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 (%) |
|---|---|---|---|---|---|---|
| Apr 24, 2024 00:00 | 2170.7 | 2185.4 | 2161.45 | 2164.55 | -615.0 | -0.28% |
| Apr 23, 2024 00:00 | 2189.05 | 2189.9 | 2150.15 | 2169.65 | -1940.0 | -0.89% |
| Apr 22, 2024 00:00 | 2237.35 | 2237.35 | 2181.4 | 2189.65 | -4770.0 | -2.18% |
| Apr 21, 2024 00:00 | 2234.85 | 2239.8 | 2233.15 | 2238.65 | +380.0 | +0.17% |
| Apr 19, 2024 00:00 | 2236 | 2276.3 | 2226.65 | 2244.7 | +870.0 | +0.39% |
| Apr 18, 2024 00:00 | 2219.15 | 2243.3 | 2215.85 | 2236.1 | +1695.0 | +0.76% |
| Apr 17, 2024 00:00 | 2243 | 2251.8 | 2211.05 | 2218.15 | -2485.0 | -1.12% |
| Apr 16, 2024 00:00 | 2240.7 | 2256.6 | 2223.15 | 2242.15 | +145.0 | +0.06% |
| Apr 15, 2024 00:00 | 2220.9 | 2249.9 | 2187.55 | 2241.7 | +2080.0 | +0.93% |
| Apr 14, 2024 00:00 | 2214.05 | 2228.5 | 2202.35 | 2220.35 | +630.0 | +0.28% |
| Apr 12, 2024 00:00 | 2215.1 | 2286 | 2193.75 | 2202.7 | -1240.0 | -0.56% |
| Apr 11, 2024 00:00 | 2174.2 | 2217 | 2165.65 | 2214.95 | +4075.0 | +1.84% |
| Apr 10, 2024 00:00 | 2168.4 | 2186.9 | 2154.45 | 2173.25 | +485.0 | +0.22% |
| Apr 09, 2024 00:00 | 2153.1 | 2176.9 | 2150.85 | 2168.5 | +1540.0 | +0.71% |
| Apr 08, 2024 00:00 | 2133.7 | 2167.9 | 2126.85 | 2153.1 | +1940.0 | +0.90% |
| Apr 07, 2024 00:00 | 2142.0 | 2147.8 | 2127.65 | 2133.75 | -825.0 | -0.39% |
| Apr 05, 2024 00:00 | 2112.3 | 2150.1 | 2092.45 | 2149.17 | +3687.0 | +1.72% |
| Apr 04, 2024 00:00 | 2119.6 | 2124.1 | 2101.65 | 2111.55 | -805.0 | -0.38% |
| Apr 03, 2024 00:00 | 2117.1 | 2124.1 | 2102.35 | 2118.95 | +185.0 | +0.09% |
| Apr 02, 2024 00:00 | 2094.3 | 2123.8 | 2091.1 | 2116.85 | +2255.0 | +1.07% |
| Apr 01, 2024 00:00 | 2080.3 | 2099.5 | 2074.45 | 2093.95 | +1365.0 | +0.65% |
| Mar 28, 2024 00:00 | 2025.7 | 2070.8 | 2021.95 | 2069.8 | +4410.0 | +2.13% |
| Mar 27, 2024 00:00 | 2011.9 | 2028.35 | 2006.95 | 2025.75 | +1385.0 | +0.68% |
| Mar 26, 2024 00:00 | 2004.8 | 2025.65 | 1997.85 | 2010.25 | +545.0 | +0.27% |
| Mar 25, 2024 00:00 | 2006.1 | 2012.5 | 1998.85 | 2003.25 | -285.0 | -0.14% |
| Mar 22, 2024 00:00 | 2008.4 | 2013.6 | 1995.55 | 2003.1 | -530.0 | -0.26% |
| Mar 21, 2024 00:00 | 2013.6 | 2025.3 | 1993.85 | 2006.55 | -705.0 | -0.35% |
| Mar 20, 2024 00:00 | 1985.9 | 2033.2 | 1982.8 | 2014.75 | +2885.0 | +1.43% |
| Mar 19, 2024 00:00 | 1988.5 | 1989.3 | 1979.25 | 1985.65 | -285.0 | -0.14% |
| Mar 18, 2024 00:00 | 1981.2 | 1988.4 | 1970.55 | 1987.95 | +675.0 | +0.34% |
| Mar 15, 2024 00:00 | 1986.0 | 1994.5 | 1978.35 | 1980.1 | -590.0 | -0.30% |
| Mar 14, 2024 00:00 | 1985.9 | 1988.15 | 1977.25 | 1986.1 | +20.0 | +0.01% |
| Mar 13, 2024 00:00 | 1973.8 | 1988.1 | 1973.35 | 1984.85 | +1105.0 | +0.56% |
