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
2023-12-29 125.72 125.77 125.23 125.31 0.0M
2023-12-28 126.45 126.50 125.65 125.87 0.1M
2023-12-27 125.41 126.44 125.23 126.44 0.0M
2023-12-22 124.42 125.58 124.42 125.10 0.0M
2023-12-21 123.63 124.15 123.44 124.09 0.0M
2023-12-20 123.96 123.98 123.35 123.56 0.0M
2023-12-19 122.90 124.27 122.90 124.27 0.0M
2023-12-18 122.86 123.04 122.59 122.89 0.0M
2023-12-15 123.82 124.18 123.19 123.68 0.0M
2023-12-14 123.64 124.27 123.42 123.91 0.0M
2023-12-13 120.25 120.67 120.25 120.40 0.0M
2023-12-12 120.75 121.19 120.38 120.38 0.0M
2023-12-11 121.16 121.45 120.39 120.53 0.0M
2023-12-08 123.43 123.43 121.82 121.89 0.0M
2023-12-07 123.38 123.96 123.19 123.19 0.0M
2023-12-06 123.65 123.65 122.87 123.14 0.0M
2023-12-05 123.72 123.98 122.44 122.49 0.0M
2023-12-04 125.21 126.28 122.91 123.17 0.0M
2023-12-01 124.06 125.12 123.69 125.06 0.0M
2023-11-30 124.34 124.34 123.63 123.99 0.0M
2023-11-29 124.32 124.50 123.99 124.18 0.0M
2023-11-28 122.52 124.00 122.39 123.91 0.0M
2023-11-27 122.40 122.63 122.24 122.25 0.0M
2023-11-24 121.32 121.91 121.20 121.68 0.0M
2023-11-23 121.40 121.40 121.16 121.17 0.0M
2023-11-22 122.01 122.01 121.17 121.28 0.0M
2023-11-21 121.41 122.08 120.90 121.83 0.0M
2023-11-20 120.54 120.54 119.67 120.17 0.0M
2023-11-17 120.91 121.32 120.56 120.57 0.0M
2023-11-16 119.71 121.02 119.52 120.81 0.0M
2023-11-15 120.00 120.19 119.21 119.37 0.0M
2023-11-14 118.48 120.00 118.17 119.66 0.0M
2023-11-13 118.12 118.57 117.75 118.57 0.0M
2023-11-10 119.03 119.08 118.09 118.09 0.0M
2023-11-09 118.73 119.72 118.46 119.62 0.0M
2023-11-08 119.95 119.95 118.93 119.24 0.0M
2023-11-07 120.07 120.07 119.31 119.79 0.0M
2023-11-06 120.97 121.17 120.76 120.83 0.0M
2023-11-03 121.06 122.11 121.06 121.46 0.0M
2023-11-02 121.05 121.27 120.62 120.89 0.0M
2023-11-01 120.65 121.40 120.51 120.52 0.0M
2023-10-31 121.72 122.37 121.15 121.46 0.0M
2023-10-30 121.59 122.08 121.43 121.99 0.0M
2023-10-27 121.15 121.19 120.67 120.85 0.0M
2023-10-26 121.09 121.52 120.29 120.62 0.0M
2023-10-25 120.32 121.14 119.84 120.84 0.0M
2023-10-24 120.72 120.72 119.40 119.82 0.0M
2023-10-23 120.56 120.91 120.33 120.67 0.0M
2023-10-20 120.76 121.68 120.49 121.68 0.0M
2023-10-19 118.85 119.49 118.80 119.49 0.0M
2023-10-18 118.23 119.70 118.20 118.61 0.0M
2023-10-17 116.99 117.80 116.99 117.48 0.0M
2023-10-16 116.53 117.34 116.53 117.28 0.0M
2023-10-13 114.58 117.25 114.57 117.25 0.0M
2023-10-12 114.89 114.89 114.20 114.26 0.0M
2023-10-11 113.81 114.43 113.75 114.31 0.0M
2023-10-10 113.41 113.58 113.23 113.58 0.0M
2023-10-09 112.98 113.13 112.62 113.13 0.0M
2023-10-06 111.08 111.99 110.62 111.99 0.0M
2023-10-05 111.22 111.38 110.86 111.00 0.0M
2023-10-04 111.10 111.71 111.07 111.32 0.0M
2023-10-03 111.35 111.78 111.27 111.30 0.0M
2023-10-02 112.70 112.70 111.69 112.05 0.0M
