Gold xStock 価格履歴

(GLDX)

期間: 2024-09-06 ~ 2025-09-07

2024-09-06

2025-09-07

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-06	$330.7227	$332.1724	$330.5892	$331.3771	$29,794.08
2025-09-05	$327.1153	$332.1672	$326.4079	$330.7811	$116.805K
2025-09-04	$328.0282	$329.3750	$325.6968	$327.3691	$343.556K
2025-09-03	$323.9024	$328.56	$324.46	$328.0282	$977.431K
2025-09-02	$317.9915	$324.7	$317.92	$323.9024	$622.439K
2025-09-01	$318.1889	$322.04	$317.98	$317.9908	$66,912.15
2025-08-31	$317.9391	$318.22	$317.92	$318.1887	$67,835.50
2025-08-30	$317.3248	$318.1	$316.89	$317.9390	$790.504K
2025-08-29	$313.7935	$317.35	$313.34	$317.2214	$932.965K
2025-08-28	$311.9112	$314.42	$312.17	$313.7935	$975.186K
2025-08-27	$311.7877	$312.45	$310.54	$311.9112	$775.696K
2025-08-26	$310.5780	$311.79	$309.35	$311.6668	$911.929K
2025-08-25	$310.4792	$311.66	$309.1	$310.5780	$555.520K
2025-08-24	$311.2722	$311.88	$310.1	$310.4792	$350.436K
2025-08-23	$310.5141	$311.47	$310.4	$311.2722	$710.701K
2025-08-22	$307.7205	$311.19	$305.67	$310.5141	$1.178M
2025-08-21	$307.5389	$308.72	$306.1	$307.7205	$1.114M
2025-08-20	$305.9093	$308.41	$304.95	$307.5694	$1.079M
2025-08-19	$307.2688	$308.11	$305.44	$305.9093	$1.062M
2025-08-18	$307.7558	$309.05	$306.99	$307.1973	$633.135K