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
2022-12-30 164.88 164.88 164.33 164.75 0.0M
2022-12-29 164.36 165.00 164.00 164.33 0.0M
2022-12-28 164.46 164.46 163.53 163.97 0.0M
2022-12-27 164.71 166.08 163.86 165.19 0.0M
2022-12-23 163.61 164.37 163.39 164.09 0.0M
2022-12-22 165.07 165.42 163.74 163.95 0.0M
2022-12-21 165.05 165.81 165.02 165.52 0.0M
2022-12-20 163.52 165.18 163.52 165.18 0.0M
2022-12-19 163.07 163.61 162.93 162.93 0.0M
2022-12-16 161.57 163.13 161.42 163.13 0.0M
2022-12-15 162.28 162.28 160.74 161.35 0.0M
2022-12-14 164.53 164.53 163.93 164.26 0.0M
2022-12-13 163.69 165.42 163.65 164.72 0.0M
2022-12-12 164.57 164.57 163.52 163.61 0.0M
2022-12-09 163.89 165.38 163.89 165.38 0.0M
2022-12-08 164.06 164.48 163.79 163.79 0.0M
2022-12-07 163.82 164.15 163.00 163.93 0.0M
2022-12-06 163.13 163.68 163.00 163.23 0.0M
2022-12-05 165.06 165.06 162.80 163.23 0.0M
2022-12-02 165.52 165.60 164.79 165.04 0.0M
2022-12-01 164.96 165.76 164.68 165.76 0.0M
2022-11-30 163.85 164.45 163.37 164.35 0.0M
2022-11-29 163.52 163.93 163.46 163.65 0.0M
2022-11-28 163.15 163.16 161.96 162.39 0.0M
2022-11-25 162.56 163.10 162.50 162.81 0.0M
2022-11-24 162.83 163.50 162.83 163.21 0.0M
2022-11-23 163.11 163.11 161.34 162.57 0.0M
2022-11-22 164.21 164.67 163.74 163.81 0.0M
2022-11-21 164.16 164.65 163.65 163.70 0.0M
2022-11-18 164.50 164.50 163.86 163.90 0.0M
2022-11-17 164.47 165.16 164.44 164.62 0.0M
2022-11-16 165.19 165.57 165.13 165.13 0.0M
2022-11-15 165.61 165.61 164.56 164.93 0.0M
2022-11-14 165.06 166.16 164.75 165.49 0.0M
2022-11-11 166.25 166.32 164.95 164.95 0.0M
2022-11-10 165.01 166.53 165.01 166.36 0.0M
2022-11-09 164.61 165.36 163.98 164.87 0.0M
2022-11-08 161.37 164.70 161.37 164.52 0.0M
2022-11-07 162.48 162.69 162.12 162.33 0.0M
2022-11-04 162.95 163.53 162.69 163.26 0.0M
2022-11-03 161.00 161.23 160.57 161.23 0.0M
2022-11-02 161.69 162.00 161.24 161.44 0.0M
2022-11-01 160.37 161.32 160.37 161.32 0.0M
2022-10-31 159.80 160.48 159.33 160.20 0.0M
2022-10-28 160.58 160.68 159.44 159.60 0.0M
2022-10-27 159.70 160.98 159.70 160.98 0.0M
2022-10-26 161.54 161.54 160.41 160.41 0.0M
2022-10-25 161.77 161.77 160.48 160.73 0.0M
2022-10-24 162.61 162.61 161.18 161.44 0.0M
2022-10-21 160.55 162.11 160.19 162.09 0.0M
2022-10-20 161.08 161.71 160.89 161.61 0.0M
2022-10-19 161.36 161.83 161.27 161.27 0.0M
2022-10-18 162.35 162.71 162.07 162.07 0.0M
2022-10-17 163.98 165.28 163.69 163.69 0.0M
2022-10-14 165.09 165.09 163.43 163.43 0.0M
2022-10-13 166.36 166.83 164.00 164.56 0.0M
2022-10-12 166.32 166.98 166.12 166.31 0.0M
2022-10-11 166.27 166.96 165.65 166.96 0.0M
2022-10-10 167.80 167.87 166.16 166.31 0.0M
2022-10-07 168.86 169.45 167.98 168.29 0.0M
2022-10-06 168.10 168.70 167.58 168.47 0.0M
2022-10-05 167.19 167.72 166.18 167.64 0.0M
2022-10-04 167.22 167.60 166.39 167.60 0.0M
