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
2024-12-30 38.66 38.71 38.52 38.64 0.0M
2024-12-27 38.87 38.91 38.55 38.67 0.0M
2024-12-23 38.89 38.95 38.59 38.75 0.0M
2024-12-20 38.67 39.00 38.56 38.80 0.1M
2024-12-19 38.75 38.85 38.37 38.50 0.0M
2024-12-18 38.81 38.89 38.66 38.80 0.0M
2024-12-17 38.94 38.94 38.65 38.69 0.0M
2024-12-16 38.91 39.13 38.88 38.88 0.0M
2024-12-13 39.51 39.53 38.96 39.06 0.0M
2024-12-12 39.79 39.87 39.34 39.34 0.0M
2024-12-11 39.52 39.92 39.40 39.84 0.0M
2024-12-10 38.93 39.44 38.89 39.42 0.0M
2024-12-09 38.66 38.96 38.61 38.83 0.0M
2024-12-06 38.41 38.51 38.24 38.48 0.0M
2024-12-05 38.73 38.80 38.44 38.47 0.0M
2024-12-04 38.72 38.99 38.63 38.80 0.0M
2024-12-03 38.75 38.84 38.64 38.75 0.0M
2024-12-02 38.55 38.95 38.51 38.80 0.0M
2024-11-29 38.76 38.88 38.65 38.86 0.0M
2024-11-28 38.57 38.72 38.50 38.57 0.0M
2024-11-27 38.85 38.86 38.48 38.48 0.0M
2024-11-26 38.47 38.72 38.38 38.65 0.0M
2024-11-25 39.31 39.52 38.56 38.78 0.0M
2024-11-22 39.57 40.13 39.57 40.00 0.0M
2024-11-21 38.93 39.20 38.93 39.17 0.0M
2024-11-20 38.18 38.85 38.18 38.84 0.1M
2024-11-19 38.13 38.49 38.12 38.21 0.0M
2024-11-18 37.74 38.13 37.71 38.06 0.0M
2024-11-15 37.44 37.66 37.37 37.46 0.0M
2024-11-14 37.34 37.52 37.24 37.52 0.0M
2024-11-13 37.85 37.92 37.73 37.73 0.0M
2024-11-12 37.70 37.98 37.58 37.77 0.0M
2024-11-11 38.47 38.59 37.80 37.86 0.0M
2024-11-08 38.45 38.69 38.38 38.57 0.0M
2024-11-07 38.16 38.49 38.05 38.46 0.0M
2024-11-06 39.13 39.16 38.20 38.34 0.1M
2024-11-05 38.72 38.87 38.61 38.62 0.0M
2024-11-04 38.70 38.82 38.63 38.70 0.0M
2024-11-01 38.97 39.12 38.94 38.98 0.0M
2024-10-31 39.49 39.49 38.79 38.89 0.0M
2024-10-30 39.61 39.67 39.40 39.51 0.0M
2024-10-29 39.22 39.52 39.15 39.48 0.0M
2024-10-28 39.06 39.09 38.87 39.08 0.0M
2024-10-25 38.90 39.03 38.67 39.00 0.0M
2024-10-24 39.08 39.14 38.85 38.96 0.0M
2024-10-23 39.30 39.42 38.69 38.82 0.0M
2024-10-22 38.97 39.12 38.86 39.07 0.0M
2024-10-21 38.79 38.91 38.70 38.76 0.0M
2024-10-18 38.48 38.60 38.36 38.54 0.0M
2024-10-17 38.08 38.39 37.78 38.30 0.0M
2024-10-16 37.88 37.97 37.80 37.89 0.0M
2024-10-15 37.50 37.66 37.37 37.64 0.0M
2024-10-14 37.56 37.56 37.36 37.38 0.0M
2024-10-11 37.17 37.44 37.11 37.44 0.0M
2024-10-10 36.77 37.05 36.77 36.96 0.0M
2024-10-09 36.71 36.85 36.65 36.74 0.0M
2024-10-08 36.94 37.22 36.65 36.65 0.0M
2024-10-07 37.17 37.37 37.04 37.20 0.0M
2024-10-04 37.16 37.51 37.02 37.33 0.0M
2024-10-03 37.06 37.11 36.90 37.10 0.0M
2024-10-02 36.94 37.11 36.80 36.99 0.0M
2024-10-01 36.62 37.19 36.62 37.10 0.0M
