M
2023-12-05 29.05 29.06 28.64 28.78 0.0M
2023-12-04 29.21 29.48 28.72 28.87 0.1M
2023-12-01 28.86 29.27 28.81 29.18 0.0M
2023-11-30 28.80 28.86 28.69 28.83 0.0M
2023-11-29 28.68 28.76 28.55 28.71 0.0M
2023-11-28 28.39 28.69 28.28 28.56 0.0M
2023-11-27 28.34 28.55 28.25 28.34 0.0M
2023-11-24 28.19 28.40 28.10 28.21 0.0M
2023-11-23 28.20 28.31 28.07 28.18 0.0M
2023-11-22 28.33 28.41 28.20 28.27 0.0M
2023-11-21 28.04 28.30 27.85 28.22 0.0M
2023-11-20 27.96 28.11 27.75 27.82 0.0M
2023-11-17 28.29 28.30 28.07 28.07 0.0M
2023-11-16 28.00 28.22 27.84 28.21 0.0M
2023-11-15 27.96 28.05 27.85 27.86 0.0M
2023-11-14 28.04 28.06 27.89 27.90 0.0M
2023-11-13 27.97 28.09 27.90 28.06 0.0M
2023-11-10 28.27 28.28 28.02 28.02 0.0M
2023-11-09 28.07 28.29 28.00 28.27 0.0M
2023-11-08 28.44 28.55 28.06 28.19 0.0M
2023-11-07 28.39 28.47 28.23 28.37 0.1M
2023-11-06 28.51 28.60 28.39 28.46 0.0M
2023-11-03 28.83 28.92 28.50 28.62 0.1M
2023-11-02 28.92 28.98 28.62 28.78 0.0M
2023-11-01 28.87 29.19 28.81 28.95 0.1M
2023-10-31 28.99 29.19 28.84 29.09 0.0M
2023-10-30 29.13 29.19 28.92 29.09 0.0M
2023-10-27 29.04 29.19 28.66 28.85 0.0M
2023-10-26 29.03 29.20 28.81 28.97 0.0M
2023-10-25 28.74 29.00 28.61 28.80 0.1M
2023-10-24 28.57 28.65 28.42 28.62 0.0M
2023-10-23 28.81 28.89 28.50 28.66 0.1M
2023-10-20 28.86 29.05 28.70 29.05 0.0M
2023-10-19 28.49 28.74 28.38 28.57 0.0M
2023-10-18 28.26 28.68 28.13 28.47 0.0M
2023-10-17 28.06 28.20 27.94 28.05 0.0M
2023-10-16 27.97 28.19 27.91 28.10 0.0M
2023-10-13 27.48 28.25 27.48 28.25 0.0M
2023-10-12 27.31 27.46 27.20 27.38 0.1M
2023-10-11 27.11 27.44 27.02 27.20 0.0M
2023-10-10 27.12 27.31 26.81 27.06 0.0M
2023-10-09 27.05 27.28 26.83 27.10 0.0M
2023-10-06 26.64 26.81 26.44 26.71 0.0M
2023-10-05 26.74 26.87 26.45 26.62 0.0M
2023-10-04 26.85 27.06 26.69 26.76 0.0M
2023-10-03 26.84 26.95 26.75 26.89 0.0M
2023-10-02 26.87 27.10 26.69 26.91 0.0M
2023-09-29 27.24 27.34 27.00 27.04 0.0M
2023-09-28 27.57 27.69 27.15 27.15 0.0M
2023-09-27 27.69 27.79 27.55 27.58 0.0M
2023-09-26 27.88 28.03 27.58 27.76 0.0M
2023-09-25 27.88 28.17 27.78 27.97 0.0M
2023-09-22 27.88 28.16 27.73 27.90 0.0M
2023-09-21 27.93 28.08 27.58 27.76 0.0M
2023-09-20 27.89 28.07 27.76 27.98 0.0M
2023-09-19 27.89 28.03 27.86 27.91 0.0M
2023-09-18 27.91 27.96 27.72 27.81 0.0M
2023-09-15 27.76 27.91 27.73 27.84 0.0M
2023-09-14 27.39 27.67 27.37 27.61 0.0M
2023-09-13 27.44 27.63 27.31 27.46 0.0M