| Mar 12, 2024 00:00 | 1997.8 | 1998.15 | 1968.8 | 1973.65 | -2415.0 | -1.22% |
| Mar 11, 2024 00:00 | 1993.5 | 2001.65 | 1988.55 | 1997.6 | +410.0 | +0.21% |
| Mar 08, 2024 00:00 | 1974.0 | 2005.75 | 1967.95 | 1991.9 | +1790.0 | +0.90% |
| Mar 07, 2024 00:00 | 1970.2 | 1988.0 | 1966.45 | 1974.05 | +385.0 | +0.20% |
| Mar 06, 2024 00:00 | 1960.1 | 1972.7 | 1953.45 | 1969.75 | +965.0 | +0.49% |
| Mar 05, 2024 00:00 | 1947.9 | 1973.65 | 1944.85 | 1960.4 | +1250.0 | +0.64% |
| Mar 04, 2024 00:00 | 1921.5 | 1951.2 | 1917.15 | 1947.85 | +2635.0 | +1.35% |
| Mar 01, 2024 00:00 | 1891.4 | 1926.2 | 1885.75 | 1921.6 | +3020.0 | +1.57% |
| Feb 29, 2024 00:00 | 1877.2 | 1894.7 | 1872.5 | 1891.7 | +1450.0 | +0.77% |
| Feb 28, 2024 00:00 | 1872.4 | 1881.4 | 1871.45 | 1877.2 | +480.0 | +0.26% |
| Feb 27, 2024 00:00 | 1871.9 | 1878.1 | 1868.65 | 1872.35 | +45.0 | +0.02% |
| Feb 26, 2024 00:00 | 1879.9 | 1879.9 | 1866.75 | 1871.55 | -835.0 | -0.45% |
| Feb 23, 2024 00:00 | 1870.3 | 1885.0 | 1863.25 | 1881.1 | +1080.0 | +0.57% |
| Feb 22, 2024 00:00 | 1871.9 | 1873.9 | 1863.85 | 1870.4 | -150.0 | -0.08% |
| Feb 21, 2024 00:00 | 1872.1 | 1879.6 | 1868.85 | 1871.65 | -45.0 | -0.02% |
| Feb 20, 2024 00:00 | 1870.8 | 1877.9 | 1865.55 | 1872.15 | +135.0 | +0.07% |
| Feb 19, 2024 00:00 | 1867.06 | 1876.0 | 1861.45 | 1871.0 | +394.0 | +0.21% |
| Feb 16, 2024 00:00 | 1859.6 | 1869.7 | 1855.45 | 1868.3 | +870.0 | +0.47% |
| Feb 15, 2024 00:00 | 1857.35 | 1862.6 | 1855.35 | 1859.15 | +180.0 | +0.10% |
| Feb 14, 2024 00:00 | 1859.5 | 1862.7 | 1852.05 | 1857.7 | -180.0 | -0.10% |
| Feb 13, 2024 00:00 | 1874.1 | 1882.9 | 1855.75 | 1859.5 | -1460.0 | -0.79% |
| Feb 12, 2024 00:00 | 1875.7 | 1881.5 | 1868.25 | 1873.75 | -195.0 | -0.10% |
| Feb 09, 2024 00:00 | 1887.2 | 1888.6 | 1872.05 | 1877.2 | -1000.0 | -0.53% |
| Feb 08, 2024 00:00 | 1889.8 | 1890.9 | 1879.95 | 1887.25 | -255.0 | -0.14% |
| Feb 07, 2024 00:00 | 1892.0 | 1897.7 | 1885.45 | 1889.65 | -235.0 | -0.12% |
| Feb 06, 2024 00:00 | 1885.2 | 1896.65 | 1882.25 | 1892.0 | +680.0 | +0.36% |
| Feb 05, 2024 00:00 | 1892.0 | 1892.0 | 1875.35 | 1884.95 | -705.0 | -0.37% |
| Feb 02, 2024 00:00 | 1889.4 | 1891.1 | 1877.55 | 1891.1 | +170.0 | +0.09% |
| Feb 01, 2024 00:00 | 1888.2 | 1901.6 | 1886.35 | 1889.3 | +110.0 | +0.06% |
| Jan 31, 2024 00:00 | 1877.75 | 1891.7 | 1876.85 | 1887.65 | +990.0 | +0.52% |
| Jan 30, 2024 00:00 | 1874.6 | 1887.95 | 1872.9 | 1878.0 | +340.0 | +0.18% |
| Jan 29, 2024 00:00 | 1864.4 | 1883.0 | 1861.65 | 1874.45 | +1005.0 | +0.54% |
| Jan 26, 2024 00:00 | 1861.85 | 1869.8 | 1855.65 | 1859.5 | -235.0 | -0.13% |
| Jan 25, 2024 00:00 | 1853.1 | 1866.7 | 1845.65 | 1861.75 | +865.0 | +0.46% |
