金価格米ドルTOP画像

本記事では、金(XAU)の、1トロイオンス当たりの価格を米ドルで表示しています。


米ドル建て金価格のヒストリカルデータ

2016年~現在まで、毎日の金価格の履歴データを記録し日次更新されます。

XAUUSDの値動きデータ(「始値」「高値」「安値」「終値」「前日比%」)の日次記録

2021年の米ドル建て金価格

▼横にスクロールできます▼
日付始値高値安値終値前日比%
10/21(木)1782.201789.311776.621782.83+0.04%
10/20(水)1769.361788.441766.971782.04+0.71%
10/19(火)1765.021785.161763.011769.54+0.26%
10/18(月)1767.881772.101760.421764.87-0.20%
10/15(金)1795.991796.481764.971768.33-1.54%
10/14(木)1792.851800.471786.841796.01+0.17%
10/13(水)1760.141796.021758.091793.05+1.87%
10/12(火)1754.081769.401750.851760.11+0.34%
10/11(月)1757.571760.981750.381754.20-0.15%
10/8(金)1756.091781.371753.441756.88+0.10%
10/7(木)1763.071766.961752.181755.17-0.42%
10/6(水)1760.031765.081746.011762.65+0.15%
10/5(火)1769.431769.441749.181759.96-0.54%
10/4(月)1760.081770.461747.841769.44+0.53%
10/1(金)1756.801764.181749.561760.07+0.18%
9/30(木)1726.131764.291722.041756.90+1.77%
9/29(水)1734.201745.661721.531726.35-0.44%
9/28(火)1750.251754.531727.191733.93-0.92%
9/27(月)1751.741760.911744.931750.09+0.19%
9/24(金)1743.301757.691740.651746.72+0.23%
9/23(木)1768.651776.471738.101742.76-1.44%
9/22(水)1774.151787.301765.001768.21-0.34%
9/21(火)1764.601781.701757.941774.19+0.57%
9/20(月)1754.501767.161742.261764.10+0.71%
9/17(金)1754.201767.411747.291751.65-0.10%
9/16(木)1794.351796.241745.221753.41-2.25%
9/15(水)1804.521806.921790.611793.78-0.60%
9/14(火)1793.501808.771780.751804.61+0.61%
9/13(月)1787.901798.491783.841793.63+0.32%
9/10(金)1794.601803.941787.161787.90-0.37%
9/9(木)1789.141801.041783.731794.50+0.29%
9/8(水)1794.421802.041782.601789.23-0.29%
9/7(火)1823.301827.331792.431794.40-1.59%
9/6(月)1830.361830.361820.701823.37-0.29%
9/3(金)1809.301834.101808.091828.65+1.05%
9/2(木)1813.851817.191805.191809.57-0.24%
9/1(水)1814.101820.061808.571813.83+0.02%
8/31(火)1810.081819.211801.941813.47+0.18%
8/30(月)1818.411823.311807.621810.16-0.46%
8/27(金)1792.961819.161785.621818.45+1.47%
8/26(木)1790.961798.221780.261792.09+0.07%
8/25(水)1803.071803.071782.871790.90-0.67%
8/24(火)1805.301809.511800.641802.95-0.14%
8/23(月)1786.951806.511776.601805.50+1.31%
8/20(金)1780.321788.461778.561782.18+0.12%
8/19(木)1787.601792.351774.761780.13-0.43%
8/18(水)1786.241793.821777.441787.74+0.09%
8/17(火)1787.591795.361780.681786.06-0.07%
8/16(月)1789.001789.251770.601787.25+0.49%
8/13(金)1752.681779.271751.861778.57+1.48%
8/12(木)1751.181758.201741.971752.66+0.05%
8/11(水)1729.301754.291724.501751.73+1.31%
8/10(火)1730.261738.391717.871729.15-0.03%
8/9(月)1763.531764.671671.901729.70-1.74%
8/6(金)1804.551804.861758.301760.33-2.44%
8/5(木)1811.971814.921798.071804.36-0.43%
8/4(水)1810.701831.631806.761812.08+0.09%
8/3(火)1813.441815.101807.221810.50-0.16%
8/2(月)1814.201819.571805.871813.33-0.03%
7/30(金)1828.311831.291810.451813.91-0.78%
7/29(木)1807.381832.681806.961828.17+1.16%
7/28(水)1799.021809.861792.911807.15+0.46%
7/27(火)1797.531805.231793.731798.96+0.08%
7/26(月)1802.361811.531796.481797.48-0.22%
7/23(金)1807.231810.401790.801801.45-0.30%
7/22(木)1803.801808.091792.921806.93+0.19%