2023-09-12 27.60 27.63 27.43 27.51 0.0M
2023-09-11 27.73 27.93 27.58 27.61 0.0M
2023-09-08 27.72 27.75 27.66 27.66 0.0M
2023-09-07 27.61 27.74 27.61 27.66 0.0M
2023-09-06 27.70 27.93 27.49 27.60 0.0M
2023-09-05 27.75 27.78 27.70 27.74 0.0M
2023-09-04 27.80 27.80 27.67 27.72 0.0M
2023-09-01 27.60 27.72 27.60 27.69 0.0M
2023-08-31 27.50 27.71 27.50 27.61 0.0M
2023-08-30 27.47 27.56 27.43 27.45 0.0M
2023-08-29 27.43 27.55 27.37 27.52 0.1M
2023-08-28 27.30 27.57 27.23 27.49 0.1M
2023-08-25 27.38 27.57 27.11 27.29 0.1M
2023-08-24 27.30 27.38 27.24 27.36 0.0M
2023-08-23 27.06 27.36 27.03 27.24 0.0M
2023-08-22 26.81 27.09 26.74 26.98 0.0M
2023-08-21 26.77 26.87 26.72 26.77 0.0M
2023-08-18 26.86 26.98 26.79 26.84 0.1M
2023-08-17 26.90 27.04 26.83 26.86 0.1M
2023-08-16 26.93 27.16 26.91 26.92 0.0M
2023-08-15 26.91 27.17 26.63 26.92 0.0M
2023-08-14 26.99 27.02 26.92 26.98 0.0M
2023-08-11 26.90 26.99 26.89 26.97 0.0M
2023-08-10 26.91 26.93 26.80 26.86 0.0M
2023-08-09 27.13 27.13 26.92 26.92 0.0M
2023-08-08 27.14 27.22 27.12 27.14 0.0M
2023-08-07 27.25 27.34 27.11 27.11 0.0M
2023-08-04 27.24 27.36 27.13 27.13 0.0M
2023-08-03 27.31 27.52 27.23 27.30 0.0M
2023-08-02 27.37 27.47 27.28 27.28 0.0M
2023-08-01 27.49 27.52 27.32 27.37 0.0M
2023-07-31 27.39 27.70 27.24 27.57 0.0M
2023-07-28 27.43 27.47 27.37 27.46 0.0M
2023-07-27 27.44 27.50 27.19 27.29 0.1M
2023-07-26 27.47 27.52 27.40 27.49 0.0M
2023-07-25 27.32 27.44 27.29 27.42 0.0M
2023-07-24 27.21 27.38 27.18 27.30 0.0M
2023-07-21 27.29 27.30 27.19 27.22 0.1M
2023-07-20 27.25 27.31 27.22 27.28 0.0M
2023-07-19 27.20 27.23 27.14 27.21 0.0M
2023-07-18 26.88 27.35 26.88 27.23 0.0M
2023-07-17 26.83 27.01 26.79 26.82 0.0M
2023-07-14 26.91 27.14 26.84 26.89 0.0M
2023-07-13 27.17 27.17 27.02 27.03 0.0M
2023-07-12 27.09 27.20 27.07 27.12 0.0M
2023-07-11 27.07 27.20 26.92 27.13 0.0M
2023-07-10 27.08 27.16 26.97 27.02 0.0M
2023-07-07 27.11 27.22 27.11 27.20 0.0M
2023-07-06 27.27 27.30 27.03 27.11 0.0M
2023-07-05 27.25 27.38 27.17 27.31 0.0M
2023-07-04 27.26 27.46 27.11 27.29 0.0M
2023-07-03 27.15 27.31 27.07 27.26 0.0M
2023-06-30 27.08 27.23 27.03 27.11 0.0M
2023-06-29 26.93 27.10 26.88 27.08 0.0M
2023-06-28 26.94 27.03 26.78 27.03 0.0M
2023-06-27 27.20 27.26 26.96 26.96 0.0M
2023-06-26 27.22 27.37 27.18 27.24 0.0M
2023-06-23 27.03 27.44 27.03 27.24 0.0M
2023-06-22 27.08 27.10 26.94 26.96 0.0M