2022-10-03 164.29 166.36 163.88 166.11 0.0M
2022-09-30 164.74 165.59 164.24 165.15 0.0M
2022-09-29 164.75 164.94 163.72 163.97 0.0M
2022-09-28 164.29 166.19 163.52 165.91 0.0M
2022-09-27 164.17 164.68 164.06 164.27 0.0M
2022-09-26 164.28 164.81 164.04 164.72 0.0M
2022-09-23 165.00 165.06 162.85 163.98 0.0M
2022-09-22 163.12 164.90 162.92 164.52 0.0M
2022-09-21 163.35 163.66 162.83 163.21 0.0M
2022-09-20 161.40 161.80 161.08 161.23 0.0M
2022-09-19 161.49 161.68 160.54 161.68 0.0M
2022-09-16 160.77 162.22 160.69 161.81 0.0M
2022-09-15 163.80 163.80 161.12 161.44 0.0M
2022-09-14 165.06 165.14 164.60 164.79 0.0M
2022-09-13 164.29 164.93 163.97 164.93 0.0M
2022-09-12 163.98 165.44 163.82 165.44 0.0M
2022-09-09 165.75 166.07 164.91 165.54 0.0M
2022-09-08 166.59 166.62 165.53 165.94 0.0M
2022-09-07 166.01 166.65 165.90 166.49 0.0M
2022-09-06 166.66 167.22 166.23 166.23 0.0M
2022-09-05 167.10 167.22 166.64 166.81 0.0M
2022-09-02 165.03 165.71 164.99 165.37 0.0M
2022-09-01 164.85 165.00 164.05 164.83 0.0M
2022-08-31 166.42 166.42 165.36 165.36 0.0M
2022-08-30 167.74 167.77 166.56 166.56 0.0M
2022-08-29 167.76 168.54 167.00 168.54 0.0M
2022-08-26 170.60 170.60 168.05 168.05 0.0M
2022-08-25 170.15 170.90 170.10 170.36 0.0M
2022-08-24 169.89 170.55 169.71 170.08 0.0M
2022-08-23 169.43 169.75 169.04 169.65 0.0M
2022-08-22 168.14 169.04 167.37 169.04 0.0M
2022-08-19 168.35 169.11 168.22 168.58 0.0M
2022-08-18 167.72 168.75 167.72 168.30 0.0M
2022-08-17 169.10 169.10 167.85 167.85 0.0M
2022-08-16 169.59 169.84 168.72 168.84 0.0M
2022-08-15 169.36 169.36 168.27 169.11 0.0M
2022-08-12 168.29 169.57 167.81 169.57 0.0M
2022-08-11 167.54 168.32 167.43 167.58 0.0M
2022-08-10 169.63 169.83 168.13 168.19 0.0M
2022-08-09 169.35 169.91 169.06 169.76 0.0M
2022-08-08 168.77 169.52 168.42 169.50 0.0M
2022-08-05 169.29 169.29 168.20 169.17 0.0M
2022-08-04 168.56 170.00 168.53 169.23 0.0M
2022-08-03 168.25 168.36 167.33 167.75 0.0M
2022-08-02 167.62 169.53 167.36 168.90 0.0M
2022-08-01 166.80 167.65 166.31 166.56 0.0M
2022-07-29 166.83 167.42 166.60 167.37 0.0M
2022-07-28 165.08 167.23 165.08 167.11 0.0M
2022-07-27 164.17 164.47 163.51 164.22 0.0M
2022-07-26 163.44 164.28 163.19 164.19 0.0M
2022-07-25 163.80 164.05 162.27 162.71 0.0M
2022-07-22 162.70 164.55 162.70 163.80 0.0M
2022-07-21 160.11 162.60 159.35 162.47 0.0M
2022-07-20 161.07 162.26 161.07 161.96 0.0M
2022-07-19 162.57 162.57 161.60 162.02 0.0M
2022-07-18 164.00 164.28 162.67 162.86 0.0M
2022-07-15 164.72 164.72 163.51 163.57 0.0M
2022-07-14 165.93 165.97 164.72 164.94 0.0M
2022-07-13 166.31 166.98 165.19 166.85 0.0M
2022-07-12 167.40 167.91 166.40 166.62 0.0M
2022-07-11 166.25 167.55 166.11 166.87 0.0M
2022-07-08 165.90 166.91 165.00 165.78 0.0M
2022-07-07 165.45 166.11 165.17 165.89 0.0M
2022-07-06 166.63 167.87 164.95 165.45 0.0M
2022-07-05 167.73 169.43 166.79 166.79 0.0M