7/21(水)1810.681813.801794.911803.51-0.37%
7/20(火)1812.751824.901805.201810.27-0.11%
7/19(月)1811.351817.341795.221812.23+0.07%
7/16(金)1829.431832.091809.301811.01-1.01%
7/15(木)1827.401833.931820.411829.49+0.11%
7/14(水)1808.251829.811804.701827.41+1.09%
7/13(火)1806.361817.151799.051807.70+0.08%
7/12(月)1808.021810.701791.781806.18-0.12%
7/9(金)1802.951812.371796.781808.33+0.31%
7/8(木)1803.971818.341794.901802.71-0.05%
7/7(水)1796.961809.631793.991803.65+0.37%
7/6(火)1792.101815.021790.221797.02+0.29%
7/5(月)1787.481794.461784.551791.75+0.21%
7/2(金)1777.051795.071774.451787.97+0.63%
7/1(木)1770.031782.781765.851776.76+0.37%
6/30(水)1761.711774.421753.461770.21+0.51%
6/29(火)1778.271779.021751.161761.17-0.97%
6/28(月)1781.111785.891770.761778.37-0.06%
6/25(金)1775.511790.301773.461779.39+0.24%
6/24(木)1778.491788.011773.041775.15-0.20%
6/23(水)1779.001794.791773.541778.700.00%
6/22(火)1783.021790.181772.751778.70-0.25%
6/21(月)1764.691786.531764.691783.15+1.20%
6/18(金)1773.051797.331761.311762.06-0.63%
6/17(木)1811.931825.341767.331773.29-2.12%
6/16(水)1859.381862.701804.221811.75-2.53%
6/15(火)1866.471869.101851.541858.80-0.40%
6/14(月)1877.821877.901845.011866.19-0.56%
6/11(金)1898.441903.021874.331876.63-1.14%
6/10(木)1888.841899.951870.561898.33+0.51%
6/9(水)1892.141898.911887.421888.62-0.23%
6/8(火)1899.001903.351884.331892.91-0.33%
6/7(月)1891.661900.161881.611899.25+0.41%
6/4(金)1871.011896.131855.961891.53+1.12%
6/3(木)1907.961909.651865.551870.59-1.98%
6/2(水)1900.071909.101894.581908.28+0.42%
6/1(火)1907.401916.591892.531900.30-0.34%
5/31(月)1903.541910.621902.211906.75+0.10%
5/28(金)1897.531905.481882.521904.85+0.45%
5/27(木)1896.421903.731888.551896.37-0.02%
5/26(水)1899.091912.811890.831896.79-0.12%
5/25(火)1881.111900.321872.851899.16+0.97%
5/24(月)1881.991887.051875.791880.88+0.05%
5/21(金)1877.651889.341870.211879.90+0.14%
5/20(木)1869.711883.831863.961877.22+0.41%
5/19(水)1869.611890.071852.231869.52-0.00%
5/18(火)1865.701874.921863.391869.55+0.14%
5/17(月)1842.401868.491842.241866.85+1.31%
5/14(金)1826.491843.651819.981842.74+0.89%
5/13(木)1815.921828.731809.021826.50+0.61%
5/12(水)1837.511843.491813.431815.41-1.20%
5/11(火)1836.111841.811818.271837.49+0.07%
5/10(月)1832.781845.411830.151836.15+0.22%
5/7(金)1815.081843.261813.001832.13+0.95%
5/6(木)1787.231818.081782.201814.96+1.57%
5/5(水)1779.011788.071770.561786.86+0.45%
5/4(火)1794.021799.001771.291778.78-0.79%
5/3(月)1770.461797.891766.211793.00+1.42%
4/30(金)1772.881773.701764.401767.94-0.23%
4/29(木)1782.301790.001756.291772.03-0.54%
4/28(水)1776.701782.631762.691781.63+0.28%
4/27(火)1781.261785.581773.911776.65-0.26%
4/26(月)1776.051783.501769.101781.25+0.28%
4/23(金)1784.431795.981770.091776.30-0.44%
4/22(木)1794.001797.871777.531784.16-0.53%
4/21(水)1778.711797.571776.361793.65+0.83%
4/20(火)1770.851780.431763.771778.91+0.42%
4/19(月)1777.501790.061766.851771.45-0.26%
4/16(金)1763.751783.791759.911775.98+0.70%
4/15(木)1736.431769.641734.201763.64+1.57%
4/14(水)1745.651749.391732.881736.45-0.51%