2024-09-30 36.68 36.72 36.27 36.41 0.0M
2024-09-27 36.88 36.90 36.49 36.60 0.0M
2024-09-26 36.79 37.09 36.72 36.82 0.0M
2024-09-25 36.54 36.77 36.49 36.70 0.0M
2024-09-24 36.40 36.58 36.31 36.53 0.0M
2024-09-23 36.25 36.47 36.25 36.40 0.0M
2024-09-20 35.93 36.18 35.93 36.18 0.0M
2024-09-19 35.64 35.81 35.60 35.72 0.0M
2024-09-18 35.59 35.75 35.54 35.63 0.0M
2024-09-17 35.80 35.84 35.57 35.57 0.0M
2024-09-16 35.84 35.87 35.69 35.75 0.0M
2024-09-13 35.72 35.88 35.64 35.85 0.0M
2024-09-12 35.20 35.67 35.16 35.66 0.0M
2024-09-11 35.23 35.25 35.06 35.17 0.0M
2024-09-10 34.94 35.19 34.91 35.19 0.0M
2024-09-09 34.73 35.01 34.72 34.86 0.0M
2024-09-06 34.91 34.97 34.80 34.92 0.0M
2024-09-05 34.79 35.02 34.79 34.87 0.0M
2024-09-04 34.68 34.75 34.46 34.69 0.0M
2024-09-03 34.82 34.98 34.54 34.66 0.0M
2024-09-02 34.78 34.93 34.76 34.83 0.0M
2024-08-30 35.03 35.14 34.90 34.90 0.0M
2024-08-29 34.87 35.12 34.85 35.05 0.0M
2024-08-28 34.69 34.79 34.60 34.73 0.0M
2024-08-27 34.74 34.76 34.58 34.72 0.0M
2024-08-26 34.67 34.91 34.66 34.68 0.0M
2024-08-23 34.53 34.70 34.50 34.65 0.0M
2024-08-22 34.65 34.72 34.28 34.37 0.0M
2024-08-21 34.85 34.88 34.55 34.71 0.0M
2024-08-20 34.82 35.14 34.81 34.86 0.0M
2024-08-19 34.96 35.05 34.74 34.84 0.0M
2024-08-16 34.45 35.00 34.45 34.85 0.0M
2024-08-15 34.36 34.63 34.26 34.45 0.0M
2024-08-14 34.59 34.77 34.15 34.20 0.0M
2024-08-13 34.74 35.00 34.68 34.71 0.0M
2024-08-12 34.37 34.65 34.37 34.65 0.0M
2024-08-09 34.15 34.35 34.15 34.26 0.0M
2024-08-08 33.81 34.26 33.70 34.14 0.0M
2024-08-07 33.78 33.98 33.69 33.82 0.0M
2024-08-06 33.88 34.12 33.60 33.65 0.0M
2024-08-05 34.25 34.38 33.07 33.80 0.0M
2024-08-02 35.21 35.58 34.09 34.22 0.0M
2024-08-01 34.81 35.10 34.74 34.97 0.0M
2024-07-31 34.48 34.69 34.38 34.49 0.0M
2024-07-30 34.03 34.15 33.96 34.04 0.0M
2024-07-29 33.94 34.14 33.81 33.81 0.0M
2024-07-26 33.65 33.90 33.65 33.87 0.0M
2024-07-25 33.67 33.83 33.53 33.56 0.0M
2024-07-24 34.35 34.54 34.27 34.48 0.0M
2024-07-23 33.84 34.19 33.84 34.14 0.0M
2024-07-22 34.01 34.18 33.79 33.80 0.0M
2024-07-19 34.32 34.32 33.89 34.02 0.0M
2024-07-18 34.87 34.89 34.70 34.81 0.0M
2024-07-17 34.89 35.01 34.68 34.74 0.0M
2024-07-16 34.42 34.87 34.42 34.86 0.0M
2024-07-15 34.01 34.43 34.01 34.39 0.0M
2024-07-12 34.10 34.10 33.89 34.08 0.0M
2024-07-11 33.86 34.34 33.81 34.34 0.0M
2024-07-10 33.80 33.99 33.77 33.88 0.0M
2024-07-09 33.66 33.75 33.53 33.56 0.0M
2024-07-08 33.85 33.89 33.67 33.71 0.0M
2024-07-05 33.66 33.98 33.55 33.97 0.0M
2024-07-04 33.63 33.70 33.62 33.63 0.0M
2024-07-03 33.54 33.76 33.54 33.71 0.0M
