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
2022-12-30 113.58 113.82 113.39 113.76 0.0M
2022-12-29 112.91 113.52 112.79 113.33 0.0M
2022-12-28 113.13 113.13 112.51 112.59 0.0M
2022-12-27 112.45 114.56 112.45 113.87 0.0M
2022-12-23 112.42 112.74 112.11 112.70 0.0M
2022-12-22 113.62 113.76 112.30 112.33 0.0M
2022-12-21 113.86 113.86 113.41 113.62 0.0M
2022-12-20 112.44 113.82 112.40 113.62 0.0M
2022-12-19 112.31 112.71 111.60 111.90 0.0M
2022-12-16 111.30 112.22 111.07 111.94 0.0M
2022-12-15 111.79 111.79 111.03 111.21 0.0M
2022-12-14 113.26 113.41 112.96 113.39 0.0M
2022-12-13 111.92 114.23 111.71 113.67 0.0M
2022-12-12 112.04 112.36 111.65 111.65 0.0M
2022-12-09 112.22 112.92 112.06 112.92 0.0M
2022-12-08 111.82 112.33 111.61 111.93 0.0M
2022-12-07 111.01 111.91 110.92 111.51 0.0M
2022-12-06 111.03 111.53 110.92 111.26 0.0M
2022-12-05 112.74 112.97 111.22 111.22 0.0M
2022-12-02 112.79 113.24 111.53 112.42 0.1M
2022-12-01 111.38 113.11 111.35 112.90 0.0M
2022-11-30 110.13 110.67 109.91 110.06 0.0M
2022-11-29 110.06 110.32 109.72 109.85 0.0M
2022-11-28 109.82 110.57 109.33 109.43 0.0M
2022-11-25 109.82 110.10 109.61 109.86 0.0M
2022-11-24 110.02 110.32 109.97 110.17 0.0M
2022-11-23 109.38 109.40 108.00 109.40 0.0M
2022-11-22 109.33 109.80 109.21 109.23 0.0M
2022-11-21 109.42 109.60 108.86 108.86 0.0M
2022-11-18 110.72 110.90 109.81 110.20 0.0M
2022-11-17 111.06 111.10 110.24 110.38 0.0M
2022-11-16 111.70 112.01 111.33 111.45 0.0M
2022-11-15 111.89 112.24 111.17 111.17 0.0M
2022-11-14 110.76 111.25 110.15 111.24 0.0M
2022-11-11 110.64 110.91 110.34 110.59 0.0M
2022-11-10 107.33 110.06 107.17 109.94 0.0M
2022-11-09 107.78 108.15 107.07 107.65 0.0M
2022-11-08 104.99 107.96 104.67 107.83 0.0M
2022-11-07 104.89 105.77 104.89 105.50 0.0M
2022-11-04 103.70 105.26 103.45 105.23 0.0M
2022-11-03 102.42 102.60 101.76 102.30 0.0M
2022-11-02 103.99 104.33 103.58 103.62 0.0M
2022-11-01 103.69 104.23 103.44 103.44 0.0M
2022-10-31 103.24 103.37 102.90 103.07 0.0M
2022-10-28 104.22 104.31 103.07 103.28 0.0M
2022-10-27 104.68 104.88 104.25 104.77 0.0M
2022-10-26 105.00 105.42 104.57 105.23 0.0M
2022-10-25 103.97 104.57 103.11 104.37 0.0M
2022-10-24 104.41 104.45 103.60 103.84 0.0M
2022-10-21 102.05 103.63 102.04 103.46 0.0M
2022-10-20 102.62 103.64 102.53 103.49 0.0M
2022-10-19 103.29 103.60 102.75 102.81 0.0M
2022-10-18 104.34 104.42 103.80 103.81 0.0M
2022-10-17 104.23 105.12 104.17 104.72 0.0M
2022-10-14 105.22 105.22 103.73 103.73 0.0M
2022-10-13 105.14 106.06 103.55 104.96 0.0M
2022-10-12 105.34 105.50 105.05 105.22 0.0M
2022-10-11 105.13 105.97 104.89 105.97 0.0M
2022-10-10 106.41 106.47 105.08 105.12 0.0M
2022-10-07 107.80 108.07 106.91 107.32 0.0M
2022-10-06 108.62 108.84 107.82 108.06 0.0M
2022-10-05 108.75 108.75 107.41 107.94 0.0M
2022-10-04 107.91 109.08 107.38 109.08 0.0M
