Advertisement
過去のデータ
| 日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
|---|---|---|---|---|---|---|
| Jul 04, 2025 00:00 | 2829.94 | 2840.92 | 2825.94 | 2840.46 | +1052.0 | +0.37% |
| Jul 03, 2025 00:00 | 2839.04 | 2850.87 | 2822.35 | 2830.23 | -881.0 | -0.31% |
| Jul 02, 2025 00:00 | 2827.81 | 2852.5 | 2820.58 | 2838.64 | +1083.0 | +0.38% |
| Jul 01, 2025 00:00 | 2810.53 | 2845.19 | 2807.21 | 2827.55 | +1702.0 | +0.60% |
| Jun 30, 2025 00:00 | 2783.25 | 2812.31 | 2781.99 | 2810.43 | +2718.0 | +0.97% |
| Jun 29, 2025 00:00 | 2797.29 | 2797.29 | 2769.01 | 2783.32 | -1397.0 | -0.50% |
| Jun 27, 2025 00:00 | 2844.8 | 2844.9 | 2775.9 | 2794.1400000000003 | -5066.0 | -1.81% |
| Jun 26, 2025 00:00 | 2860.29 | 2862.27 | 2825.7 | 2843.9 | -1639.0 | -0.58% |
| Jun 25, 2025 00:00 | 2862.58 | 2874.93 | 2854.49 | 2857.81 | -477.0 | -0.17% |
| Jun 24, 2025 00:00 | 2883.45 | 2893.25 | 2838.62 | 2862.64 | -2081.0 | -0.73% |
| Jun 23, 2025 00:00 | 2933.14 | 2948.62 | 2880.73 | 2883.58 | -4956.0 | -1.72% |
| Jun 22, 2025 00:00 | 2955.6 | 2955.96 | 2931.61 | 2932.95 | -2265.0 | -0.77% |
| Jun 20, 2025 00:00 | 2926.33 | 2930.43 | 2899.38 | 2921.35 | -498.0 | -0.17% |
| Jun 19, 2025 00:00 | 2935.12 | 2953.38 | 2920.02 | 2926.14 | -898.0 | -0.31% |
| Jun 18, 2025 00:00 | 2949.97 | 2955.22 | 2930.01 | 2940.99 | -898.0 | -0.31% |
| Jun 17, 2025 00:00 | 2945.04 | 2957.74 | 2919.01 | 2950.04 | +500.0 | +0.17% |
| Jun 16, 2025 00:00 | 2986.18 | 2993.3399999999997 | 2916.74 | 2928.25 | -5793.0 | -1.98% |
| Jun 15, 2025 00:00 | 2986.18 | 2993.34 | 2980.17 | 2984.98 | -120.0 | -0.04% |
| Jun 13, 2025 00:00 | 2924.96 | 2995.31 | 2922.77 | 2977.92 | +5296.0 | +1.78% |
| Jun 12, 2025 00:00 | 2924.14 | 2933.47 | 2900.47 | 2925.01 | +87.0 | +0.03% |
| Jun 11, 2025 00:00 | 2909.65 | 2931.2 | 2888.86 | 2923.94 | +1429.0 | +0.49% |
| Jun 10, 2025 00:00 | 2911.49 | 2926.95 | 2896.88 | 2909.62 | -187.0 | -0.06% |
| Jun 09, 2025 00:00 | 2908.9 | 2921.99 | 2885.36 | 2911.49 | +259.0 | +0.09% |
| Jun 08, 2025 00:00 | 2909.71 | 2913.43 | 2902.05 | 2908.8 | -91.0 | -0.03% |
| Jun 06, 2025 00:00 | 2935.28 | 2950.78 | 2907.12 | 2910.86 | -2442.0 | -0.84% |
| Jun 05, 2025 00:00 | 2957.69 | 2978.42 | 2918.82 | 2935.23 | -2246.0 | -0.77% |
| Jun 04, 2025 00:00 | 2951.55 | 2961.81 | 2933.52 | 2957.74 | +619.0 | +0.21% |
| Jun 03, 2025 00:00 | 2957.07 | 2958.42 | 2928.86 | 2951.43 | -564.0 | -0.19% |
| Jun 02, 2025 00:00 | 2915.52 | 2963.11 | 2903.16 | 2957.62 | +4210.0 | +1.42% |
| Jun 01, 2025 00:00 | 2905.83 | 2920.11 | 2905.83 | 2915.69 | +986.0 | +0.34% |
| May 30, 2025 00:00 | 2914.33 | 2917.35 | 2885.57 | 2900.53 | -1380.0 | -0.48% |
| May 29, 2025 00:00 | 2902.48 | 2931.93 | 2889.61 | 2914.33 | +1185.0 | +0.41% |
| May 28, 2025 00:00 | 2918.96 | 2935.64 | 2893.96 | 2902.48 | -1648.0 | -0.57% |