2024-07-02 33.49 33.67 33.31 33.41 0.0M
2024-07-01 33.29 33.53 33.25 33.45 0.0M
2024-06-28 33.52 33.68 33.47 33.49 0.0M
2024-06-27 33.18 33.56 33.14 33.49 0.0M
2024-06-26 33.40 33.42 33.14 33.18 0.0M
2024-06-25 33.44 33.57 33.38 33.38 0.0M
2024-06-24 33.44 33.55 33.38 33.47 0.0M
2024-06-21 33.95 34.19 33.52 33.58 0.0M
2024-06-20 33.67 34.00 33.51 33.86 0.0M
2024-06-19 33.48 33.51 33.34 33.39 0.0M
2024-06-18 33.31 33.54 33.20 33.38 0.0M
2024-06-17 33.42 33.49 33.24 33.24 0.0M
2024-06-14 33.24 33.72 33.21 33.52 0.0M
2024-06-13 33.01 33.19 32.95 33.05 0.0M
2024-06-12 33.23 33.35 33.00 33.13 0.0M
2024-06-11 33.00 33.31 32.99 33.21 0.0M
2024-06-10 32.87 33.11 32.84 33.07 0.0M
2024-06-07 33.59 33.64 32.86 32.88 0.0M
2024-06-06 33.48 33.62 33.37 33.62 0.0M
2024-06-05 33.09 33.40 33.03 33.38 0.0M
2024-06-04 33.16 33.18 32.81 32.95 0.0M
2024-06-03 33.04 33.29 33.04 33.16 0.0M
2024-05-31 33.37 33.40 33.09 33.09 0.0M
2024-05-30 33.38 33.50 33.22 33.31 0.0M
2024-05-29 33.47 33.47 33.22 33.33 0.0M
2024-05-28 33.23 33.50 33.16 33.43 0.0M
2024-05-27 33.26 33.50 33.23 33.44 0.0M
2024-05-24 33.35 33.35 33.13 33.13 0.0M
2024-05-23 33.65 33.66 33.30 33.36 0.0M
2024-05-22 34.31 34.38 33.95 33.95 0.0M
2024-05-21 34.25 34.54 34.22 34.48 0.0M
2024-05-20 34.59 34.63 34.20 34.38 0.0M
2024-05-17 33.87 34.25 33.84 34.16 0.0M
2024-05-16 33.83 33.89 33.67 33.77 0.0M
2024-05-15 33.60 33.86 33.52 33.74 0.0M
2024-05-14 33.43 33.56 33.41 33.54 0.0M
2024-05-13 33.62 33.62 33.35 33.35 0.0M
2024-05-10 33.89 34.00 33.77 33.84 0.0M
2024-05-09 33.23 33.41 33.15 33.37 0.0M
2024-05-08 33.21 33.27 33.09 33.26 0.0M
2024-05-07 33.21 33.24 33.09 33.13 0.0M
2024-05-06 33.14 33.30 33.13 33.23 0.0M
2024-05-03 33.04 33.25 32.60 32.82 0.0M
2024-05-02 33.28 33.28 32.97 33.14 0.0M
2024-04-30 33.44 33.44 33.08 33.15 0.0M
2024-04-29 33.56 33.72 33.53 33.62 0.0M
2024-04-26 33.60 33.76 33.58 33.67 0.0M
2024-04-25 33.40 33.81 33.40 33.59 0.0M
2024-04-24 33.48 33.71 33.36 33.58 0.1M
2024-04-23 33.35 33.73 33.18 33.43 0.0M
2024-04-22 34.05 34.19 33.80 33.86 0.0M
2024-04-19 34.61 34.62 34.36 34.57 0.0M
2024-04-18 34.35 34.57 34.28 34.47 0.1M
2024-04-17 34.52 34.69 34.49 34.56 0.0M
2024-04-16 34.48 34.69 34.30 34.57 0.0M
2024-04-15 34.10 34.15 33.84 34.01 0.0M
2024-04-12 34.60 35.17 34.54 34.76 0.0M
2024-04-11 33.58 33.75 33.38 33.70 0.0M
2024-04-10 33.48 33.67 33.27 33.58 0.0M
2024-04-09 33.31 33.57 33.28 33.31 0.0M
2024-04-08 33.20 33.36 33.00 33.10 0.0M
2024-04-05 32.47 33.10 32.47 33.07 0.0M
2024-04-04 32.67 32.69 32.41 32.51 0.1M
2024-04-03 32.64 32.64 32.45 32.56 0.0M
