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
2024-12-30 155.02 155.44 154.65 155.38 0.0M
2024-12-27 156.48 156.48 154.94 155.29 0.0M
2024-12-23 155.66 155.95 154.54 154.96 0.0M
2024-12-20 154.60 155.88 154.29 155.34 0.0M
2024-12-19 155.01 155.47 153.50 153.72 0.0M
2024-12-18 156.78 157.13 156.23 156.43 0.0M
2024-12-17 157.44 157.44 156.44 156.49 0.0M
2024-12-16 157.44 158.02 157.21 157.32 0.0M
2024-12-13 159.12 159.17 157.50 157.89 0.0M
2024-12-12 161.32 161.32 158.90 159.04 0.0M
2024-12-11 159.69 161.19 159.35 161.19 0.0M
2024-12-10 158.09 159.69 157.96 159.53 0.0M
2024-12-09 157.21 158.70 157.04 158.35 0.0M
2024-12-06 156.65 156.75 155.94 156.73 0.0M
2024-12-05 157.25 157.43 156.19 156.62 0.0M
2024-12-04 156.79 157.50 156.44 157.44 0.0M
2024-12-03 156.82 157.07 156.59 156.96 0.0M
2024-12-02 156.05 157.72 156.01 156.86 0.0M
2024-11-29 158.01 158.23 157.40 158.14 0.0M
2024-11-28 156.50 157.30 156.50 156.78 0.0M
2024-11-27 157.18 157.77 156.78 156.78 0.0M
2024-11-26 155.46 156.38 155.25 156.26 0.0M
2024-11-25 158.46 159.51 156.24 156.76 0.0M
2024-11-22 160.10 160.82 159.41 160.58 0.0M
2024-11-21 158.24 158.61 158.02 158.42 0.0M
2024-11-20 155.61 157.34 155.61 157.34 0.0M
2024-11-19 155.69 156.61 155.55 155.75 0.0M
2024-11-18 153.47 155.28 153.47 155.14 0.0M
2024-11-15 152.44 152.87 152.29 152.45 0.0M
2024-11-14 151.91 152.95 150.92 152.95 0.0M
2024-11-13 154.73 155.32 153.76 153.76 0.0M
2024-11-12 154.59 155.24 153.87 154.64 0.0M
2024-11-11 158.65 158.69 155.25 155.48 0.0M
2024-11-08 159.67 160.48 159.45 159.45 0.0M
2024-11-07 158.42 160.51 158.13 160.28 0.1M
2024-11-06 162.19 162.49 157.69 158.71 0.2M
2024-11-05 162.59 163.61 162.59 162.93 0.0M
2024-11-04 162.74 163.34 162.61 162.93 0.0M
2024-11-01 163.69 164.15 163.06 163.34 0.0M
2024-10-31 165.56 165.60 162.57 163.15 0.0M
2024-10-30 165.56 165.84 164.99 165.69 0.0M
2024-10-29 163.81 164.93 163.53 164.74 0.0M
2024-10-28 163.08 163.32 162.58 163.32 0.0M
2024-10-25 162.50 163.07 161.70 162.93 0.0M
2024-10-24 162.81 163.13 162.31 162.43 0.0M
2024-10-23 163.91 164.17 161.39 161.63 0.0M
2024-10-22 162.69 163.33 162.55 163.13 0.0M
2024-10-21 162.64 163.20 162.00 162.23 0.0M
2024-10-18 161.24 161.83 160.95 161.56 0.0M
2024-10-17 159.50 160.54 159.50 160.23 0.0M
2024-10-16 159.20 159.91 158.94 159.49 0.0M
2024-10-15 157.80 158.87 157.66 158.87 0.0M
2024-10-14 158.81 158.81 157.51 157.84 0.0M
2024-10-11 157.35 158.33 157.04 158.09 0.0M
2024-10-10 155.66 156.56 155.48 156.20 0.0M
2024-10-09 155.66 156.28 155.23 155.93 0.0M
2024-10-08 156.85 158.04 155.40 155.52 0.0M
2024-10-07 157.51 158.49 157.33 157.67 0.0M
2024-10-04 158.49 159.09 157.04 158.09 0.0M
2024-10-03 158.22 158.22 157.50 158.12 0.0M
2024-10-02 158.22 158.70 157.76 157.92 0.0M
2024-10-01 157.61 159.46 157.50 158.79 0.0M
2024-09-30 158.54 158.57 156.81 156.91 0.0M
