Xtrackers Physical Gold ETC (EUR) (XAD5)

XAD5
🏛️ ドイツ →
310.00
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
2021-12-30 154.10 154.39 154.07 154.11 0.0M
2021-12-29 154.67 155.09 153.27 154.03 0.0M
2021-12-28 155.31 155.70 155.02 155.02 0.0M
2021-12-27 154.72 155.29 154.57 155.06 0.0M
2021-12-23 154.52 155.00 154.37 154.78 0.0M
2021-12-22 153.71 153.93 153.40 153.81 0.0M
2021-12-21 153.93 154.43 153.48 153.59 0.0M
2021-12-20 154.90 154.95 153.89 153.97 0.0M
2021-12-17 154.87 155.23 154.69 155.00 0.0M
2021-12-16 153.02 154.13 152.62 154.13 0.0M
2021-12-15 152.09 152.40 151.86 152.09 0.0M
2021-12-14 153.38 153.38 151.47 152.42 0.0M
2021-12-13 153.28 153.75 153.10 153.51 0.0M
2021-12-10 152.14 153.01 152.09 152.97 0.0M
2021-12-09 152.84 152.85 152.00 152.63 0.0M
2021-12-08 153.59 153.74 152.44 152.48 0.0M
2021-12-07 152.97 153.92 152.97 153.92 0.0M
2021-12-06 153.10 153.10 152.57 153.00 0.0M
2021-12-03 151.83 152.53 151.69 152.36 0.0M
2021-12-02 152.14 152.16 150.70 151.36 0.0M
2021-12-01 152.19 153.12 152.18 152.73 0.0M
2021-11-30 153.31 153.99 152.43 152.43 0.0M
2021-11-29 154.45 154.71 153.47 153.52 0.0M
2021-11-26 155.84 155.84 153.80 153.80 0.0M
2021-11-25 155.04 155.09 154.64 154.68 0.0M
2021-11-24 154.55 155.06 154.08 155.06 0.0M
2021-11-23 155.85 155.85 153.47 153.47 0.0M
2021-11-22 158.64 158.78 156.25 156.25 0.0M
2021-11-19 158.82 160.22 158.65 159.10 0.0M
2021-11-18 159.83 159.83 158.72 158.90 0.0M
2021-11-17 159.15 160.00 159.15 159.77 0.0M
2021-11-16 158.87 160.01 158.58 158.58 0.0M
2021-11-15 157.57 158.18 157.51 158.13 0.0M
2021-11-12 157.26 157.87 156.41 157.69 0.0M
2021-11-11 156.99 157.67 156.93 157.34 0.0M
2021-11-10 152.89 156.50 152.79 156.28 0.0M
2021-11-09 152.28 153.13 152.28 152.91 0.0M
2021-11-08 152.39 152.70 152.06 152.50 0.0M
2021-11-05 150.73 152.01 150.58 152.01 0.0M
2021-11-04 148.66 150.94 148.66 150.53 0.0M
2021-11-03 149.18 149.38 147.51 147.54 0.0M
2021-11-02 149.75 150.05 149.62 149.66 0.0M
2021-11-01 149.43 150.21 149.43 149.89 0.0M
2021-10-29 149.13 149.50 148.29 149.09 0.0M
2021-10-28 150.63 151.10 148.84 149.60 0.0M
2021-10-27 149.47 149.96 149.01 149.91 0.0M
2021-10-26 150.77 150.77 149.02 149.57 0.0M
2021-10-25 149.67 151.10 149.62 150.90 0.0M
2021-10-22 149.36 150.84 149.26 149.39 0.0M
2021-10-21 148.31 148.85 148.02 148.24 0.0M
2021-10-20 147.99 148.89 147.88 148.55 0.0M
2021-10-19 148.09 148.45 147.42 147.56 0.0M
2021-10-18 147.74 147.96 147.35 147.74 0.0M
2021-10-15 149.58 149.58 147.64 148.09 0.0M
2021-10-14 149.91 150.41 149.65 150.40 0.0M
2021-10-13 148.01 150.57 147.87 150.22 0.0M
2021-10-12 147.75 148.46 147.39 147.90 0.0M
2021-10-11 146.91 147.33 146.80 147.32 0.0M
2021-10-08 147.64 149.10 147.23 147.23 0.0M
2021-10-07 147.75 148.07 147.13 147.38 0.0M
2021-10-06 146.64 147.99 146.39 147.86 0.0M
2021-10-05 146.84 147.02 146.37 147.02 0.0M
