Hot Features
プレミアム
Goldman Sachs Physical Gold ETF Shares (AAAU)
AMEX
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.99 | 3.62371888726 | 27.32 | 28.3 | 27.1338 | 1415572 | 27.7489749 | SP |
| 4 | 1.99 | 7.56079027356 | 26.32 | 28.3 | 26.1901 | 1772704 | 26.97954068 | SP |
| 12 | 2.48 | 9.60123886953 | 25.83 | 28.3 | 25.28 | 2085388 | 26.3213774 | SP |
| 26 | 4.7 | 19.9068191444 | 23.61 | 28.3 | 23.5601 | 2032525 | 25.99881443 | SP |
| 52 | 8.335 | 41.7271589487 | 19.975 | 28.3 | 19.6401 | 2277680 | 24.14149463 | SP |
| 156 | 10.27 | 56.9290465632 | 18.04 | 28.3 | 16.055 | 1694481 | 21.18158944 | SP |
| 260 | 12.8 | 82.5274016763 | 15.51 | 28.3 | 14.49 | 1184248 | 20.72239621 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 28.13 | 0.28 | 1.01 | 28.09 | 28.14 | 28.005 | 1338306 |
| 1738625400 | 27.85 | 0.16 | 0.58 | 27.83 | 27.99 | 27.8 | 1607239 |
| 1738366200 | 27.69 | 0.05 | 0.20 | 27.81 | 27.845 | 27.625 | 2112513 |
| 1738279800 | 27.635 | 0.4 | 1.45 | 27.55 | 27.66 | 27.47 | 1215985 |
| 1738193400 | 27.24 | -0.1 | -0.35 | 27.32 | 27.32 | 27.1338 | 803817 |
| 1738107000 | 27.335 | 0.23 | 0.85 | 27.34 | 27.36 | 27.2252 | 772602 |
| 1738020600 | 27.105 | -0.3 | -1.08 | 27.26 | 27.26 | 27 | 1026059 |
| 1737761400 | 27.4 | 0.15 | 0.53 | 27.5 | 27.54 | 27.381 | 1333836 |
| 1737675000 | 27.255 | 0 | 0.00 | 27.255 | 27.255 | 27.255 | 0 |
| 1737588600 | 27.255 | 0.14 | 0.52 | 27.32 | 27.32 | 27.195 | 1703850 |
| 1737502200 | 27.115 | 0.41 | 1.55 | 27 | 27.145 | 26.98 | 1695785 |
| 1737156600 | 26.7 | -0.14 | -0.52 | 26.73 | 26.8655 | 26.6899 | 2180141 |
| 1737070200 | 26.84 | 0.17 | 0.64 | 26.85 | 26.9299 | 26.805 | 2226787 |
| 1736983800 | 26.67 | 0.2 | 0.76 | 26.59 | 26.67 | 26.465 | 2105414 |
| 1736897400 | 26.47 | 0.15 | 0.57 | 26.33 | 26.47 | 26.305 | 1730194 |
| 1736811000 | 26.32 | -0.29 | -1.07 | 26.4 | 26.435 | 26.2596 | 2585323 |
| 1736551800 | 26.605 | 0.28 | 1.04 | 26.57 | 26.675 | 26.52 | 2729393 |
| 1736379000 | 26.33 | 0.13 | 0.52 | 26.32 | 26.4 | 26.1901 | 2968720 |
| 1736292600 | 26.195 | 0.15 | 0.58 | 26.29 | 26.3252 | 26.1199 | 3466358 |
| 1736206200 | 26.045 | -0.05 | -0.17 | 25.97 | 26.115 | 25.924 | 2744387 |
| 1735947000 | 26.09 | -0.2 | -0.74 | 26.2 | 26.2201 | 26.07 | 2241444 |
| 1735860600 | 26.285 | 0.35 | 1.35 | 26.16 | 26.3 | 26.149 | 2118384 |
| 1735687800 | 25.935 | 0.16 | 0.64 | 25.83 | 25.9743 | 25.82 | 1632036 |
| 1735601400 | 25.77 | -0.09 | -0.33 | 25.83 | 25.83 | 25.6603 | 1917203 |
| 1735342200 | 25.855 | -0.18 | -0.69 | 25.86 | 25.915 | 25.83 | 1422676 |
| 1735255800 | 26.035 | 0.18 | 0.70 | 25.94 | 26.085 | 25.94 | 1103726 |