2023-06-21 27.35 27.37 27.17 27.21 0.0M
2023-06-20 27.59 27.59 27.30 27.39 0.0M
2023-06-19 27.60 27.70 27.51 27.57 0.0M
2023-06-16 27.64 27.80 27.51 27.67 0.0M
2023-06-15 27.57 27.68 27.40 27.62 0.0M
2023-06-14 27.82 27.98 27.79 27.84 0.0M
2023-06-13 28.05 28.09 27.81 27.81 0.0M
2023-06-12 28.16 28.17 27.99 28.10 0.0M
2023-06-09 28.16 28.19 28.05 28.16 0.0M
2023-06-08 28.04 28.21 27.97 28.16 0.0M
2023-06-07 28.28 28.34 28.16 28.16 0.0M
2023-06-06 28.19 28.41 28.19 28.31 0.0M
2023-06-05 28.04 28.41 27.99 28.20 0.0M
2023-06-02 28.33 28.41 28.20 28.23 0.0M
2023-06-01 28.32 28.47 28.24 28.45 0.0M
2023-05-31 28.30 28.57 28.27 28.55 0.0M
2023-05-30 27.99 28.22 27.97 28.22 0.0M
2023-05-29 28.00 28.04 28.00 28.04 0.0M
2023-05-26 28.07 28.11 27.84 28.00 0.0M
2023-05-25 28.18 28.34 27.93 28.00 0.0M
2023-05-24 28.24 28.39 28.18 28.24 0.0M
2023-05-23 28.00 28.22 27.96 28.15 0.0M
2023-05-22 28.22 28.29 28.08 28.19 0.0M
2023-05-19 28.14 28.27 28.00 28.27 0.0M
2023-05-18 28.18 28.23 27.99 28.01 0.0M
2023-05-17 28.27 28.34 28.23 28.23 0.0M
2023-05-16 28.48 28.54 28.40 28.40 0.0M
2023-05-15 28.65 28.68 28.55 28.63 0.0M
2023-05-12 28.39 28.66 28.32 28.58 0.0M
2023-05-11 28.63 28.79 28.47 28.53 0.0M
2023-05-10 28.55 28.74 28.41 28.47 0.0M
2023-05-09 28.40 28.64 28.37 28.53 0.0M
2023-05-08 28.10 28.40 28.10 28.38 0.0M
2023-05-05 28.60 28.67 28.11 28.19 0.0M
2023-05-04 28.41 28.85 28.32 28.76 0.1M
2023-05-03 28.23 28.29 28.06 28.27 0.0M
2023-05-02 27.86 28.28 27.78 28.28 0.1M
2023-04-28 27.79 27.92 27.74 27.82 0.0M
2023-04-27 27.96 27.97 27.65 27.79 0.0M
2023-04-26 28.01 28.01 27.82 27.88 0.0M
2023-04-25 27.88 27.95 27.69 27.95 0.0M
2023-04-24 27.85 27.88 27.65 27.77 0.0M
2023-04-21 28.00 28.24 27.80 27.80 0.0M
2023-04-20 28.12 28.37 27.99 28.19 0.0M
2023-04-19 28.07 28.11 27.81 28.07 0.1M
2023-04-18 28.18 28.48 27.96 28.29 0.1M
2023-04-17 28.25 28.35 28.08 28.14 0.0M
2023-04-14 28.48 28.66 28.02 28.07 0.0M
2023-04-13 28.41 28.58 28.35 28.49 0.0M
2023-04-12 28.49 28.56 28.16 28.22 0.0M
2023-04-11 28.32 28.40 28.10 28.33 0.0M
2023-04-06 28.48 28.60 28.25 28.40 0.0M
2023-04-05 28.51 28.62 28.48 28.54 0.0M
2023-04-04 28.04 28.55 27.97 28.48 0.0M
2023-04-03 27.91 28.22 27.91 28.21 0.0M
2023-03-31 28.07 28.13 27.98 28.10 0.0M
2023-03-30 28.06 28.20 27.79 27.95 0.0M
2023-03-29 27.98 28.23 27.89 28.02 0.0M
2023-03-28 27.91 28.06 27.64 28.00 0.0M
2023-03-27 28.17 28.29 27.84 27.98 0.0M