2021-10-04 146.89 147.45 145.85 147.32 0.0M
2021-10-01 147.01 147.19 146.32 147.19 0.0M
2021-09-30 144.45 147.36 144.37 147.27 0.0M
2021-09-29 144.61 145.16 144.23 144.59 0.0M
2021-09-28 144.51 144.61 143.61 144.36 0.0M
2021-09-27 145.61 145.61 144.80 145.21 0.0M
2021-09-24 144.90 145.12 144.51 145.05 0.0M
2021-09-23 145.93 146.96 144.33 144.48 0.0M
2021-09-22 147.02 147.06 146.60 146.90 0.0M
2021-09-21 145.62 147.37 145.38 147.37 0.0M
2021-09-20 145.05 146.12 145.00 145.65 0.0M
2021-09-17 145.19 145.38 144.42 144.91 0.0M
2021-09-16 146.76 147.05 144.22 144.63 0.0M
2021-09-15 147.90 148.11 147.16 147.20 0.0M
2021-09-14 147.01 148.20 146.16 148.15 0.0M
2021-09-13 147.18 147.75 146.99 147.26 0.0M
2021-09-10 147.73 147.73 146.87 147.10 0.0M
2021-09-09 146.86 147.61 146.60 146.96 0.0M
2021-09-08 147.18 147.62 146.56 147.07 0.0M
2021-09-07 148.60 148.65 146.80 147.04 0.0M
2021-09-06 149.30 149.30 148.92 149.01 0.0M
2021-09-03 148.08 149.50 147.95 149.39 0.0M
2021-09-02 148.62 148.68 147.80 148.12 0.0M
2021-09-01 149.09 149.09 148.05 148.55 0.0M
2021-08-31 148.93 148.93 147.87 148.61 0.0M
2021-08-30 149.14 149.43 148.78 148.78 0.0M
2021-08-27 148.58 148.76 147.33 148.76 0.0M
2021-08-26 147.13 148.00 146.98 148.00 0.0M
2021-08-25 148.29 148.47 147.39 147.46 0.0M
2021-08-24 148.89 149.45 148.85 149.13 0.0M
2021-08-23 147.96 149.19 147.65 149.13 0.0M
2021-08-20 148.45 148.45 147.73 148.11 0.0M
2021-08-19 147.94 148.52 147.50 147.89 0.0M
2021-08-18 148.30 148.30 147.39 147.65 0.0M
2021-08-17 147.68 147.96 147.34 147.52 0.0M
2021-08-16 146.05 147.17 146.00 146.92 0.0M
2021-08-13 145.42 146.09 145.03 146.09 0.0M
2021-08-12 144.83 145.21 144.29 144.65 0.0M
2021-08-11 143.38 144.63 143.32 144.63 0.0M
2021-08-10 143.34 143.50 142.38 142.99 0.0M
2021-08-09 143.94 144.42 142.63 142.74 0.0M
2021-08-06 147.66 147.99 145.22 145.22 0.0M
2021-08-05 148.27 148.50 147.38 147.75 0.0M
2021-08-04 148.18 149.28 148.16 148.16 0.0M
2021-08-03 147.85 148.23 147.54 148.10 0.0M
2021-08-02 147.66 148.27 147.41 148.27 0.0M
2021-07-30 149.21 149.29 148.88 149.04 0.0M
2021-07-29 148.80 149.39 148.46 149.39 0.0M
2021-07-28 148.23 148.23 147.62 147.93 0.0M
2021-07-27 147.72 148.22 147.39 147.76 0.0M
2021-07-26 148.87 149.00 147.80 147.84 0.0M
2021-07-23 148.99 149.04 147.90 148.53 0.0M
2021-07-22 148.24 148.88 147.46 148.88 0.0M
2021-07-21 149.39 149.39 148.05 148.41 0.0M
2021-07-20 149.53 150.43 148.99 148.99 0.0M
2021-07-19 148.37 149.18 148.13 148.52 0.0M
2021-07-16 149.88 150.00 148.80 148.80 0.0M
2021-07-15 150.19 150.31 149.57 149.85 0.0M
2021-07-14 149.07 150.17 149.07 149.56 0.0M
2021-07-13 148.19 148.97 148.00 148.93 0.0M
2021-07-12 147.21 147.69 146.50 147.62 0.0M
2021-07-09 147.50 148.01 147.16 148.00 0.0M
2021-07-08 147.86 149.05 146.85 147.24 0.0M
2021-07-07 147.90 148.51 147.90 148.09 0.0M