2022-10-03 105.06 106.91 104.80 106.59 0.0M
2022-09-30 105.38 105.70 104.98 105.64 0.0M
2022-09-29 103.99 104.84 103.80 104.81 0.0M
2022-09-28 102.57 104.48 102.13 104.39 0.0M
2022-09-27 103.52 103.75 103.17 103.21 0.0M
2022-09-26 103.72 104.20 103.43 103.56 0.0M
2022-09-23 105.63 105.63 103.73 104.16 0.0M
2022-09-22 104.70 106.40 104.70 105.66 0.1M
2022-09-21 105.73 106.11 105.36 105.37 0.0M
2022-09-20 105.80 105.84 104.94 105.25 0.0M
2022-09-19 105.27 105.91 104.95 105.74 0.1M
2022-09-16 105.01 106.13 104.62 105.99 0.1M
2022-09-15 106.79 106.96 105.32 105.52 0.0M
2022-09-14 107.68 107.97 107.51 107.69 0.0M
2022-09-13 109.15 109.58 107.57 107.92 0.0M
2022-09-12 108.87 109.66 108.87 109.64 0.0M
2022-09-09 109.09 109.45 108.40 108.73 0.0M
2022-09-08 109.02 109.27 107.87 108.11 0.0M
2022-09-07 107.64 108.46 107.47 108.37 0.0M
2022-09-06 108.78 108.78 107.75 107.82 0.0M
2022-09-05 108.41 108.66 108.20 108.35 0.0M
2022-09-02 107.83 108.79 107.83 108.53 0.0M
2022-09-01 108.11 108.19 106.97 107.27 0.1M
2022-08-31 109.13 109.14 108.32 108.98 0.0M
2022-08-30 109.72 109.91 109.04 109.39 0.0M
2022-08-29 109.23 110.52 108.91 110.33 0.0M
2022-08-26 111.18 111.22 109.99 109.99 0.0M
2022-08-25 111.57 111.85 111.05 111.19 0.0M
2022-08-24 110.70 111.19 110.53 111.19 0.0M
2022-08-23 110.00 111.13 110.00 111.03 0.0M
2022-08-22 110.60 110.60 109.72 110.16 0.0M
2022-08-19 111.33 111.46 110.32 111.00 0.1M
2022-08-18 111.74 112.37 111.69 111.73 0.0M
2022-08-17 112.72 112.72 111.82 111.87 0.0M
2022-08-16 112.92 112.92 112.42 112.61 0.0M
2022-08-15 113.72 113.72 112.51 112.98 0.0M
2022-08-12 113.70 114.05 113.25 114.04 0.0M
2022-08-11 113.30 114.16 113.30 113.52 0.0M
2022-08-10 113.71 114.73 113.43 114.09 0.0M
2022-08-09 113.37 114.19 113.30 113.83 0.0M
2022-08-08 112.71 113.58 112.51 113.57 0.0M
2022-08-05 113.70 113.79 112.18 112.76 0.0M
2022-08-04 112.48 113.64 112.48 113.48 0.0M
2022-08-03 112.30 112.58 111.45 111.64 0.0M
2022-08-02 112.66 113.57 112.37 113.19 0.0M
2022-08-01 112.15 112.75 112.00 112.37 0.1M
2022-07-29 112.28 112.33 111.36 112.03 0.0M
2022-07-28 110.63 111.62 110.33 111.53 0.0M
2022-07-27 109.40 109.67 108.76 109.33 0.1M
2022-07-26 109.69 109.81 108.89 109.22 0.0M
2022-07-25 109.70 110.32 109.05 109.24 0.0M
2022-07-22 109.18 110.61 109.15 110.04 0.0M
2022-07-21 107.39 109.26 106.89 108.90 0.0M
2022-07-20 108.59 109.02 108.54 108.57 0.0M
2022-07-19 108.78 109.27 108.75 109.09 0.0M
2022-07-18 109.04 109.67 108.72 108.81 0.0M
2022-07-15 108.52 108.81 107.98 108.57 0.0M
2022-07-14 109.35 109.50 108.13 108.64 0.0M
2022-07-13 109.84 111.01 108.55 110.66 0.0M
2022-07-12 110.43 110.72 110.00 110.38 0.0M
2022-07-11 110.70 110.90 110.37 110.71 0.0M
2022-07-08 110.85 111.52 110.10 111.11 0.0M
2022-07-07 110.98 111.32 110.66 110.82 0.0M
2022-07-06 112.53 112.85 110.70 110.70 0.0M
2022-07-05 115.28 115.28 112.48 112.48 0.0M