| May 27, 2025 00:00 | 2938.18 | 2938.75 | 2895.53 | 2918.97 | -1921.0 | -0.66% |
| May 26, 2025 00:00 | 2938.6 | 2940.93 | 2920.69 | 2938.2 | -40.0 | -0.01% |
| May 25, 2025 00:00 | 2949.79 | 2951.94 | 2938.16 | 2938.57 | -1122.0 | -0.38% |
| May 23, 2025 00:00 | 2924.9 | 2968.18 | 2908.77 | 2960.93 | +3603.0 | +1.22% |
| May 22, 2025 00:00 | 2930.03 | 2950.36 | 2906.11 | 2924.75 | -528.0 | -0.18% |
| May 21, 2025 00:00 | 2915.11 | 2935.36 | 2904.41 | 2929.79 | +1468.0 | +0.50% |
| May 20, 2025 00:00 | 2869.3 | 2927.65 | 2847.59 | 2915.23 | +4593.0 | +1.58% |
| May 19, 2025 00:00 | 2891.39 | 2904.93 | 2861.12 | 2868.91 | -2248.0 | -0.78% |
| May 18, 2025 00:00 | 2872.79 | 2899.59 | 2869.06 | 2891.05 | +1826.0 | +0.63% |
| May 16, 2025 00:00 | 2892.42 | 2895.73 | 2818.5 | 2859.16 | -3326.0 | -1.16% |
| May 15, 2025 00:00 | 2849.37 | 2905.55 | 2788.66 | 2892.36 | +4299.0 | +1.49% |
| May 14, 2025 00:00 | 2909.3 | 2909.3 | 2831.09 | 2849.41 | -5989.0 | -2.10% |
| May 13, 2025 00:00 | 2917.2 | 2938.36 | 2895.99 | 2909.26 | -794.0 | -0.27% |
| May 12, 2025 00:00 | 2927.99 | 2929.08 | 2890.1 | 2917.1 | -1089.0 | -0.37% |
| May 11, 2025 00:00 | 2930.92 | 2933.64 | 2909.18 | 2928.17 | -275.0 | -0.09% |
| May 09, 2025 00:00 | 2953.93 | 2970.58 | 2924.29 | 2966.32 | +1239.0 | +0.42% |
| May 08, 2025 00:00 | 2987.14 | 3013.36 | 2932.18 | 2953.94 | -3320.0 | -1.12% |
| May 07, 2025 00:00 | 2998.8 | 2999.36 | 2965.21 | 2987.16 | -1164.0 | -0.39% |
| May 06, 2025 00:00 | 2947.31 | 3020.24 | 2944.41 | 2998.69 | +5138.0 | +1.71% |
| May 05, 2025 00:00 | 2869.01 | 2949.59 | 2863.87 | 2947.28 | +7827.0 | +2.66% |
| May 04, 2025 00:00 | 2867.66 | 2872.06 | 2863.49 | 2868.85 | +119.0 | +0.04% |
| May 02, 2025 00:00 | 2865.86 | 2882.17 | 2845.77 | 2857.81 | -805.0 | -0.28% |
| May 01, 2025 00:00 | 2890.5 | 2892.25 | 2828.61 | 2865.75 | -2475.0 | -0.86% |
| Apr 30, 2025 00:00 | 2911.86 | 2920.45 | 2872.43 | 2890.48 | -2138.0 | -0.74% |
| Apr 29, 2025 00:00 | 2928.96 | 2931.69 | 2894.93 | 2911.96 | -1700.0 | -0.58% |
| Apr 28, 2025 00:00 | 2911.27 | 2936.16 | 2880.76 | 2925.66 | +1439.0 | +0.49% |
| Apr 27, 2025 00:00 | 2929.89 | 2931.63 | 2907.11 | 2911.12 | -1877.0 | -0.64% |
| Apr 25, 2025 00:00 | 2944.56 | 2963.73 | 2877.21 | 2889.64 | -5492.0 | -1.90% |
| Apr 24, 2025 00:00 | 2927.16 | 2966.25 | 2906.15 | 2944.65 | +1749.0 | +0.59% |
| Apr 23, 2025 00:00 | 2939.61 | 2968.26 | 2870.79 | 2927.17 | -1244.0 | -0.42% |
| Apr 22, 2025 00:00 | 2982.74 | 3035.86 | 2923.98 | 2939.61 | -4313.0 | -1.47% |
| Apr 21, 2025 00:00 | 2924.27 | 2990.04 | 2921.63 | 2982.9 | +5863.0 | +1.97% |
| Apr 20, 2025 00:00 | 2922.21 | 2934.11 | 2914.98 | 2924.15 | +194.0 | +0.07% |
| Apr 17, 2025 00:00 | 2939.74 | 2953.31 | 2888.23 | 2927.59 | -1215.0 | -0.42% |
| Apr 16, 2025 00:00 | 2879.41 | 2945.95 | 2876.05 | 2939.78 | +6037.0 | +2.05% |