4/13(火)1732.701748.941723.801745.34+0.72%
4/12(月)1743.001745.051727.791732.85-0.58%
4/9(金)1755.651757.391731.411742.98-0.72%
4/8(木)1737.901758.711733.241755.60+1.03%
4/7(水)1743.051744.431730.761737.70-0.32%
4/6(火)1728.601745.481727.301743.30+0.87%
4/5(月)1728.601733.561721.361728.33-0.08%
4/1(木)1708.001730.651705.851729.70+1.29%
3/31(水)1685.601715.201677.751707.65+1.33%
3/30(火)1712.371714.451678.921685.20-1.58%
3/29(月)1731.701733.201705.941712.21-1.18%
3/26(金)1727.961736.781721.701732.57+0.27%
3/25(木)1734.181745.521722.101727.86-0.40%
3/24(水)1727.021738.421724.081734.77+0.42%
3/23(火)1739.651742.531724.761727.48-0.70%
3/22(月)1738.181743.101727.581739.70-0.30%
3/19(金)1735.061746.741728.621745.00+0.51%
3/18(木)1747.501755.551719.311736.18-0.64%
3/17(水)1731.951751.651724.191747.38+0.86%
3/16(火)1730.771741.161726.381732.49+0.02%
3/15(月)1727.891734.571721.971732.16+0.44%
3/12(金)1722.341727.981699.351724.54+0.11%
3/11(木)1726.761739.911719.471722.60-0.24%
3/10(水)1716.111726.891708.261726.72+0.61%
3/9(火)1683.481720.691680.311716.17+1.93%
3/8(月)1703.551714.201676.951683.60-0.87%
3/5(金)1697.721707.481687.561698.33+0.05%
3/4(木)1710.981722.911690.941697.50-0.79%
3/3(水)1738.221740.521702.281711.04-1.58%
3/2(火)1724.961739.181707.311738.48+0.78%
3/1(月)1733.821759.541719.771724.95-0.15%
2/26(金)1771.851775.841717.151727.48-2.44%
2/25(木)1805.241805.261766.151770.75-1.92%
2/24(水)1806.161813.821783.731805.47-0.01%
2/23(火)1809.871815.951795.921805.67-0.20%
2/22(月)1782.171812.631780.841809.36+1.57%
2/19(金)1776.641791.491760.741781.43+0.31%
2/18(木)1777.681789.411768.551775.84-0.03%
2/17(水)1794.301795.241769.981776.44-1.00%
2/16(火)1819.171826.521789.681794.46-1.34%
2/15(月)1825.551827.101816.231818.86-0.13%
2/12(金)1826.121830.561810.751821.29-0.24%
2/11(木)1843.351847.611821.311825.70-0.95%
2/10(水)1837.891855.521834.211843.26+0.25%
2/9(火)1830.311848.591829.071838.59+0.44%
2/8(月)1815.291839.161807.941830.61+1.09%
2/5(金)1793.911815.241792.411810.95+0.93%
2/4(木)1833.991834.831785.151794.33-2.17%
2/3(水)1838.041845.001830.661834.08-0.21%
2/2(火)1860.451864.081829.711837.97-1.22%
2/1(月)1862.701871.761849.341860.61+0.97%
1/29(金)1842.991875.661839.691842.81+0.02%
1/28(木)1844.431864.131834.261842.43-0.06%
1/27(水)1851.241853.181831.581843.56-0.39%
1/26(火)1856.221861.751848.661850.81-0.28%
1/25(月)1855.101867.901847.221855.95+0.11%
1/22(金)1870.091870.891837.631853.87-0.85%
1/21(木)1871.261875.071858.581869.83-0.08%
1/20(水)1840.531871.791833.041871.40+1.71%
1/19(火)1838.091845.381833.171839.96+0.13%
1/18(月)1828.231840.791804.011837.59+0.66%
1/15(金)1847.051856.531823.461825.57-1.10%
1/14(木)1845.291857.401831.181845.87+0.04%
1/13(水)1855.421862.961842.351845.12-0.52%
1/12(火)1844.161863.661837.831854.75+0.60%
1/11(月)1849.221856.581817.601843.73-0.26%
1/8(金)1914.741917.511829.041848.61-3.38%
1/7(木)1919.471927.691906.971913.25-0.32%
1/6(水)1950.561959.111901.001919.48-1.57%
1/5(火)1942.401953.061934.451950.18+0.38%
1/4(月)1903.491944.441903.491942.78+2.32%