2022-07-04 115.43 115.43 115.02 115.05 0.0M
2022-07-01 114.62 115.26 113.75 115.12 0.0M
2022-06-30 115.79 116.29 114.96 115.30 0.0M
2022-06-29 115.95 116.79 115.49 115.85 0.0M
2022-06-28 116.56 116.61 115.98 116.09 0.0M
2022-06-27 117.20 117.32 116.12 116.17 0.0M
2022-06-24 116.21 116.75 115.86 116.75 0.0M
2022-06-23 116.94 117.71 116.37 117.02 0.0M
2022-06-22 116.50 117.85 116.33 117.43 0.0M
2022-06-21 117.11 117.50 116.88 117.40 0.0M
2022-06-20 117.64 117.66 117.14 117.23 0.0M
2022-06-17 117.69 118.20 117.19 117.72 0.0M
2022-06-16 116.70 117.74 115.89 117.74 0.0M
2022-06-15 116.26 117.17 116.00 116.26 0.0M
2022-06-14 116.83 116.92 115.68 115.77 0.0M
2022-06-13 119.01 119.02 116.42 116.65 0.0M
2022-06-10 117.82 119.00 116.61 118.97 0.0M
2022-06-09 118.21 118.30 117.52 117.65 0.0M
2022-06-08 118.11 118.76 117.78 118.71 0.0M
2022-06-07 117.62 118.39 117.62 118.18 0.0M
2022-06-06 118.50 118.69 117.70 117.80 0.0M
2022-06-03 119.13 119.23 118.28 118.39 0.0M
2022-06-02 118.27 119.42 118.22 119.23 0.0M
2022-06-01 117.30 118.09 116.84 117.79 0.0M
2022-05-31 118.58 118.62 117.53 117.69 0.0M
2022-05-30 119.00 119.04 118.44 118.67 0.0M
2022-05-27 118.54 118.89 118.26 118.52 0.0M
2022-05-26 118.18 118.40 117.56 118.01 0.0M
2022-05-25 118.77 118.88 118.09 118.19 0.0M
2022-05-24 118.52 119.50 118.52 119.42 0.0M
2022-05-23 118.55 119.38 118.41 118.56 0.0M
2022-05-20 118.28 118.28 117.27 117.91 0.0M
2022-05-19 115.90 118.25 115.90 118.24 0.0M
2022-05-18 115.93 116.40 115.61 116.39 0.0M
2022-05-17 116.93 117.38 116.38 116.56 0.0M
2022-05-16 115.66 116.13 114.37 115.92 0.0M
2022-05-13 116.62 117.01 115.18 115.94 0.0M
2022-05-12 118.44 118.54 117.50 117.50 0.0M
2022-05-11 118.00 119.14 117.45 118.62 0.0M
2022-05-10 119.11 119.39 118.12 118.15 0.1M
2022-05-09 119.82 119.85 118.80 118.99 0.1M
2022-05-06 120.01 121.14 119.98 120.95 0.0M
2022-05-05 121.33 122.26 120.24 120.53 0.1M
2022-05-04 119.53 119.84 119.20 119.62 0.0M
2022-05-03 118.92 120.21 118.50 119.96 0.0M
2022-05-02 120.76 120.81 118.79 119.41 0.0M
2022-04-29 122.46 122.90 121.88 122.12 0.0M
2022-04-28 120.56 121.34 120.42 121.00 0.0M
2022-04-27 121.61 122.09 119.53 120.81 0.0M
2022-04-26 121.92 122.36 121.49 121.95 0.0M
2022-04-25 122.81 123.05 121.18 121.39 0.1M
2022-04-22 125.12 125.20 123.62 123.73 0.0M
2022-04-21 125.11 125.11 124.17 124.41 0.0M
2022-04-20 124.50 125.31 124.41 125.17 0.0M
2022-04-19 126.67 127.13 124.99 125.28 0.0M
2022-04-14 126.52 126.94 125.67 125.98 0.0M
2022-04-13 126.15 126.99 126.06 126.83 0.0M
2022-04-12 125.60 126.84 125.07 126.52 0.0M
2022-04-11 124.51 126.27 124.51 125.21 0.0M
2022-04-08 123.75 124.90 123.73 124.68 0.0M
2022-04-07 123.48 124.24 123.37 123.85 0.0M
2022-04-06 123.02 123.97 122.82 123.62 0.0M
2022-04-05 123.96 124.71 123.44 123.63 0.0M
2022-04-04 123.75 124.16 123.57 123.93 0.0M