2021-07-06 147.39 148.53 147.39 147.98 0.0M
2021-07-05 146.39 146.69 146.32 146.49 0.0M
2021-07-02 145.57 146.84 145.57 146.04 0.0M
2021-07-01 145.40 145.61 144.75 144.96 0.0M
2021-06-30 143.46 144.58 143.20 144.58 0.0M
2021-06-29 144.61 144.61 143.02 143.57 0.0M
2021-06-28 144.99 145.07 144.38 144.72 0.0M
2021-06-25 144.68 145.06 144.64 144.65 0.0M
2021-06-24 144.47 145.15 144.33 144.73 0.0M
2021-06-23 145.00 145.43 144.63 145.13 0.0M
2021-06-22 145.16 145.78 144.67 144.79 0.0M
2021-06-21 145.37 145.69 144.66 145.34 0.0M
2021-06-18 145.57 146.17 144.92 145.42 0.0M
2021-06-17 146.95 146.98 144.23 144.23 0.0M
2021-06-16 148.91 148.94 148.44 148.86 0.0M
2021-06-15 149.32 149.47 148.84 148.89 0.0M
2021-06-14 149.19 149.50 147.91 149.25 0.0M
2021-06-11 151.41 151.53 150.55 150.55 0.0M
2021-06-10 150.33 150.97 149.40 150.92 0.0M
2021-06-09 150.65 150.85 150.29 150.64 0.0M
2021-06-08 151.18 151.57 150.30 150.78 0.0M
2021-06-07 150.45 150.66 150.31 150.66 0.0M
2021-06-04 150.01 151.14 149.78 150.97 0.0M
2021-06-03 151.09 151.11 149.15 149.60 0.0M
2021-06-02 150.87 151.82 150.87 151.33 0.0M
2021-06-01 151.91 151.92 150.03 150.53 0.0M
2021-05-31 151.64 151.79 151.19 151.26 0.0M
2021-05-28 150.56 151.83 150.52 150.75 0.0M
2021-05-27 151.19 151.21 150.26 150.66 0.0M
2021-05-26 150.96 151.78 150.96 151.33 0.0M
2021-05-25 149.40 150.06 148.90 150.06 0.0M
2021-05-21 148.66 150.20 148.66 149.43 0.0M
2021-05-20 149.15 149.27 148.58 149.25 0.0M
2021-05-19 148.41 149.87 147.43 149.69 0.0M
2021-05-18 148.92 148.92 148.26 148.48 0.0M
2021-05-17 148.24 149.04 147.43 149.04 0.0M
2021-05-14 147.02 147.17 146.79 147.08 0.0M
2021-05-13 146.10 146.74 145.69 146.74 0.0M
2021-05-12 146.80 147.23 146.41 146.41 0.0M
2021-05-11 146.74 146.94 145.34 146.10 0.0M
2021-05-10 146.39 147.03 146.37 146.79 0.0M
2021-05-07 146.43 147.30 146.18 146.46 0.0M
2021-05-06 144.91 146.19 144.27 146.11 0.0M
2021-05-05 143.68 144.33 143.45 144.20 0.0M
2021-05-04 144.10 145.00 143.50 144.09 0.0M
2021-05-03 143.53 144.50 143.10 144.16 0.0M
2021-04-30 141.94 142.93 141.92 142.57 0.0M
2021-04-29 142.41 142.67 141.00 141.68 0.0M
2021-04-28 142.31 142.66 141.95 142.40 0.0M
2021-04-27 143.23 143.31 142.96 142.96 0.0M
2021-04-26 142.56 143.00 142.12 142.89 0.0M
2021-04-23 143.99 144.24 142.57 142.95 0.0M
2021-04-22 144.41 144.52 143.67 143.94 0.0M
2021-04-21 144.30 145.22 143.65 144.70 0.0M
2021-04-20 142.36 143.23 142.05 143.23 0.0M
2021-04-19 144.23 144.55 142.77 143.10 0.0M
2021-04-16 143.06 144.50 142.87 144.08 0.0M
2021-04-15 141.50 143.47 141.34 143.47 0.0M
2021-04-14 141.67 141.70 140.65 140.65 0.0M
2021-04-13 140.83 142.18 140.79 141.87 0.0M
2021-04-12 142.26 142.30 141.17 141.31 0.0M
2021-04-09 142.73 142.73 141.58 142.38 0.0M
2021-04-08 142.47 143.45 142.46 143.13 0.0M
2021-04-07 142.33 142.33 141.51 142.08 0.0M
2021-04-06 142.38 142.99 142.28 142.98 0.0M