| 1735077840 | 25.855 | 0.05 | 0.19 | 25.83 | 25.88 | 25.79 | 704304 |
| 1734996600 | 25.805 | -0.12 | -0.44 | 25.88 | 25.88 | 25.775 | 1867141 |
| 1734737400 | 25.92 | 0.26 | 0.99 | 25.86 | 26.0157 | 25.8299 | 2225801 |
| 1734651000 | 25.665 | 0.04 | 0.16 | 25.68 | 25.7051 | 25.56 | 2414638 |
| 1734564600 | 25.625 | -0.51 | -1.93 | 26.09 | 26.0999 | 25.57 | 2234768 |
| 1734478200 | 26.13 | -0.09 | -0.34 | 26.12 | 26.1899 | 26.06 | 1534467 |
| 1734391800 | 26.22 | 0.04 | 0.17 | 26.27 | 26.29 | 26.1865 | 1345777 |
| 1734132600 | 26.175 | -0.31 | -1.15 | 26.33 | 26.335 | 26.16 | 2537731 |
| 1734046200 | 26.48 | -0.38 | -1.40 | 26.55 | 26.58 | 26.4397 | 2635371 |
| 1733959800 | 26.855 | 0.24 | 0.90 | 26.7 | 26.905 | 26.66 | 4037391 |
| 1733873400 | 26.615 | 0.34 | 1.29 | 26.54 | 26.6499 | 26.5379 | 1004913 |
| 1733787000 | 26.275 | 0.26 | 1.00 | 26.37 | 26.4616 | 26.265 | 1970490 |
| 1733527800 | 26.015 | 0.01 | 0.04 | 26 | 26.1101 | 25.96 | 2654688 |
| 1733441400 | 26.005 | -0.2 | -0.74 | 26.15 | 26.17 | 25.93 | 2733227 |
| 1733355000 | 26.2 | 0.08 | 0.31 | 26.22 | 26.27 | 26.1699 | 3213878 |
| 1733268600 | 26.12 | 0.05 | 0.19 | 26.225 | 26.24 | 26.0594 | 2112881 |
| 1733182200 | 26.07 | -0.23 | -0.87 | 26.17 | 26.195 | 26.0349 | 2922173 |
| 1732917840 | 26.3 | 0.23 | 0.88 | 26.265 | 26.317539 | 26.2009 | 1333240 |
| 1732750200 | 26.07 | 0.05 | 0.21 | 26.225 | 26.255 | 26.04 | 2077251 |
| 1732663800 | 26.015 | 0.05 | 0.19 | 26 | 26.03 | 25.87 | 2406967 |
| 1732577400 | 25.965 | -0.8 | -2.97 | 26.16 | 26.16 | 25.8599 | 4158063 |
| 1732318200 | 26.76 | 0.36 | 1.34 | 26.56 | 26.81 | 26.56 | 2968973 |
| 1732231800 | 26.405 | 0.22 | 0.84 | 26.36 | 26.43 | 26.3001 | 2378057 |
| 1732145400 | 26.185 | 0.15 | 0.56 | 26.09 | 26.2499 | 26.075 | 2184823 |
| 1732059000 | 26.04 | 0.23 | 0.89 | 25.99 | 26.05 | 25.9101 | 2674953 |
| 1731972600 | 25.81 | 0.48 | 1.89 | 25.75 | 25.855 | 25.75 | 1205514 |
| 1731713400 | 25.33 | -0.05 | -0.18 | 25.44 | 25.465 | 25.3 | 1526856 |
| 1731627000 | 25.375 | -0.07 | -0.28 | 25.33 | 25.472 | 25.28 | 2414501 |
| 1731540600 | 25.445 | -0.26 | -1.01 | 25.83 | 25.85 | 25.44 | 2349936 |
| 1731454200 | 25.705 | -0.22 | -0.85 | 25.83 | 25.87 | 25.63 | 1716747 |
| 1731367800 | 25.925 | -0.63 | -2.35 | 25.98 | 25.985 | 25.81 | 1708669 |
| 1731108600 | 26.55 | -0.19 | -0.69 | 26.67 | 26.695 | 26.52 | 1174183 |
| 1731022200 | 26.735 | 0.42 | 1.60 | 26.585 | 26.79 | 26.57 | 1728952 |
| 1730935800 | 26.315 | -0.82 | -3.00 | 26.29 | 26.485 | 26.23 | 3095653 |
| 1730849400 | 27.13 | 0.06 | 0.22 | 27.165 | 27.1999 | 27.0299 | 1795270 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