2023-03-24 28.37 28.97 28.37 28.51 0.0M
2023-03-23 27.98 28.26 27.90 28.26 0.0M
2023-03-22 27.82 27.96 27.72 27.88 0.0M
2023-03-21 28.35 28.36 27.84 27.84 0.0M
2023-03-20 29.04 29.07 28.32 28.44 0.0M
2023-03-17 27.93 28.48 27.91 28.34 0.0M
2023-03-16 27.86 28.18 27.71 27.90 0.0M
2023-03-15 27.22 28.34 27.15 28.31 0.0M
2023-03-14 27.62 27.65 27.34 27.45 0.0M
2023-03-13 27.01 27.53 27.01 27.39 0.0M
2023-03-10 26.76 27.00 26.71 26.85 0.0M
2023-03-09 26.53 26.75 26.53 26.70 0.0M
2023-03-08 26.57 26.63 26.54 26.61 0.0M
2023-03-07 26.73 26.77 26.48 26.56 0.0M
2023-03-06 26.91 26.97 26.74 26.74 0.0M
2023-03-03 26.81 26.89 26.78 26.86 0.1M
2023-03-02 26.59 26.76 26.58 26.76 0.0M
2023-03-01 26.62 26.68 26.53 26.57 0.0M
2023-02-28 26.35 26.60 26.24 26.58 0.0M
2023-02-27 26.50 26.50 26.43 26.45 0.0M
2023-02-24 26.54 26.69 26.50 26.52 0.0M
2023-02-23 26.60 26.77 26.31 26.55 0.0M
2023-02-22 26.67 26.76 26.57 26.64 0.0M
2023-02-21 26.52 26.66 26.49 26.57 0.0M
2023-02-20 26.65 26.69 26.59 26.63 0.0M
2023-02-17 26.44 26.80 26.41 26.60 0.0M
2023-02-16 26.55 26.62 26.29 26.55 0.0M
2023-02-15 26.42 26.73 26.40 26.51 0.0M
2023-02-14 26.75 26.89 26.52 26.62 0.1M
2023-02-13 26.93 26.93 26.69 26.69 0.0M
2023-02-10 26.85 26.96 26.82 26.88 0.0M
2023-02-09 27.07 27.14 26.88 26.89 0.0M
2023-02-08 27.04 27.07 26.94 26.99 0.0M
2023-02-07 27.04 27.14 26.92 27.10 0.0M
2023-02-06 26.88 26.90 26.80 26.88 0.0M
2023-02-03 27.10 27.13 26.59 26.59 0.0M
2023-02-02 27.47 27.60 27.13 27.13 0.0M
2023-02-01 27.31 27.37 27.26 27.26 0.0M
2023-01-31 27.25 27.47 27.08 27.39 0.1M
2023-01-30 27.31 27.36 27.24 27.32 0.0M
2023-01-27 27.31 27.47 27.30 27.44 0.0M
2023-01-26 27.45 27.49 27.34 27.37 0.0M
2023-01-25 27.36 27.42 27.29 27.42 0.0M
2023-01-24 27.52 27.55 27.33 27.45 0.0M
2023-01-23 27.16 27.37 27.16 27.31 0.0M
2023-01-20 27.52 27.52 27.42 27.42 0.0M
2023-01-19 27.31 27.50 27.19 27.46 0.0M
2023-01-18 27.21 27.35 27.18 27.24 0.0M
2023-01-17 27.23 27.34 27.18 27.34 0.0M
2023-01-16 27.32 27.41 27.30 27.33 0.0M
2023-01-13 27.03 27.31 26.78 27.30 0.0M
2023-01-12 27.02 27.14 26.98 27.01 0.0M
2023-01-11 27.06 27.10 26.82 26.86 0.0M
2023-01-10 26.92 27.04 26.92 26.97 0.0M
2023-01-09 27.09 27.13 26.94 26.94 0.0M
2023-01-06 26.97 27.19 26.95 27.08 0.0M
2023-01-05 26.89 26.93 26.79 26.85 0.0M
2023-01-04 26.97 27.08 26.97 27.05 0.0M
2023-01-03 26.84 26.97 26.73 26.78 0.0M
2023-01-02 26.33 26.57 26.12 26.44 0.0M