2023-09-29 114.31 114.77 113.31 113.31 0.0M
2023-09-28 114.68 114.71 113.63 113.71 0.0M
2023-09-27 116.01 116.01 115.00 115.00 0.0M
2023-09-26 116.74 117.00 116.19 116.35 0.0M
2023-09-25 117.68 117.71 117.08 117.29 0.0M
2023-09-22 117.68 117.89 117.62 117.77 0.0M
2023-09-21 117.80 117.80 117.00 117.25 0.0M
2023-09-20 117.99 118.94 117.99 118.88 0.0M
2023-09-19 118.09 118.39 118.09 118.17 0.0M
2023-09-18 117.92 117.93 117.65 117.81 0.0M
2023-09-15 117.31 117.99 117.17 117.75 0.0M
2023-09-14 116.64 116.89 116.34 116.77 0.0M
2023-09-13 116.82 117.07 116.79 116.91 0.0M
2023-09-12 117.42 117.54 116.72 117.02 0.0M
2023-09-11 117.90 118.14 117.56 117.72 0.0M
2023-09-08 117.87 117.94 117.47 117.50 0.0M
2023-09-07 117.41 117.67 117.26 117.43 0.0M
2023-09-06 117.87 118.00 117.28 117.28 0.0M
2023-09-05 118.62 118.62 117.89 117.93 0.0M
2023-09-04 119.07 119.07 118.58 118.70 0.0M
2023-09-01 118.85 119.48 118.60 118.62 0.0M
2023-08-31 119.08 119.11 118.79 118.79 0.0M
2023-08-30 118.56 119.31 118.55 119.15 0.0M
2023-08-29 117.76 118.62 117.27 118.62 0.0M
2023-08-28 117.38 117.81 117.22 117.81 0.0M
2023-08-25 117.27 117.67 116.72 116.90 0.0M
2023-08-24 117.73 117.73 117.19 117.64 0.0M
2023-08-23 116.61 117.43 116.57 117.43 0.0M
2023-08-22 116.36 116.64 115.87 116.30 0.0M
2023-08-21 115.83 116.32 115.56 115.80 0.0M
2023-08-18 116.03 116.16 115.87 115.94 0.0M
2023-08-17 116.22 116.56 115.87 116.02 0.0M
2023-08-16 116.79 116.87 116.46 116.62 0.0M
2023-08-15 116.81 117.13 116.36 116.92 0.0M
2023-08-14 117.18 117.44 116.90 117.09 0.0M
2023-08-11 117.46 117.77 117.34 117.43 0.0M
2023-08-10 117.67 118.25 117.41 117.65 0.0M
2023-08-09 118.40 118.40 117.50 117.54 0.0M
2023-08-08 118.57 118.70 118.00 118.21 0.0M
2023-08-07 118.82 118.92 118.50 118.60 0.0M
2023-08-04 118.50 119.37 118.42 119.04 0.0M
2023-08-03 118.52 118.89 118.40 118.89 0.0M
2023-08-02 119.59 119.84 118.69 118.69 0.0M
2023-08-01 120.11 120.11 119.24 119.36 0.0M
2023-07-31 119.99 120.96 119.79 120.96 0.0M
2023-07-28 119.77 120.47 119.58 120.47 0.0M
2023-07-27 121.21 121.64 119.23 119.41 0.0M
2023-07-26 120.94 121.17 120.73 121.08 0.0M
2023-07-25 120.42 120.65 119.87 120.53 0.0M
2023-07-24 120.58 120.79 120.31 120.38 0.0M
2023-07-21 121.00 121.00 120.32 120.44 0.0M
2023-07-20 121.71 121.77 121.00 121.00 0.0M
2023-07-19 121.47 121.61 121.14 121.28 0.0M
2023-07-18 120.53 121.88 120.50 121.71 0.0M
2023-07-17 119.94 120.38 119.64 120.02 0.0M
2023-07-14 120.22 120.40 120.04 120.35 0.0M
2023-07-13 120.56 120.62 120.00 120.48 0.0M
2023-07-12 118.96 120.31 118.84 120.14 0.0M
2023-07-11 118.84 119.12 118.65 118.78 0.0M
2023-07-10 118.25 118.37 117.61 118.25 0.0M
2023-07-07 117.59 118.74 117.59 118.74 0.0M
2023-07-06 118.08 118.36 117.03 117.42 0.0M
2023-07-05 118.27 118.96 118.19 118.34 0.0M
2023-07-04 118.54 118.71 118.50 118.53 0.0M