2024-04-02 32.38 32.58 32.25 32.25 0.0M
2024-03-28 31.32 31.71 31.31 31.71 0.0M
2024-03-27 31.08 31.29 30.97 31.17 0.0M
2024-03-26 30.89 31.24 30.85 31.01 0.0M
2024-03-25 30.88 31.20 30.86 30.97 0.0M
2024-03-22 30.89 31.02 30.81 30.88 0.0M
2024-03-21 31.09 31.25 30.76 30.90 0.0M
2024-03-20 30.62 30.76 30.60 30.63 0.0M
2024-03-19 30.62 30.63 30.54 30.58 0.0M
2024-03-18 30.42 30.60 30.42 30.60 0.0M
2024-03-15 30.72 30.73 30.39 30.63 0.0M
2024-03-14 30.57 30.61 30.51 30.57 0.0M
2024-03-13 30.50 30.63 30.45 30.60 0.0M
2024-03-12 30.71 30.75 30.43 30.55 0.0M
2024-03-11 30.74 30.82 30.67 30.78 0.0M
2024-03-08 30.49 30.66 30.33 30.66 0.0M
2024-03-07 30.53 30.62 30.34 30.40 0.0M
2024-03-06 30.21 30.44 30.14 30.30 0.0M
2024-03-05 30.09 30.43 30.08 30.21 0.0M
2024-03-04 29.67 30.07 29.56 30.07 0.0M
2024-03-01 29.16 29.61 29.09 29.60 0.2M
2024-02-29 28.96 29.19 28.87 29.16 0.0M
2024-02-28 28.90 29.18 28.87 28.93 0.0M
2024-02-27 28.90 28.97 28.87 28.90 0.0M
2024-02-26 28.98 28.99 28.79 28.82 0.0M
2024-02-23 28.79 29.02 28.74 29.02 0.0M
2024-02-22 28.85 28.97 28.81 28.83 0.0M
2024-02-21 28.94 28.99 28.86 28.86 0.0M
2024-02-20 28.93 28.96 28.85 28.92 0.0M
2024-02-19 28.90 28.91 28.84 28.87 0.0M
2024-02-16 28.74 28.94 28.65 28.75 0.0M
2024-02-15 28.66 28.70 28.61 28.67 0.0M
2024-02-14 28.66 28.72 28.55 28.64 0.0M
2024-02-13 28.98 29.03 28.65 28.70 0.0M
2024-02-12 28.93 29.02 28.77 28.85 0.1M
2024-02-09 29.09 29.12 28.89 28.92 0.0M
2024-02-08 29.06 29.16 29.00 29.05 0.0M
2024-02-07 29.12 29.25 29.08 29.20 0.0M
2024-02-06 29.04 29.24 29.03 29.22 0.2M
2024-02-05 28.99 29.08 28.93 29.06 0.1M
2024-02-02 29.15 29.16 28.96 29.08 0.1M
2024-02-01 29.16 29.30 28.96 29.28 0.1M
2024-01-31 29.04 29.18 28.97 29.14 0.0M
2024-01-30 29.02 29.20 28.86 28.92 0.0M
2024-01-29 28.94 29.03 28.86 28.92 0.0M
2024-01-26 28.81 28.84 28.63 28.65 0.1M
2024-01-25 28.56 28.77 28.47 28.69 0.0M
2024-01-24 28.78 28.82 28.46 28.46 0.1M
2024-01-23 28.70 28.84 28.70 28.80 0.0M
2024-01-22 28.62 28.75 28.59 28.65 0.0M
2024-01-19 28.74 28.88 28.69 28.69 0.0M
2024-01-18 28.52 28.63 28.46 28.60 0.1M
2024-01-17 28.73 28.77 28.54 28.56 0.0M
2024-01-16 28.96 28.98 28.79 28.83 0.1M
2024-01-15 28.93 28.97 28.88 28.93 0.0M
2024-01-12 28.68 28.95 28.64 28.87 0.0M
2024-01-11 28.55 28.80 28.41 28.41 0.0M
2024-01-10 28.66 28.72 28.50 28.51 0.0M
2024-01-09 28.65 28.79 28.63 28.64 0.0M
2024-01-08 28.63 28.64 28.42 28.57 0.1M
2024-01-05 28.88 28.94 28.68 28.84 0.0M
2024-01-04 28.85 28.85 28.72 28.79 0.0M
2024-01-03 29.05 29.05 28.73 28.73 0.1M
2024-01-02 29.00 29.23 28.89 29.08 0.0M