| Apr 15, 2025 00:00 | 2834.22 | 2879.29 | 2832.32 | 2879.16 | +4494.0 | +1.56% |
| Apr 14, 2025 00:00 | 2842.22 | 2848.47 | 2810.18 | 2833.76 | -846.0 | -0.30% |
| Apr 13, 2025 00:00 | 2841.93 | 2846.97 | 2833.22 | 2842.0 | +7.0 | +0.00% |
| Apr 11, 2025 00:00 | 2832.66 | 2875.24 | 2807.52 | 2857.68 | +2502.0 | +0.88% |
| Apr 10, 2025 00:00 | 2818.68 | 2852.38 | 2799.87 | 2832.64 | +1396.0 | +0.49% |
| Apr 09, 2025 00:00 | 2713.15 | 2832.03 | 2696.71 | 2818.58 | +10543.0 | +3.74% |
| Apr 08, 2025 00:00 | 2731.16 | 2769.93 | 2704.61 | 2712.98 | -1818.0 | -0.67% |
| Apr 07, 2025 00:00 | 2731.1 | 2788.84 | 2702.02 | 2731.32 | +22.0 | +0.01% |
| Apr 06, 2025 00:00 | 2772.49 | 2774.88 | 2708.99 | 2731.14 | -4135.0 | -1.51% |
| Apr 04, 2025 00:00 | 2818.2 | 2839.81 | 2741.8 | 2766.43 | -5177.0 | -1.87% |
| Apr 03, 2025 00:00 | 2900.11 | 2903.21 | 2747.86 | 2818.27 | -8184.0 | -2.90% |
| Apr 02, 2025 00:00 | 2885.89 | 2910.64 | 2844.38 | 2899.95 | +1406.0 | +0.48% |
| Apr 01, 2025 00:00 | 2884.63 | 2911.26 | 2872.59 | 2885.92 | +129.0 | +0.04% |
| Mar 31, 2025 00:00 | 2854.04 | 2894.74 | 2837.69 | 2884.62 | +3058.0 | +1.06% |
| Mar 30, 2025 00:00 | 2854.7 | 2865.26 | 2851.52 | 2854.02 | -68.0 | -0.02% |
| Mar 28, 2025 00:00 | 2828.97 | 2861.06 | 2828.73 | 2845.41 | +1644.0 | +0.58% |
| Mar 27, 2025 00:00 | 2813.15 | 2836.35 | 2807.45 | 2829.11 | +1596.0 | +0.56% |
| Mar 26, 2025 00:00 | 2800.03 | 2814.27 | 2791.03 | 2813.12 | +1309.0 | +0.47% |
| Mar 25, 2025 00:00 | 2786.72 | 2808.87 | 2785.31 | 2800.08 | +1336.0 | +0.48% |
| Mar 24, 2025 00:00 | 2792.94 | 2802.29 | 2780.84 | 2786.37 | -657.0 | -0.24% |
| Mar 21, 2025 00:00 | 2804.98 | 2807.2400000000002 | 2769.35 | 2795.61 | -937.0 | -0.34% |
| Mar 20, 2025 00:00 | 2795.27 | 2809.65 | 2789.98 | 2806.78 | +1151.0 | +0.41% |
| Mar 19, 2025 00:00 | 2771.45 | 2798.18 | 2768.27 | 2795.23 | +2378.0 | +0.85% |
| Mar 18, 2025 00:00 | 2747.38 | 2783.71 | 2746.85 | 2771.51 | +2413.0 | +0.87% |
| Mar 17, 2025 00:00 | 2748.2 | 2752.67 | 2738.5 | 2747.42 | -78.0 | -0.03% |
| Mar 16, 2025 00:00 | 2743.23 | 2751.12 | 2742.7 | 2748.26 | +503.0 | +0.18% |
| Mar 14, 2025 00:00 | 2751.18 | 2765.88 | 2736.19 | 2746.1 | -508.0 | -0.18% |
| Mar 13, 2025 00:00 | 2699.2 | 2755.09 | 2696.72 | 2751.11 | +5191.0 | +1.89% |
| Mar 12, 2025 00:00 | 2671.31 | 2699.86 | 2667.25 | 2699.05 | +2774.0 | +1.03% |
| Mar 11, 2025 00:00 | 2661.31 | 2678.54 | 2655.6 | 2671.26 | +995.0 | +0.37% |
| Mar 10, 2025 00:00 | 2685.23 | 2691.22 | 2658.48 | 2661.33 | -2390.0 | -0.90% |
| Mar 09, 2025 00:00 | 2686.3 | 2687.35 | 2680.41 | 2685.32 | -98.0 | -0.04% |
XAUEUR 分析
XAUEUR 通貨 - リアルタイムでのXAUEUR通貨のチャートとパフォーマンス。
XAUEUR ボラティリティ - XAUEURリアルタイムでの通貨ボラティリティ分析。
XAUEUR 相関 - XAUEURリアルタイムでの通貨相関関係分析。
XAUEUR インジケーター - XAUEURリアルタイムインジケーター。
XAUEUR パターン - XAUEURリアルタイムの価格パターン。