2021年の最高値/最安値

2021年のXAUUSD最高値/最安値
  • 最高値:【1959.11】2021/1/6(水)
  • 最安値:【1671.90】2021/8/9(月)

2021年の前日比±最大変動

2021年のXAUUSD前日比±最大変動
  • 前日比+:1898.71⇒1942.78+2.32%】2021/1/4(月)
  • 前日比-:1913.25⇒1848.61-3.38%】2021/1/8(金)

過去履歴、米ドル建て金の値動き

2020年のドル建て金の値動き
▼横にスクロールできます▼
日付Ž始値高値安値終値前日比%
12/31(木)1894.321901.091885.541898.71+0.22%
12/30(水)1878.271894.601876.391894.58+0.86%
12/29(火)1873.151886.371872.271878.41+0.24%
12/28(月)1883.201900.291870.311873.96-0.31%
12/24(木)1873.201883.581869.821879.82+0.35%
12/23(水)1861.011878.181858.061873.21+0.69%
12/22(火)1877.391884.291858.981860.32-0.88%
12/21(月)1884.241906.731855.421876.76-0.24%
12/18(金)1885.881889.651877.491881.27-0.23%
12/17(木)1864.491896.401862.341885.60+1.11%
12/16(水)1853.491865.681844.851864.91+0.62%
12/15(火)1827.791855.391825.661853.36+1.44%
12/14(月)1841.461841.461820.171827.12-0.67%
12/11(金)1837.381847.741824.761839.50+0.15%
12/10(木)1839.841849.991828.891836.79-0.18%
12/9(水)1870.931870.931825.941840.06-1.62%
12/8(火)1862.351875.271860.371870.41+0.43%
12/7(月)1838.861868.591823.391862.31+1.40%
12/4(金)1841.401848.171829.501836.52-0.25%
12/3(木)1830.571844.031823.921841.04+0.57%
12/2(水)1815.331832.481807.571830.61+0.85%
12/1(火)1777.151817.321775.831815.21+2.16%
11/30(月)1789.601790.021764.721776.77-0.58%
11/27(金)1811.091813.651774.501787.22-1.28%
11/26(木)1807.741818.351806.191810.31+0.15%
11/25(水)1807.931817.601801.731807.63+0.01%
11/24(火)1838.061838.991801.041807.53-1.65%
11/23(月)1870.131876.161831.121837.86-1.88%
11/20(金)1866.181879.751860.591873.16+0.35%
11/19(木)1872.911874.171852.651866.59-0.31%
11/18(水)1880.851884.861865.111872.48-0.43%
11/17(火)1889.041893.491877.101880.55-0.45%
11/16(月)1889.821899.061865.411888.99+0.06%
11/13(金)1876.891896.761874.081887.84+0.58%
11/12(木)1865.841883.851862.821877.01+0.61%
11/11(水)1877.231884.461856.451865.64-0.62%
11/10(火)1864.761890.441860.711877.26+0.77%
11/9(月)1954.401965.551850.691862.86-4.55%
11/6(金)1948.871960.421935.671951.76+0.10%
11/5(木)1903.101952.781902.591949.74+2.46%
11/4(水)1908.701916.361883.231902.99-0.35%
11/3(火)1895.751910.601887.161909.73+0.73%
11/2(月)1877.111896.071873.611895.80+0.93%
10/30(金)1866.731889.731864.791878.38+0.53%
10/29(木)1877.981885.021860.101868.57-0.43%
10/28(水)1904.791910.901869.921876.68-1.63%
10/27(火)1902.591911.371897.931907.77+0.28%
10/26(月)1893.521908.641893.491902.39-0.06%
10/23(金)1904.221914.291894.581903.55-0.03%