| Jan 24, 2024 00:00 | 1868.7 | 1869.55 | 1845.35 | 1852.55 | -1615.0 | -0.87% |
| Jan 23, 2024 00:00 | 1858.1 | 1872.4 | 1855.25 | 1868.65 | +1055.0 | +0.56% |
| Jan 22, 2024 00:00 | 1861.3 | 1863.7 | 1851.75 | 1857.25 | -405.0 | -0.22% |
| Jan 19, 2024 00:00 | 1859.6 | 1872.7 | 1855.55 | 1862.4 | +280.0 | +0.15% |
| Jan 18, 2024 00:00 | 1845.8 | 1861.1 | 1841.15 | 1859.55 | +1375.0 | +0.74% |
| Jan 17, 2024 00:00 | 1864.1 | 1867.7 | 1842.35 | 1845.75 | -1835.0 | -0.99% |
| Jan 16, 2024 00:00 | 1876.8 | 1879.2 | 1861.75 | 1863.85 | -1295.0 | -0.69% |
| Jan 15, 2024 00:00 | 1870.1 | 1878.2 | 1867.95 | 1876.25 | +615.0 | +0.33% |
| Jan 12, 2024 00:00 | 1853.0 | 1878.8 | 1849.25 | 1871.1 | +1810.0 | +0.97% |
| Jan 11, 2024 00:00 | 1846.8 | 1855.5 | 1837.95 | 1852.65 | +585.0 | +0.32% |
| Jan 10, 2024 00:00 | 1857.15 | 1861.95 | 1841.95 | 1845.45 | -1170.0 | -0.63% |
| Jan 09, 2024 00:00 | 1854.5 | 1864.25 | 1853.15 | 1857.8 | +330.0 | +0.18% |
| Jan 08, 2024 00:00 | 1868.4 | 1869.1 | 1841.75 | 1854.15 | -1425.0 | -0.77% |
| Jan 05, 2024 00:00 | 1867.3 | 1877.4 | 1858.75 | 1868.8 | +150.0 | +0.08% |
| Jan 04, 2024 00:00 | 1869.5 | 1874.2 | 1861.05 | 1866.95 | -255.0 | -0.14% |
| Jan 03, 2024 00:00 | 1882.2 | 1885.8 | 1861.45 | 1868.55 | -1365.0 | -0.73% |
| Jan 02, 2024 00:00 | 1869.8 | 1890.05 | 1867.95 | 1882.2 | +1240.0 | +0.66% |
| Jan 01, 2024 00:00 | 1868.9 | 1871.8 | 1867.26 | 1869.8 | +90.0 | +0.05% |
| Dec 29, 2023 00:00 | 1867.2 | 1874.2 | 1861.45 | 1868.8 | +160.0 | +0.09% |
| Dec 28, 2023 00:00 | 1871.9 | 1878.5 | 1863.35 | 1866.75 | -515.0 | -0.28% |
| Dec 27, 2023 00:00 | 1871.3 | 1876.7 | 1862.45 | 1870.65 | -65.0 | -0.03% |
| Dec 26, 2023 00:00 | 1864.7 | 1874.1 | 1857.35 | 1869.85 | +515.0 | +0.28% |
| Dec 25, 2023 00:00 | 1864.7 | 1867.6 | 1858.15 | 1858.35 | -635.0 | -0.34% |
| Dec 22, 2023 00:00 | 1865.2 | 1876.1 | 1859.65 | 1863.55 | -165.0 | -0.09% |
| Dec 21, 2023 00:00 | 1856.9 | 1866.4 | 1851.55 | 1864.35 | +745.0 | +0.40% |
| Dec 20, 2023 00:00 | 1858.9 | 1864.2 | 1851.55 | 1856.45 | -245.0 | -0.13% |
| Dec 19, 2023 00:00 | 1856.0 | 1864.5 | 1849.95 | 1858.25 | +225.0 | +0.12% |
| Dec 18, 2023 00:00 | 1851.7 | 1860.8 | 1849.55 | 1855.75 | +405.0 | +0.22% |
| Dec 15, 2023 00:00 | 1851.8 | 1866.7 | 1848.95 | 1853.7 | +190.0 | +0.10% |
| Dec 14, 2023 00:00 | 1867.6 | 1871.8 | 1846.9 | 1851.15 | -1645.0 | -0.89% |
| Dec 13, 2023 00:00 | 1835.7 | 1867.55 | 1829.25 | 1867.55 | +3185.0 | +1.71% |
| Dec 12, 2023 00:00 | 1841.9 | 1846.2 | 1832.65 | 1835.35 | -655.0 | -0.36% |
| Dec 11, 2023 00:00 | 1864.2 | 1864.2 | 1837.65 | 1841.45 | -2275.0 | -1.24% |
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。