2022-04-01 123.90 124.22 123.09 123.68 0.0M
2022-03-31 123.60 124.74 123.37 124.74 0.0M
2022-03-30 123.40 124.30 123.11 124.15 0.0M
2022-03-29 123.35 123.35 121.27 122.73 0.0M
2022-03-28 124.09 124.64 123.61 124.11 0.0M
2022-03-25 125.46 125.78 124.73 125.52 0.0M
2022-03-24 124.71 126.23 124.33 125.96 0.0M
2022-03-23 123.27 124.25 123.27 124.06 0.0M
2022-03-22 123.93 123.93 122.61 123.26 0.0M
2022-03-21 123.49 124.31 123.03 124.02 0.0M
2022-03-18 124.15 124.51 123.41 123.59 0.0M
2022-03-17 124.31 125.10 124.22 124.69 0.0M
2022-03-16 122.91 123.61 122.24 122.53 0.1M
2022-03-15 123.79 124.08 122.50 123.49 0.0M
2022-03-14 126.73 126.74 125.18 125.67 0.0M
2022-03-11 127.69 127.88 125.53 127.27 0.0M
2022-03-10 127.19 128.92 127.03 127.91 0.0M
2022-03-09 131.12 131.50 127.14 128.46 0.0M
2022-03-08 129.13 132.66 128.45 132.31 0.0M
2022-03-07 127.76 128.54 125.77 126.96 0.0M
2022-03-04 124.51 126.00 124.12 125.80 0.0M
2022-03-03 124.07 124.34 123.57 123.75 0.0M
2022-03-02 124.68 124.75 122.92 123.22 0.0M
2022-03-01 122.56 123.84 122.56 123.84 0.0M
2022-02-28 121.74 123.07 121.71 122.10 0.0M
2022-02-25 122.88 123.16 121.00 121.01 0.0M
2022-02-24 124.70 126.91 122.96 123.36 0.1M
2022-02-23 121.66 122.74 121.30 122.38 0.0M
2022-02-22 122.48 122.60 121.40 121.99 0.0M
2022-02-21 121.46 121.78 121.36 121.67 0.0M
2022-02-18 121.45 121.88 121.01 121.48 0.0M
2022-02-17 120.38 121.78 120.38 121.52 0.0M
2022-02-16 119.13 119.73 118.83 119.73 0.0M
2022-02-15 120.47 120.47 118.45 118.82 0.0M
2022-02-14 118.90 120.07 118.90 119.46 0.0M
2022-02-11 117.22 117.84 117.10 117.77 0.0M
2022-02-10 117.73 118.12 117.09 118.07 0.0M
2022-02-09 117.27 117.57 117.08 117.57 0.0M
2022-02-08 116.78 117.18 116.63 117.16 0.0M
2022-02-07 116.35 116.75 116.21 116.75 0.0M
2022-02-04 116.06 116.45 115.16 115.95 0.0M
2022-02-03 115.80 116.09 114.90 116.00 0.0M
2022-02-02 115.36 116.24 115.36 116.12 0.0M
2022-02-01 115.75 116.24 115.58 116.12 0.0M
2022-01-31 114.90 115.42 114.84 115.35 0.0M
2022-01-28 115.23 115.28 114.42 114.72 0.0M
2022-01-27 116.35 116.70 115.24 115.24 0.0M
2022-01-26 118.51 118.70 117.74 117.74 0.0M
2022-01-25 118.28 119.39 117.91 118.67 0.0M
2022-01-24 118.13 118.43 117.62 117.80 0.0M
2022-01-21 118.16 118.39 117.52 117.87 0.0M
2022-01-20 118.25 118.63 117.98 118.26 0.0M
2022-01-19 116.44 118.28 116.44 118.28 0.0M
2022-01-18 116.69 116.97 116.22 116.48 0.0M
2022-01-17 117.13 117.13 116.86 116.93 0.0M
2022-01-14 117.42 117.50 116.92 116.94 0.0M
2022-01-13 117.41 117.46 116.51 116.81 0.0M
2022-01-12 116.80 117.35 116.67 117.20 0.0M
2022-01-11 116.26 116.78 115.96 116.78 0.0M
2022-01-10 115.27 115.78 115.19 115.43 0.0M
2022-01-07 114.99 115.30 114.73 115.14 0.0M
2022-01-06 115.81 115.95 114.74 115.15 0.0M
2022-01-05 116.65 117.68 116.65 117.29 0.0M
2022-01-04 116.09 116.78 115.82 116.58 0.0M
2022-01-03 117.32 117.58 115.70 115.75 0.0M