2024-09-27 159.00 159.23 157.81 158.19 0.0M
2024-09-26 158.74 160.04 158.54 159.18 0.0M
2024-09-25 158.28 159.04 158.21 158.34 0.0M
2024-09-24 156.61 157.95 156.54 157.78 0.0M
2024-09-23 156.48 157.14 155.90 157.02 0.0M
2024-09-20 155.45 156.28 155.26 156.11 0.0M
2024-09-19 153.73 154.80 153.25 154.00 0.0M
2024-09-18 153.29 153.77 153.19 153.39 0.0M
2024-09-17 154.17 154.21 153.07 153.07 0.0M
2024-09-16 154.18 154.50 153.75 154.09 0.0M
2024-09-13 153.24 154.13 152.98 153.95 0.0M
2024-09-12 150.15 152.42 150.07 152.39 0.0M
2024-09-11 150.85 150.85 149.46 150.07 0.0M
2024-09-10 149.45 150.34 149.26 150.34 0.0M
2024-09-09 148.65 149.50 148.65 148.96 0.0M
2024-09-06 150.48 150.79 149.58 150.15 0.0M
2024-09-05 149.49 150.59 149.49 149.79 0.0M
2024-09-04 148.47 149.22 147.59 148.98 0.0M
2024-09-03 149.19 149.46 147.97 148.20 0.0M
2024-09-02 149.20 149.56 149.16 149.32 0.0M
2024-08-30 150.45 150.80 149.68 149.68 0.0M
2024-08-29 150.37 150.78 149.77 150.51 0.0M
2024-08-28 149.98 150.03 148.98 149.90 0.0M
2024-08-27 150.33 150.50 149.83 150.31 0.0M
2024-08-26 150.27 150.96 150.14 150.14 0.0M
2024-08-23 148.99 150.41 148.87 150.27 0.0M
2024-08-22 149.85 149.85 147.72 147.97 0.0M
2024-08-21 150.21 150.37 149.19 149.82 0.0M
2024-08-20 149.62 151.20 149.62 150.23 0.0M
2024-08-19 149.66 149.77 148.68 149.57 0.0M
2024-08-16 146.74 149.24 146.55 148.70 0.0M
2024-08-15 146.84 147.40 145.56 146.86 0.0M
2024-08-14 147.55 148.21 146.34 146.34 0.0M
2024-08-13 147.31 148.00 147.00 147.55 0.0M
2024-08-12 145.67 147.08 145.67 147.03 0.0M
2024-08-09 144.88 145.44 144.88 145.24 0.0M
2024-08-08 143.58 144.67 143.31 144.67 0.0M
2024-08-07 143.15 143.88 142.95 143.36 0.0M
2024-08-06 143.87 144.61 142.50 142.74 0.0M
2024-08-05 145.17 146.10 141.61 143.90 0.0M
2024-08-02 147.45 148.07 145.15 145.15 0.0M
2024-08-01 146.19 147.08 145.56 146.55 0.0M
2024-07-31 144.93 145.12 144.57 145.10 0.0M
2024-07-30 143.00 143.33 142.78 142.96 0.0M
2024-07-29 143.06 143.48 141.95 142.14 0.0M
2024-07-26 141.85 143.02 141.84 142.70 0.0M
2024-07-25 141.66 142.36 141.47 141.60 0.0M
2024-07-24 144.65 145.48 144.31 145.32 0.0M
2024-07-23 143.18 144.32 143.18 143.90 0.0M
2024-07-22 143.81 144.15 142.77 143.01 0.0M
2024-07-19 145.09 145.09 143.48 143.94 0.0M
2024-07-18 148.13 148.13 147.29 147.66 0.0M
2024-07-17 147.71 149.00 147.50 147.59 0.0M
2024-07-16 145.80 147.52 145.80 147.52 0.0M
2024-07-15 143.91 146.00 143.91 145.97 0.0M
2024-07-12 144.05 144.68 143.39 144.41 0.0M
2024-07-11 142.64 145.20 142.33 145.11 0.0M
2024-07-10 142.20 142.81 142.17 142.75 0.0M
2024-07-09 141.63 142.00 141.14 141.14 0.0M
2024-07-08 142.61 142.68 141.97 141.97 0.0M
2024-07-05 141.74 143.13 141.61 143.13 0.0M
2024-07-04 141.15 141.49 141.15 141.40 0.0M
2024-07-03 140.33 141.86 140.33 141.57 0.0M
