Xtrackers Physical Gold EUR Hedged ETC (XAD1)

XAD1
🏛️ ドイツ →
218.48
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
2021-12-30 115.74 116.04 115.70 115.98 0.0M
2021-12-29 116.06 116.16 115.20 116.04 0.0M
2021-12-28 116.67 117.02 116.34 116.45 0.0M
2021-12-27 116.26 116.63 116.07 116.57 0.0M
2021-12-23 116.24 116.46 115.85 116.23 0.0M
2021-12-22 114.99 115.67 114.90 115.67 0.0M
2021-12-21 115.37 115.82 114.87 114.91 0.0M
2021-12-20 115.73 115.87 115.39 115.46 0.0M
2021-12-17 116.41 116.74 116.00 116.02 0.0M
2021-12-16 114.87 115.78 114.75 115.74 0.0M
2021-12-15 113.83 114.07 113.59 113.75 0.0M
2021-12-14 114.78 115.01 113.72 114.12 0.0M
2021-12-13 114.95 115.24 114.75 115.20 0.0M
2021-12-10 114.11 115.09 113.82 114.95 0.0M
2021-12-09 114.91 115.00 114.25 114.33 0.0M
2021-12-08 115.16 115.45 114.58 114.74 0.0M
2021-12-07 114.75 115.00 114.17 114.98 0.0M
2021-12-06 114.67 114.74 114.37 114.68 0.0M
2021-12-03 113.93 114.40 113.73 114.31 0.0M
2021-12-02 114.36 114.61 113.61 113.81 0.0M
2021-12-01 114.85 115.43 114.47 114.98 0.0M
2021-11-30 115.49 116.42 114.24 114.24 0.0M
2021-11-29 115.56 116.11 114.95 114.98 0.0M
2021-11-26 116.36 116.87 115.65 115.65 0.0M
2021-11-25 115.54 115.81 115.05 115.30 0.0M
2021-11-24 115.45 115.59 114.58 115.42 0.0M
2021-11-23 116.43 116.43 114.88 114.98 0.0M
2021-11-22 118.86 119.01 116.75 116.99 0.0M
2021-11-19 119.71 120.21 119.44 119.69 0.0M
2021-11-18 120.38 120.38 119.62 119.94 0.0M
2021-11-17 119.61 120.32 119.61 120.09 0.0M
2021-11-16 120.17 120.94 119.57 119.57 0.1M
2021-11-15 119.99 120.50 119.68 120.17 0.0M
2021-11-12 119.69 120.22 119.00 120.04 0.0M
2021-11-11 119.68 120.22 119.61 119.93 0.0M
2021-11-10 117.68 120.36 117.14 119.79 0.0M
2021-11-09 117.46 117.96 117.41 117.74 0.0M
2021-11-08 117.16 117.80 116.63 117.57 0.0M
2021-11-05 115.83 117.00 115.08 116.89 0.0M
2021-11-04 114.31 115.98 114.22 115.55 0.0M
2021-11-03 114.85 115.12 113.44 113.65 0.0M
2021-11-02 115.59 115.82 115.24 115.27 0.0M
2021-11-01 114.98 115.76 114.93 115.57 0.0M
2021-10-29 115.75 116.02 114.32 114.67 0.0M
2021-10-28 116.18 116.64 115.49 116.27 0.0M
2021-10-27 115.43 115.93 115.10 115.64 0.0M
2021-10-26 116.31 116.40 114.97 115.34 0.0M
2021-10-25 115.89 116.63 115.89 116.60 0.0M
2021-10-22 115.67 116.94 115.50 115.60 0.0M
2021-10-21 114.94 115.36 114.71 114.81 0.0M
2021-10-20 114.60 115.31 114.52 115.13 0.0M
2021-10-19 114.84 115.00 114.28 114.30 0.0M
2021-10-18 113.80 114.28 113.59 114.10 0.0M
2021-10-15 115.58 115.58 113.87 114.31 0.0M
2021-10-14 115.76 116.31 115.52 115.98 0.0M
2021-10-13 113.82 115.88 113.57 115.69 0.0M
2021-10-12 113.75 114.12 113.23 113.59 0.0M
2021-10-11 113.17 113.64 113.03 113.48 0.0M
2021-10-08 113.48 114.83 113.22 113.42 0.0M
2021-10-07 113.79 113.99 113.15 113.50 0.0M
2021-10-06 113.04 113.73 112.80 113.54 0.0M
2021-10-05 113.33 113.67 112.90 113.67 0.0M