2021-04-01 142.00 142.78 141.55 142.67 0.0M
2021-03-31 139.57 141.06 139.21 141.01 0.0M
2021-03-30 140.72 140.84 138.98 139.39 0.0M
2021-03-29 142.17 142.49 140.74 141.16 0.0M
2021-03-26 142.33 142.72 141.61 142.63 0.0M
2021-03-25 142.55 143.38 142.03 142.81 0.0M
2021-03-24 142.03 142.49 141.97 142.45 0.0M
2021-03-23 141.75 142.30 141.22 141.39 0.0M
2021-03-22 141.29 141.56 140.87 141.47 0.0M
2021-03-19 141.69 142.16 141.68 141.88 0.0M
2021-03-18 141.38 141.39 140.31 141.18 0.0M
2021-03-17 141.63 141.72 140.68 141.01 0.0M
2021-03-16 140.88 141.76 140.86 141.15 0.0M
2021-03-15 140.34 141.21 140.32 140.68 0.0M
2021-03-12 138.89 139.25 138.43 139.23 0.0M
2021-03-11 141.26 141.33 139.82 139.82 0.0M
2021-03-10 140.04 140.51 139.56 140.17 0.0M
2021-03-09 138.66 140.35 138.61 140.09 0.0M
2021-03-08 138.69 138.83 137.51 137.59 0.0M
2021-03-05 137.77 138.67 137.66 138.19 0.0M
2021-03-04 138.40 138.90 137.97 138.37 0.0M
2021-03-03 139.13 139.13 137.13 138.58 0.0M
2021-03-02 139.03 139.90 138.80 139.14 0.0M
2021-03-01 140.94 141.04 139.67 139.90 0.0M
2021-02-26 140.79 141.53 138.00 138.20 0.0M
2021-02-25 142.69 142.69 140.74 141.25 0.0M
2021-02-24 144.42 144.47 142.82 143.94 0.0M
2021-02-23 144.28 144.84 143.69 144.38 0.0M
2021-02-22 143.84 144.79 143.55 144.79 0.0M
2021-02-19 142.34 143.38 141.55 142.97 0.0M
2021-02-18 143.51 144.00 142.40 142.86 0.0M
2021-02-17 143.78 144.28 143.10 143.17 0.0M
2021-02-16 145.80 145.81 143.66 144.60 0.0M
2021-02-15 145.53 146.00 145.42 145.72 0.0M
2021-02-12 145.65 146.59 145.38 146.34 0.0M
2021-02-11 147.72 147.83 146.98 147.03 0.0M
2021-02-10 147.74 148.43 146.95 147.22 0.0M
2021-02-09 148.09 148.25 147.57 147.62 0.0M
2021-02-08 146.44 148.19 146.01 148.05 0.0M
2021-02-05 145.97 146.87 145.42 146.12 0.0M
2021-02-04 147.61 147.61 144.81 145.09 0.0M
2021-02-03 148.18 148.84 147.93 148.40 0.0M
2021-02-02 148.62 149.31 147.72 148.29 0.0M
2021-02-01 149.13 150.15 149.12 149.56 0.0M
2021-01-29 148.16 149.78 147.92 148.64 0.0M
2021-01-28 147.42 149.08 147.42 148.62 0.0M
2021-01-27 148.07 148.48 147.42 148.33 0.0M
2021-01-26 148.50 148.75 147.81 148.15 0.0M
2021-01-25 147.88 149.20 147.75 148.31 0.0M
2021-01-22 148.67 148.72 146.95 147.93 0.0M
2021-01-21 149.88 149.94 148.67 149.11 0.0M
2021-01-20 148.33 149.91 147.48 149.62 0.0M
2021-01-19 147.75 147.95 146.84 147.69 0.0M
2021-01-18 147.70 147.91 147.41 147.89 0.0M
2021-01-15 148.34 148.55 146.53 146.83 0.0M
2021-01-14 147.30 148.09 146.70 147.79 0.0M
2021-01-13 147.84 148.49 147.50 148.47 0.0M
2021-01-12 148.65 148.90 147.04 147.38 0.0M
2021-01-11 147.50 147.95 146.42 147.52 0.0M
2021-01-08 150.62 150.70 147.00 147.60 0.0M
2021-01-07 151.51 152.22 151.32 151.50 0.0M
2021-01-06 153.40 154.11 150.50 150.90 0.0M
2021-01-05 153.87 154.56 153.61 154.03 0.0M
2021-01-04 152.54 153.83 152.45 153.67 0.0M