2023-07-03 117.82 118.74 117.49 118.53 0.0M
2023-06-30 117.24 117.99 116.90 117.99 0.0M
2023-06-29 117.07 117.60 116.50 117.47 0.0M
2023-06-28 117.51 117.67 117.20 117.62 0.0M
2023-06-27 118.67 118.70 117.77 117.77 0.0M
2023-06-26 118.35 118.92 118.33 118.62 0.0M
2023-06-23 117.82 119.11 117.71 118.25 0.0M
2023-06-22 118.65 118.77 117.74 117.74 0.0M
2023-06-21 119.09 119.36 118.36 118.93 0.0M
2023-06-20 120.22 120.39 118.77 119.14 0.0M
2023-06-19 120.34 120.54 119.95 120.19 0.0M
2023-06-16 120.74 121.04 120.28 120.64 0.0M
2023-06-15 118.87 120.54 118.64 120.48 0.0M
2023-06-14 119.80 120.58 119.80 120.53 0.0M
2023-06-13 120.84 121.07 119.71 119.71 0.0M
2023-06-12 120.78 121.11 119.70 120.63 0.0M
2023-06-09 121.02 121.41 120.56 120.88 0.0M
2023-06-08 119.83 121.34 119.80 121.13 0.0M
2023-06-07 120.54 121.34 120.40 120.40 0.0M
2023-06-06 120.72 121.09 120.46 120.81 0.0M
2023-06-05 119.73 120.84 119.49 120.59 0.0M
2023-06-02 121.89 122.09 120.94 120.94 0.0M
2023-06-01 120.85 122.15 120.40 122.15 0.0M
2023-05-31 120.74 121.83 120.52 121.60 0.0M
2023-05-30 119.48 120.95 119.31 120.95 0.0M
2023-05-29 119.99 120.12 119.91 119.98 0.0M
2023-05-26 120.32 120.54 119.55 119.72 0.0M
2023-05-25 120.74 121.16 119.59 119.90 0.0M
2023-05-24 121.63 122.40 121.34 121.44 0.0M
2023-05-23 120.98 121.65 120.59 121.20 0.0M
2023-05-22 121.90 122.27 121.52 121.75 0.0M
2023-05-19 121.34 122.21 120.72 122.21 0.0M
2023-05-18 121.96 122.11 120.47 120.60 0.0M
2023-05-17 122.74 122.77 122.03 122.19 0.0M
2023-05-16 123.88 124.13 123.34 123.34 0.0M
2023-05-15 124.52 124.78 124.26 124.45 0.0M
2023-05-12 124.03 124.71 123.57 124.14 0.0M
2023-05-11 125.16 126.00 124.34 124.47 0.0M
2023-05-10 125.37 126.39 124.89 125.05 0.0M
2023-05-09 124.94 125.49 124.82 125.04 0.0M
2023-05-08 124.00 125.18 124.00 125.14 0.0M
2023-05-05 126.42 126.42 123.67 124.33 0.0M
2023-05-04 125.91 127.23 125.45 126.62 0.0M
2023-05-03 124.67 125.15 124.23 125.04 0.0M
2023-05-02 122.67 124.36 122.29 124.36 0.0M
2023-04-28 122.60 123.19 122.10 123.02 0.0M
2023-04-27 123.73 123.77 122.01 122.64 0.0M
2023-04-26 123.50 124.00 123.18 123.40 0.0M
2023-04-25 123.25 123.41 122.27 123.00 0.0M
2023-04-24 122.38 122.86 122.25 122.66 0.0M
2023-04-21 122.84 123.49 122.00 122.20 0.0M
2023-04-20 123.62 124.37 123.29 123.96 0.0M
2023-04-19 123.29 123.42 121.84 123.30 0.0M
2023-04-18 123.64 124.37 123.17 124.35 0.0M
2023-04-17 124.51 124.63 122.66 123.20 0.0M
2023-04-14 126.22 126.36 123.44 123.60 0.0M
2023-04-13 125.10 126.68 125.10 126.28 0.1M
2023-04-12 124.71 125.38 123.98 124.23 0.0M
2023-04-11 123.80 124.18 123.67 124.00 0.0M
2023-04-06 124.66 125.10 124.01 124.43 0.0M
2023-04-05 125.38 125.81 124.63 125.01 0.0M
2023-04-04 122.76 125.25 122.62 125.20 0.0M
2023-04-03 121.28 123.30 121.28 123.30 0.0M
2023-03-31 122.79 122.90 122.29 122.55 0.0M