2022-07-04 168.03 168.13 167.03 167.76 0.0M
2022-07-01 166.46 168.50 165.46 167.96 0.0M
2022-06-30 168.28 169.54 167.12 167.35 0.0M
2022-06-29 167.52 168.68 166.90 167.89 0.0M
2022-06-28 167.19 167.61 166.54 167.25 0.0M
2022-06-27 168.23 168.37 166.17 166.20 0.0M
2022-06-24 167.44 168.32 167.20 167.84 0.0M
2022-06-23 167.86 169.47 167.86 168.74 0.0M
2022-06-22 168.56 169.35 168.01 168.12 0.0M
2022-06-21 168.66 168.79 167.93 168.61 0.0M
2022-06-20 169.54 169.54 168.70 168.97 0.0M
2022-06-17 170.06 170.78 169.81 170.54 0.0M
2022-06-16 169.98 170.55 168.92 170.00 0.0M
2022-06-15 168.32 170.23 167.90 169.40 0.0M
2022-06-14 169.60 169.69 168.22 168.40 0.0M
2022-06-13 172.12 172.14 169.15 169.55 0.0M
2022-06-10 167.98 171.46 167.66 171.46 0.0M
2022-06-09 167.07 167.43 166.13 167.36 0.0M
2022-06-08 167.37 167.69 166.70 167.61 0.0M
2022-06-07 166.80 167.88 166.80 167.48 0.0M
2022-06-06 167.36 167.69 166.64 167.00 0.0M
2022-06-03 167.92 168.28 167.30 167.35 0.0M
2022-06-02 167.85 168.90 167.63 168.58 0.0M
2022-06-01 165.66 167.67 165.28 167.67 0.0M
2022-05-31 167.26 167.52 166.26 166.26 0.0M
2022-05-30 167.58 167.69 166.64 166.73 0.0M
2022-05-27 167.04 168.05 166.91 167.70 0.0M
2022-05-26 167.65 167.65 166.28 166.66 0.0M
2022-05-25 168.21 168.90 167.59 167.79 0.0M
2022-05-24 167.39 168.60 167.39 168.46 0.0M
2022-05-23 169.09 169.57 167.75 167.99 0.0M
2022-05-20 169.28 169.47 168.15 169.09 0.0M
2022-05-19 167.68 169.07 167.41 168.94 0.0M
2022-05-18 166.75 167.67 166.62 167.67 0.0M
2022-05-17 169.13 169.13 167.20 167.39 0.0M
2022-05-16 168.15 168.86 166.68 168.61 0.0M
2022-05-13 169.83 170.07 168.22 168.49 0.0M
2022-05-12 170.67 171.87 170.46 170.82 0.0M
2022-05-11 169.19 170.09 169.10 170.01 0.0M
2022-05-10 170.77 170.85 169.49 169.49 0.0M
2022-05-09 172.50 172.50 170.59 170.86 0.0M
2022-05-06 173.04 173.04 171.88 172.84 0.0M
2022-05-05 173.10 175.12 172.70 173.41 0.0M
2022-05-04 171.72 172.29 171.19 171.38 0.0M
2022-05-03 171.23 172.35 170.39 172.09 0.0M
2022-05-02 173.00 173.21 170.70 171.76 0.0M
2022-04-29 175.69 176.20 175.06 175.20 0.0M
2022-04-28 173.15 174.43 172.97 173.90 0.0M
2022-04-27 173.08 174.40 172.03 173.08 0.0M
2022-04-26 172.22 173.43 171.68 172.90 0.0M
2022-04-25 173.13 173.37 170.70 171.38 0.0M
2022-04-22 174.74 174.91 172.69 173.35 0.0M
2022-04-21 173.56 173.70 172.41 173.21 0.0M
2022-04-20 173.99 174.67 173.06 174.30 0.0M
2022-04-19 177.43 177.65 175.04 175.43 0.0M
2022-04-14 175.19 176.84 174.74 176.22 0.0M
2022-04-13 176.13 177.01 176.13 176.32 0.0M
2022-04-12 174.69 176.10 173.85 176.02 0.0M
2022-04-11 172.84 175.02 172.73 173.68 0.0M
2022-04-08 172.10 173.82 171.88 173.20 0.0M
2022-04-07 170.82 171.99 170.82 171.65 0.0M
2022-04-06 170.61 171.41 170.41 171.13 0.0M
2022-04-05 170.56 171.46 169.89 170.85 0.0M
2022-04-04 169.27 170.28 169.27 170.13 0.0M