2021-10-04 113.45 114.11 112.90 113.94 0.0M
2021-10-01 113.37 113.70 112.92 113.63 0.0M
2021-09-30 111.55 113.95 111.30 113.63 0.0M
2021-09-29 112.45 112.72 111.45 111.84 0.0M
2021-09-28 112.41 112.69 111.70 112.36 0.0M
2021-09-27 113.46 113.63 112.77 113.11 0.0M
2021-09-24 113.24 113.42 112.46 113.10 0.0M
2021-09-23 113.93 114.58 112.83 112.97 0.0M
2021-09-22 114.84 114.86 114.35 114.86 0.0M
2021-09-21 113.76 115.04 113.60 115.04 0.0M
2021-09-20 113.18 114.03 113.13 113.86 0.0M
2021-09-17 113.84 114.33 112.93 113.29 0.0M
2021-09-16 115.34 115.36 113.05 113.31 0.0M
2021-09-15 116.34 116.63 115.78 115.86 0.0M
2021-09-14 115.74 116.85 115.02 116.72 0.0M
2021-09-13 115.54 116.14 115.42 115.98 0.0M
2021-09-10 116.44 116.48 115.74 115.98 0.0M
2021-09-09 115.63 116.35 115.36 115.81 0.0M
2021-09-08 116.06 116.38 115.30 115.85 0.0M
2021-09-07 117.51 117.61 115.89 116.04 0.0M
2021-09-06 118.11 118.13 117.74 117.81 0.0M
2021-09-03 117.32 118.50 117.10 118.25 0.0M
2021-09-02 117.28 117.60 116.66 117.09 0.0M
2021-09-01 117.41 117.60 116.87 117.31 0.0M
2021-08-31 117.38 117.43 116.63 116.85 0.0M
2021-08-30 117.32 117.47 116.99 116.99 0.0M
2021-08-27 116.58 116.91 115.62 116.91 0.0M
2021-08-26 115.45 116.03 115.13 116.03 0.0M
2021-08-25 115.99 116.12 115.28 115.59 0.0M
2021-08-24 116.58 117.21 116.55 116.81 0.0M
2021-08-23 115.47 116.88 115.43 116.72 0.0M
2021-08-20 115.62 115.62 115.09 115.38 0.0M
2021-08-19 115.16 115.89 115.01 115.29 0.0M
2021-08-18 115.86 116.01 114.96 115.25 0.0M
2021-08-17 115.94 116.13 115.22 115.26 0.0M
2021-08-16 114.83 115.74 114.56 115.49 0.0M
2021-08-13 113.80 114.97 113.62 114.97 0.0M
2021-08-12 113.42 113.67 112.75 113.20 0.0M
2021-08-11 112.00 113.30 112.00 113.26 0.0M
2021-08-10 112.27 112.35 111.26 111.79 0.0M
2021-08-09 112.99 113.38 111.76 111.90 0.0M
2021-08-06 116.49 116.56 113.92 113.94 0.0M
2021-08-05 117.16 117.42 116.38 116.79 0.0M
2021-08-04 117.48 118.56 116.99 117.06 0.0M
2021-08-03 117.20 117.37 117.01 117.23 0.0M
2021-08-02 117.14 117.57 116.92 117.57 0.0M
2021-07-30 118.33 118.66 117.98 117.98 0.0M
2021-07-29 117.78 118.55 117.63 118.55 0.0M
2021-07-28 116.83 116.92 116.30 116.63 0.0M
2021-07-27 116.30 116.88 116.19 116.73 0.0M
2021-07-26 117.01 117.23 116.36 116.59 0.0M
2021-07-23 116.99 117.21 116.00 116.64 0.0M
2021-07-22 116.76 117.05 116.13 117.05 0.0M
2021-07-21 117.34 117.34 116.34 116.92 0.0M
2021-07-20 117.56 118.20 117.00 117.07 0.0M
2021-07-19 116.84 117.59 116.38 117.01 0.0M
2021-07-16 118.15 118.26 117.36 117.36 0.0M
2021-07-15 118.72 118.77 117.99 118.21 0.0M
2021-07-14 117.38 118.50 117.38 118.10 0.0M
2021-07-13 117.30 117.50 116.98 117.46 0.0M
2021-07-12 116.61 117.08 116.14 116.92 0.0M
2021-07-09 116.45 117.30 116.45 117.24 0.0M
2021-07-08 116.51 117.78 116.26 116.44 0.0M
2021-07-07 116.84 117.23 116.55 116.74 0.0M