10/22(木)1924.301926.021894.801904.07-1.07%
10/21(水)1908.941931.471908.651924.69+0.96%
10/20(火)1904.351914.131894.961906.44+0.11%
10/19(月)1899.861918.531897.141904.36+0.26%
10/16(金)1908.971913.891898.041899.34-0.46%
10/15(木)1902.151909.031889.301908.16+0.33%
10/14(水)1892.081913.111882.561901.83+0.57%
10/13(火)1922.711925.511887.351891.11-1.64%
10/12(月)1928.661933.231918.621922.64-0.30%
10/9(金)1894.211929.661893.751928.47+1.83%
10/8(木)1887.741900.681882.031893.77+0.34%
10/7(水)1879.081898.011873.141887.40+0.50%
10/6(火)1913.141920.801874.971878.07-1.85%
10/5(月)1902.671918.711887.151913.56+0.62%
10/2(金)1905.631917.141890.011901.81-0.22%
10/1(木)1886.251911.921884.741906.05+1.07%
9/30(水)1898.731902.291881.611885.80-0.57%
9/29(火)1881.491899.111875.631896.56+0.80%
9/28(月)1859.491883.111849.671881.56+1.01%
9/25(金)1868.411875.231852.861862.66-0.28%
9/24(木)1863.111877.131848.811867.83+0.23%
9/23(水)1900.171905.401856.031863.60-1.92%
9/22(火)1912.771919.731894.921900.05-0.66%
9/21(月)1949.691955.661883.121912.58-1.97%
9/18(金)1942.641960.091942.641950.94+0.36%
9/17(木)1959.451961.051933.211944.00-0.81%
9/16(水)1953.741973.591950.031959.84+0.30%
9/15(火)1957.671972.141948.581954.05-0.12%
9/14(月)1940.061962.511937.621956.39+0.72%
9/11(金)1945.251954.811937.521942.45-0.19%
9/10(木)1946.161966.541941.541946.06-0.04%
9/9(水)1932.051950.821920.161946.79+0.78%
9/8(火)1929.811940.841906.761931.68+0.17%
9/7(月)1931.641941.081924.991928.39-0.33%
9/4(金)1931.631948.151916.511934.81+0.21%
9/3(木)1942.891951.101922.171930.68-0.64%
9/2(水)1969.841973.321932.651943.06-1.39%
9/1(火)1967.591992.471964.141970.42+0.13%
8/31(月)965.481976.461954.621967.82+0.22%
8/28(金)1929.871973.641923.491963.49+1.98%
8/27(木)1955.571976.151910.761925.41-1.47%
8/26(水)1931.331954.811902.871954.20+1.33%
8/25(火)1928.581937.421914.391928.46-0.02%
8/24(月)1941.741961.671923.771928.85-0.47%
8/21(金)1947.371956.041911.921938.02-0.51%
8/20(木)1929.501955.381925.161947.87+0.62%
8/19(水)2002.662006.581925.041935.93-3.09%
8/18(火)1985.202015.681976.241997.75+0.84%
8/17(月)1947.101990.711930.181981.05+1.93%
8/14(金)1953.251962.221932.621943.52-0.54%
8/13(木)1915.151966.241912.701954.13+1.98%
8/12(水)1911.931949.391864.191916.13+0.21%
8/11(火)2028.332030.151901.701912.05-5.70%
8/10(月)2033.152049.772019.712027.60-0.20%
8/7(金)2065.722075.112015.712031.69-1.63%
8/6(木)2040.652069.742034.732065.35+1.31%