2024-07-02 139.81 140.03 139.13 139.71 0.0M
2024-07-01 139.59 140.20 139.29 139.71 0.0M
2024-06-28 139.59 140.37 139.56 139.78 0.0M
2024-06-27 138.05 139.74 138.00 139.58 0.0M
2024-06-26 138.97 139.14 137.71 137.93 0.0M
2024-06-25 139.69 140.20 139.14 139.14 0.0M
2024-06-24 139.44 139.96 139.44 139.88 0.0M
2024-06-21 141.50 142.12 139.51 139.75 0.0M
2024-06-20 140.72 141.62 140.00 141.31 0.0M
2024-06-19 139.98 140.17 139.59 139.72 0.0M
2024-06-18 139.27 139.59 138.48 139.55 0.0M
2024-06-17 139.26 139.66 138.93 138.93 0.0M
2024-06-14 138.83 140.18 138.83 139.69 0.0M
2024-06-13 138.99 139.34 138.51 138.57 0.0M
2024-06-12 139.04 140.42 138.81 139.98 0.0M
2024-06-11 138.36 139.29 138.35 138.91 0.0M
2024-06-10 137.75 138.60 137.75 138.49 0.0M
2024-06-07 142.76 142.76 138.79 138.79 0.0M
2024-06-06 142.13 142.73 141.48 142.73 0.0M
2024-06-05 140.28 141.42 140.00 141.42 0.0M
2024-06-04 140.84 140.85 139.27 139.76 0.0M
2024-06-03 139.68 140.90 139.68 140.90 0.0M
2024-05-31 140.96 141.70 140.03 140.03 0.0M
2024-05-30 140.53 140.98 140.13 140.97 0.0M
2024-05-29 141.62 141.65 140.36 140.58 0.0M
2024-05-28 140.98 142.02 140.86 141.79 0.0M
2024-05-27 140.75 141.78 140.75 141.72 0.0M
2024-05-24 140.71 140.87 140.32 140.32 0.0M
2024-05-23 142.00 142.48 140.66 140.78 0.0M
2024-05-22 145.26 145.40 143.33 143.65 0.0M
2024-05-21 144.96 146.30 144.96 146.04 0.0M
2024-05-20 146.91 147.07 145.70 145.70 0.0M
2024-05-17 143.44 145.48 143.33 144.96 0.0M
2024-05-16 143.67 143.76 142.64 143.28 0.0M
2024-05-15 142.04 143.53 141.84 143.42 0.0M
2024-05-14 140.73 141.79 140.64 141.56 0.0M
2024-05-13 141.26 141.43 140.47 140.47 0.0M
2024-05-10 142.60 143.03 142.02 142.35 0.0M
2024-05-09 139.30 140.64 138.83 140.39 0.0M
2024-05-08 139.25 139.58 138.71 139.57 0.0M
2024-05-07 139.74 139.74 139.17 139.46 0.0M
2024-05-06 139.24 140.35 139.19 139.78 0.0M
2024-05-03 138.33 139.44 137.45 138.20 0.0M
2024-05-02 139.40 139.40 137.64 138.64 0.0M
2024-04-30 139.88 139.88 138.23 138.44 0.0M
2024-04-29 140.29 141.15 140.29 140.78 0.0M
2024-04-26 140.97 141.57 140.51 140.51 0.0M
2024-04-25 139.75 141.15 139.32 140.45 0.0M
2024-04-24 139.94 140.68 139.44 140.22 0.0M
2024-04-23 138.86 140.32 138.25 139.88 0.0M
2024-04-22 142.00 142.46 140.45 140.79 0.0M
2024-04-19 144.04 144.34 142.98 144.06 0.0M
2024-04-18 143.38 143.66 142.87 143.65 0.0M
2024-04-17 143.57 144.42 143.35 143.69 0.0M
2024-04-16 143.03 143.97 142.42 143.85 0.0M
2024-04-15 142.04 142.34 141.42 141.53 0.0M
2024-04-12 144.51 145.69 144.15 144.71 0.0M
2024-04-11 140.78 141.45 140.26 141.12 0.0M
2024-04-10 142.12 142.12 139.97 141.13 0.0M
2024-04-09 141.39 142.52 141.39 141.52 0.0M
2024-04-08 140.76 141.19 139.87 140.55 0.0M
2024-04-05 137.49 140.18 137.49 140.18 0.0M
2024-04-04 138.55 138.60 137.77 138.24 0.0M
2024-04-03 137.48 138.08 136.78 138.08 0.0M