2021-07-06 117.03 117.58 116.84 116.95 0.0M
2021-07-05 115.96 116.30 115.92 116.07 0.0M
2021-07-02 115.09 116.38 115.06 115.60 0.0M
2021-07-01 115.10 115.61 114.59 114.83 0.0M
2021-06-30 113.96 114.50 113.84 114.50 0.0M
2021-06-29 115.16 115.16 113.62 114.26 0.0M
2021-06-28 115.62 115.62 115.00 115.37 0.0M
2021-06-25 115.47 116.00 115.41 115.41 0.0M
2021-06-24 115.21 115.75 115.13 115.38 0.0M
2021-06-23 115.54 116.34 115.35 115.82 0.0M
2021-06-22 115.52 115.83 114.94 115.15 0.0M
2021-06-21 115.36 115.84 115.03 115.67 0.0M
2021-06-18 115.76 116.49 114.77 115.33 0.0M
2021-06-17 117.72 117.72 114.71 114.91 0.1M
2021-06-16 120.76 120.79 120.25 120.67 0.0M
2021-06-15 121.25 121.26 120.64 120.80 0.0M
2021-06-14 120.98 121.39 119.80 121.07 0.0M
2021-06-11 123.44 123.47 121.87 121.87 0.0M
2021-06-10 122.34 122.93 121.39 122.87 0.0M
2021-06-09 122.75 123.20 122.57 122.82 0.0M
2021-06-08 123.13 123.62 122.31 122.90 0.0M
2021-06-07 122.34 122.97 122.15 122.97 0.0M
2021-06-04 121.63 123.10 121.35 122.98 0.0M
2021-06-03 123.22 123.22 121.22 121.40 0.0M
2021-06-02 123.28 123.87 122.98 123.72 0.0M
2021-06-01 124.35 124.35 122.98 123.38 0.0M
2021-05-31 123.77 123.85 123.48 123.80 0.0M
2021-05-28 122.71 123.43 122.28 123.05 0.0M
2021-05-27 123.49 123.49 122.67 122.88 0.0M
2021-05-26 123.78 124.28 123.41 123.63 0.0M
2021-05-25 122.48 123.10 122.01 122.91 0.0M
2021-05-21 121.74 122.66 121.72 121.93 0.0M
2021-05-20 121.67 122.21 121.11 122.04 0.0M
2021-05-19 121.66 122.59 120.49 122.44 0.0M
2021-05-18 121.52 121.83 121.10 121.32 0.0M
2021-05-17 120.50 121.25 119.99 121.22 0.0M
2021-05-14 119.22 119.71 119.06 119.51 0.0M
2021-05-13 118.34 118.71 117.66 118.60 0.0M
2021-05-12 119.22 119.77 118.36 118.42 0.0M
2021-05-11 119.25 119.69 118.13 119.08 0.0M
2021-05-10 119.22 120.02 119.19 119.60 0.1M
2021-05-07 118.30 119.81 118.15 119.23 0.0M
2021-05-06 116.66 118.06 116.36 118.02 0.0M
2021-05-05 115.53 116.07 115.16 115.94 0.0M
2021-05-04 116.18 116.96 115.47 116.00 0.0M
2021-05-03 115.75 117.00 115.33 116.51 0.0M
2021-04-30 115.20 115.21 114.81 114.94 0.0M
2021-04-29 115.61 115.81 114.26 115.02 0.0M
2021-04-28 114.96 115.49 114.69 115.41 0.0M
2021-04-27 115.84 116.09 115.57 115.73 0.0M
2021-04-26 115.57 115.99 115.15 115.67 0.0M
2021-04-23 116.12 116.83 115.11 115.53 0.0M
2021-04-22 116.56 116.65 115.72 115.87 0.0M
2021-04-21 116.27 116.89 115.51 116.73 0.0M
2021-04-20 115.15 115.76 114.72 115.54 0.0M
2021-04-19 115.79 116.43 115.01 115.38 0.0M
2021-04-16 114.74 116.11 114.65 115.71 0.0M
2021-04-15 113.64 114.99 113.49 114.99 0.0M
2021-04-14 113.62 113.70 112.64 112.86 0.0M
2021-04-13 112.23 113.79 112.12 113.46 0.0M
2021-04-12 113.30 113.54 112.63 112.83 0.0M
2021-04-09 113.74 113.76 112.70 113.45 0.0M
2021-04-08 113.43 114.55 113.18 114.20 0.0M
2021-04-07 113.31 113.46 112.71 113.28 0.0M
2021-04-06 112.73 113.65 112.44 113.56 0.0M