2022-04-01 169.02 169.65 168.50 169.11 0.0M
2022-03-31 167.05 169.66 167.05 169.65 0.0M
2022-03-30 167.45 168.12 166.46 167.87 0.0M
2022-03-29 169.29 169.29 164.66 166.77 0.0M
2022-03-28 171.12 171.51 169.83 170.90 0.0M
2022-03-25 171.86 172.58 171.04 172.47 0.0M
2022-03-24 171.42 173.26 170.87 172.91 0.0M
2022-03-23 168.90 170.83 168.89 170.20 0.0M
2022-03-22 170.31 170.31 167.72 168.89 0.0M
2022-03-21 168.56 169.89 168.29 169.64 0.0M
2022-03-18 169.24 170.39 168.65 168.65 0.0M
2022-03-17 169.77 170.82 169.31 169.31 0.0M
2022-03-16 169.08 169.58 167.04 167.89 0.0M
2022-03-15 169.70 170.42 168.36 170.17 0.0M
2022-03-14 174.73 174.73 172.41 172.59 0.0M
2022-03-11 175.41 175.93 172.58 175.51 0.0M
2022-03-10 173.73 176.28 173.38 175.23 0.0M
2022-03-09 181.24 181.29 173.52 174.82 0.0M
2022-03-08 179.87 183.62 177.66 183.62 0.0M
2022-03-07 177.11 179.27 174.00 176.44 0.0M
2022-03-04 170.28 174.08 170.13 174.08 0.0M
2022-03-03 168.83 169.29 168.30 168.98 0.0M
2022-03-02 169.61 169.71 167.19 167.19 0.0M
2022-03-01 164.71 168.17 164.71 168.17 0.0M
2022-02-28 164.45 165.70 163.92 163.92 0.0M
2022-02-25 165.39 165.84 162.18 162.40 0.0M
2022-02-24 167.13 171.19 166.71 166.99 0.0M
2022-02-23 161.98 163.26 161.43 163.26 0.0M
2022-02-22 163.83 163.84 161.51 162.37 0.0M
2022-02-21 161.10 162.24 161.10 162.01 0.0M
2022-02-18 161.24 162.09 160.83 161.79 0.0M
2022-02-17 159.65 161.90 159.63 161.46 0.0M
2022-02-16 158.00 158.85 157.69 158.85 0.0M
2022-02-15 160.71 160.71 157.41 157.75 0.0M
2022-02-14 158.36 160.44 158.36 159.34 0.0M
2022-02-11 155.47 156.03 155.09 155.86 0.0M
2022-02-10 155.36 156.00 154.84 155.11 0.0M
2022-02-09 155.08 155.22 154.62 155.07 0.0M
2022-02-08 154.45 155.20 154.06 154.98 0.0M
2022-02-07 153.56 153.90 153.40 153.90 0.0M
2022-02-04 152.92 153.37 151.92 152.79 0.0M
2022-02-03 154.70 154.96 152.24 152.94 0.0M
2022-02-02 154.29 155.18 154.22 155.03 0.0M
2022-02-01 155.05 155.71 154.91 155.71 0.0M
2022-01-31 155.14 155.69 155.00 155.28 0.0M
2022-01-28 156.17 156.19 154.89 154.96 0.0M
2022-01-27 156.79 157.29 155.85 155.85 0.0M
2022-01-26 158.31 158.73 157.26 157.42 0.0M
2022-01-25 157.78 159.00 157.57 158.60 0.0M
2022-01-24 157.34 157.91 156.80 157.04 0.0M
2022-01-21 157.20 157.31 156.47 156.69 0.0M
2022-01-20 156.93 157.70 156.87 157.25 0.0M
2022-01-19 154.91 157.13 154.91 157.05 0.0M
2022-01-18 154.34 155.33 153.90 154.94 0.0M
2022-01-17 154.52 154.69 154.40 154.55 0.0M
2022-01-14 154.34 154.54 154.01 154.42 0.0M
2022-01-13 154.31 154.31 153.27 153.56 0.0M
2022-01-12 155.00 155.10 154.50 154.62 0.0M
2022-01-11 154.58 154.85 154.27 154.85 0.0M
2022-01-10 153.38 154.17 153.35 153.56 0.0M
2022-01-07 153.36 153.80 152.80 153.01 0.0M
2022-01-06 154.62 154.62 153.16 153.52 0.0M
2022-01-05 155.61 156.39 155.59 155.99 0.0M
2022-01-04 154.96 155.62 154.68 155.62 0.0M
2022-01-03 155.85 155.94 154.33 154.42 0.0M