2024-04-02 136.00 137.25 135.97 135.97 0.0M
2024-03-28 132.07 134.09 132.07 134.09 0.0M
2024-03-27 131.54 132.48 131.38 132.31 0.0M
2024-03-26 131.09 132.57 131.09 131.51 0.0M
2024-03-25 130.76 131.62 130.64 131.37 0.0M
2024-03-22 130.82 131.48 130.74 130.74 0.0M
2024-03-21 133.01 133.43 130.95 131.41 0.0M
2024-03-20 130.20 130.59 129.82 130.21 0.0M
2024-03-19 130.13 130.25 129.69 130.13 0.0M
2024-03-18 129.86 130.54 129.86 130.32 0.0M
2024-03-15 130.86 131.13 130.37 130.63 0.0M
2024-03-14 130.93 131.08 130.14 130.44 0.0M
2024-03-13 130.46 131.32 130.29 131.23 0.0M
2024-03-12 131.46 131.56 130.02 130.63 0.0M
2024-03-11 131.79 132.03 131.39 131.72 0.0M
2024-03-08 130.61 132.02 130.48 131.51 0.0M
2024-03-07 130.22 130.56 129.93 130.25 0.0M
2024-03-06 128.56 129.80 128.36 129.46 0.0M
2024-03-05 127.88 129.39 127.88 128.60 0.0M
2024-03-04 126.07 127.96 125.82 127.96 0.0M
2024-03-01 123.56 125.51 123.26 125.51 0.0M
2024-02-29 123.12 123.90 122.65 123.64 0.0M
2024-02-28 122.56 123.02 122.40 122.91 0.0M
2024-02-27 123.03 123.24 122.87 122.97 0.0M
2024-02-26 123.02 123.06 122.50 122.56 0.0M
2024-02-23 122.27 123.18 121.95 123.18 0.0M
2024-02-22 122.84 123.01 122.20 122.20 0.0M
2024-02-21 122.65 122.80 122.39 122.41 0.0M
2024-02-20 122.26 122.81 122.25 122.68 0.0M
2024-02-19 122.15 122.23 121.78 121.96 0.0M
2024-02-16 121.28 121.62 120.71 121.56 0.0M
2024-02-15 120.65 121.41 120.63 121.05 0.0M
2024-02-14 120.45 120.61 120.20 120.56 0.0M
2024-02-13 122.60 122.76 120.52 120.73 0.0M
2024-02-12 122.56 122.68 121.75 122.01 0.0M
2024-02-09 123.04 123.06 122.30 122.34 0.0M
2024-02-08 123.03 123.22 122.51 122.74 0.0M
2024-02-07 123.18 123.72 122.94 123.42 0.0M
2024-02-06 122.60 123.32 122.50 123.32 0.0M
2024-02-05 122.66 122.74 122.01 122.41 0.0M
2024-02-02 124.47 124.53 122.83 123.16 0.0M
2024-02-01 123.59 124.77 122.92 124.77 0.0M
2024-01-31 123.32 124.45 123.31 124.18 0.0M
2024-01-30 123.38 124.01 123.00 123.10 0.0M
2024-01-29 123.15 123.36 122.43 122.73 0.0M
2024-01-26 122.44 122.73 122.28 122.28 0.0M
2024-01-25 122.07 122.65 121.60 122.07 0.0M
2024-01-24 123.04 123.31 121.97 121.97 0.0M
2024-01-23 123.05 123.05 122.51 122.60 0.0M
2024-01-22 122.50 122.87 122.29 122.63 0.0M
2024-01-19 122.86 123.43 122.75 122.78 0.0M
2024-01-18 121.92 122.21 121.77 122.21 0.0M
2024-01-17 122.80 122.92 121.70 121.88 0.0M
2024-01-16 124.18 124.19 123.14 123.40 0.0M
2024-01-15 124.59 124.81 124.26 124.54 0.0M
2024-01-12 123.60 124.89 123.60 124.55 0.0M
2024-01-11 123.24 124.26 122.22 122.22 0.0M
2024-01-10 123.17 123.63 122.82 122.82 0.0M
2024-01-09 123.42 123.69 122.96 123.03 0.0M
2024-01-08 123.11 123.51 122.49 123.24 0.0M
2024-01-05 124.00 125.10 122.94 124.40 0.0M
2024-01-04 124.14 124.33 123.57 124.11 0.0M
2024-01-03 125.13 125.14 123.38 123.38 0.0M
2024-01-02 125.80 126.10 124.81 125.28 0.0M