2023-03-30 122.14 122.32 121.68 122.27 0.0M
2023-03-29 121.58 122.23 121.41 121.92 0.0M
2023-03-28 121.13 122.07 120.94 121.98 0.0M
2023-03-27 122.11 122.24 120.70 121.15 0.0M
2023-03-24 123.38 124.00 122.90 123.11 0.0M
2023-03-23 122.53 123.66 122.25 123.66 0.0M
2023-03-22 120.34 120.91 120.26 120.86 0.0M
2023-03-21 122.09 122.10 120.40 120.40 0.0M
2023-03-20 124.29 124.39 122.01 122.54 0.0M
2023-03-17 119.64 121.80 119.55 121.47 0.0M
2023-03-16 118.94 119.87 118.72 119.01 0.0M
2023-03-15 117.50 120.00 116.99 119.96 0.0M
2023-03-14 118.65 118.83 117.81 118.28 0.0M
2023-03-13 116.57 118.57 116.45 118.22 0.0M
2023-03-10 113.95 115.85 113.78 115.19 0.0M
2023-03-09 112.61 113.79 112.60 113.59 0.0M
2023-03-08 112.73 113.09 112.55 112.93 0.0M
2023-03-07 114.84 114.84 112.88 113.01 0.0M
2023-03-06 115.31 115.37 114.82 114.99 0.0M
2023-03-03 114.57 114.77 114.46 114.66 0.0M
2023-03-02 113.76 114.16 113.66 114.10 0.0M
2023-03-01 113.89 114.57 113.80 114.16 0.0M
2023-02-28 112.39 113.55 112.16 113.55 0.0M
2023-02-27 112.63 113.00 112.41 112.70 0.0M
2023-02-24 113.12 113.41 112.50 112.72 0.0M
2023-02-23 113.65 113.69 113.02 113.18 0.0M
2023-02-22 114.46 114.61 113.87 114.02 0.0M
2023-02-21 113.96 114.56 113.84 114.16 0.0M
2023-02-20 114.85 114.85 114.61 114.61 0.0M
2023-02-17 113.17 114.33 113.15 114.26 0.0M
2023-02-16 114.45 114.71 113.66 114.16 0.0M
2023-02-15 114.02 114.35 113.88 113.99 0.0M
2023-02-14 115.70 116.08 114.67 115.03 0.0M
2023-02-13 115.89 116.08 115.25 115.25 0.0M
2023-02-10 116.24 116.49 115.61 115.73 0.0M
2023-02-09 117.14 117.51 116.24 116.54 0.0M
2023-02-08 117.22 117.38 116.51 116.66 0.0M
2023-02-07 116.84 116.98 116.20 116.81 0.0M
2023-02-06 116.93 117.00 116.22 116.27 0.0M
2023-02-03 119.15 119.31 116.22 116.22 0.0M
2023-02-02 121.88 121.99 119.37 119.45 0.0M
2023-02-01 119.88 120.36 119.83 120.16 0.0M
2023-01-31 119.23 120.16 117.21 120.16 0.0M
2023-01-30 119.81 120.23 119.75 119.84 0.0M
2023-01-27 119.91 120.58 119.56 120.32 0.0M
2023-01-26 120.89 121.17 119.57 119.99 0.0M
2023-01-25 120.21 120.75 119.65 120.56 0.0M
2023-01-24 121.01 121.01 119.70 120.60 0.0M
2023-01-23 119.70 120.20 119.29 119.84 0.0M
2023-01-20 120.55 120.63 119.80 120.08 0.0M
2023-01-19 119.15 119.78 118.83 119.76 0.0M
2023-01-18 119.11 120.08 119.03 119.03 0.0M
2023-01-17 119.14 119.46 118.42 119.28 0.0M
2023-01-16 119.57 119.67 119.12 119.49 0.0M
2023-01-13 118.43 119.44 118.17 119.27 0.0M
2023-01-12 117.46 118.77 117.40 118.00 0.0M
2023-01-11 117.48 117.73 116.48 116.79 0.0M
2023-01-10 116.86 117.32 116.77 117.09 0.0M
2023-01-09 117.03 117.40 116.83 117.06 0.0M
2023-01-06 114.84 116.33 114.61 116.22 0.0M
2023-01-05 115.54 115.62 114.00 114.32 0.0M
2023-01-04 116.17 116.51 115.69 116.10 0.0M
2023-01-03 115.32 115.48 114.22 114.32 0.0M
2023-01-02 115.14 115.14 112.00 114.01 0.0M