2021-04-01 111.67 112.61 111.41 112.57 0.0M
2021-03-31 109.67 111.02 109.21 110.93 0.0M
2021-03-30 110.82 110.99 109.37 109.63 0.0M
2021-03-29 112.46 112.52 111.11 111.49 0.0M
2021-03-26 112.43 113.00 112.15 112.86 0.0M
2021-03-25 112.83 113.62 112.35 112.79 0.0M
2021-03-24 112.58 113.18 112.48 113.10 0.0M
2021-03-23 113.19 113.44 112.34 112.49 0.0M
2021-03-22 112.65 113.30 112.58 113.29 0.0M
2021-03-19 113.39 113.57 112.87 113.30 0.0M
2021-03-18 113.33 113.35 112.03 112.99 0.0M
2021-03-17 113.00 113.33 112.41 112.57 0.0M
2021-03-16 112.68 113.39 112.51 112.68 0.0M
2021-03-15 112.34 113.06 112.33 112.65 0.0M
2021-03-12 111.27 111.61 110.63 111.61 0.0M
2021-03-11 113.19 113.38 112.04 112.22 0.0M
2021-03-10 111.63 112.35 111.16 111.90 0.0M
2021-03-09 110.58 112.07 110.43 111.79 0.0M
2021-03-08 110.67 110.83 109.38 109.51 0.1M
2021-03-05 110.46 111.04 109.79 110.53 0.0M
2021-03-04 111.94 112.31 111.37 111.91 0.0M
2021-03-03 112.88 112.92 110.97 112.38 0.0M
2021-03-02 112.01 113.08 111.60 112.77 0.0M
2021-03-01 114.36 114.36 112.90 113.21 0.0M
2021-02-26 114.67 115.34 112.08 112.27 0.1M
2021-02-25 116.87 117.10 115.44 115.96 0.0M
2021-02-24 117.91 118.13 116.33 117.34 0.0M
2021-02-23 117.96 118.34 117.27 117.88 0.0M
2021-02-22 117.02 118.15 116.83 118.15 0.0M
2021-02-19 115.75 116.78 115.37 116.59 0.0M
2021-02-18 116.21 116.77 115.40 115.89 0.0M
2021-02-17 116.49 117.00 115.50 115.74 0.0M
2021-02-16 118.86 119.16 116.77 117.71 0.0M
2021-02-15 118.66 119.03 118.49 118.70 0.0M
2021-02-12 118.57 119.34 118.25 119.20 0.0M
2021-02-11 120.32 120.57 119.82 119.82 0.0M
2021-02-10 120.46 120.94 119.79 120.06 0.0M
2021-02-09 120.23 120.80 119.81 120.01 0.0M
2021-02-08 118.48 119.99 118.14 119.82 0.0M
2021-02-05 117.40 118.32 117.19 118.17 0.0M
2021-02-04 119.12 119.12 116.43 116.81 0.0M
2021-02-03 119.86 120.19 119.36 119.96 0.0M
2021-02-02 120.60 121.03 119.43 119.98 0.0M
2021-02-01 121.63 122.26 121.19 121.50 0.0M
2021-01-29 120.54 122.46 120.39 121.30 0.0M
2021-01-28 119.89 121.67 119.89 121.22 0.0M
2021-01-27 121.07 121.07 119.71 120.67 0.0M
2021-01-26 121.05 121.45 120.79 121.18 0.0M
2021-01-25 121.10 121.95 120.81 121.03 0.0M
2021-01-22 121.61 121.72 120.14 121.17 0.0M
2021-01-21 122.23 122.41 121.62 121.77 0.0M
2021-01-20 121.16 122.22 119.84 121.83 0.0M
2021-01-19 120.44 120.59 119.91 120.41 0.0M
2021-01-18 119.98 120.14 119.61 120.14 0.0M
2021-01-15 120.91 121.40 119.21 119.53 0.0M
2021-01-14 120.32 120.95 120.10 120.72 0.0M
2021-01-13 121.30 121.63 120.86 121.48 0.0M
2021-01-12 121.59 121.98 120.17 120.57 0.0M
2021-01-11 120.90 121.19 119.74 120.74 0.0M
2021-01-08 123.94 123.98 120.97 121.68 0.0M
2021-01-07 125.57 125.63 124.76 125.15 0.0M
2021-01-06 127.29 128.24 124.23 124.75 0.0M
2021-01-05 126.88 127.63 126.88 127.40 0.0M
2021-01-04 126.16 127.10 125.84 126.97 0.0M