8/5(水)2019.352055.692009.842038.64+1.10%
8/4(火)1977.112019.941968.422016.51+2.01%
8/3(月)1979.601985.321960.771976.85+0.13%
7/31(金)1957.401982.771955.391974.20+1.18%
7/30(木)1970.991971.751939.761951.13-0.93%
7/29(水)1957.281980.781941.551969.48+0.46%
7/28(火)1942.451981.301907.231960.38+1.04%
7/27(月)1901.811945.671900.181940.18+1.98%
7/24(金)1887.391906.681881.111902.59+0.82%
7/23(木)1872.591898.441863.811887.18+0.76%
7/22(水)1841.551872.971840.801872.97+1.69%
7/21(火)1818.241843.521815.931841.77+1.32%
7/20(月)1809.111820.551805.931817.83+0.43%
7/17(金)1797.741811.971795.981810.12+0.72%
7/16(木)1810.381813.431794.681797.22-0.72%
7/15(水)1808.711814.691802.821810.26+0.05%
7/14(火)1803.111810.981791.741809.33+0.37%
7/13(月)1798.981813.361798.151802.69+0.18%
7/10(金)1802.421810.531794.191799.54-0.22%
7/9(木)1809.611815.971795.951803.56-0.29%
7/8(水)1795.561818.001791.831808.87+0.78%
7/7(火)1784.81797.511773.881794.85+0.58%
7/6(月)1776.461787.181770.351784.55+0.50%
7/3(金)1776.111777.211772.791775.73+0.02%
7/2(木)1769.511779.571757.751775.33+0.29%
7/1(水)1782.691789.241759.511770.15-0.61%
6/30(火)1772.851785.961765.441780.96+0.45%
6/29(月)1775.681775.801766.061772.92+0.11%
6/26(金)1765.321772.001747.721770.97+0.41%
6/25(木)1761.381769.031755.681763.72+0.16%
6/24(水)1768.131779.381760.921760.92-0.42%
6/23(火)1754.851771.161747.641768.38+0.79%
6/22(月)1750.031763.161743.291754.44+0.68%
6/19(金)1722.201745.201721.711742.52+1.14%
6/18(木)1726.331737.551717.751722.82-0.23%
6/17(水)1726.261730.261713.381726.82+0.01%
6/16(火)1725.151732.871717.171726.72+0.09%
6/15(月)1733.401734.131704.481725.11-0.36%
6/12(金)1727.801743.001722.501731.37+0.25%
6/11(木)1737.941744.811721.821727.12-0.61%
6/10(水)1713.901740.051708.341737.76+1.31%
6/9(火)1698.161720.881692.541715.28+0.99%
6/8(月)1684.241700.651677.741698.47+0.99%
6/5(金)1715.261716.411671.031681.82-1.88%
6/4(木)1700.421721.651697.271714.09+0.84%
6/3(水)1727.801731.991689.501699.75-1.62%
6/2(火)1738.971745.091721.691727.76-0.68%
6/1(月)1736.491744.671728.471739.58+0.47%
5/29(金)1719.051737.591712.981731.50+0.75%
5/28(木)1711.291727.131707.291718.64+0.54%
5/27(水)1710.751716.141693.821709.40-0.10%
5/26(火)1728.841735.431708.441711.13-1.13%
5/25(月)1733.701735.581722.421730.68-0.27%
5/22(金)1727.321739.941724.581735.38+0.46%
5/21(木)1747.921748.831717.361727.38-1.20%
5/20(水)1745.911754.081742.891748.32+0.19%
5/19(火)1732.541748.011726.501745.07+0.74%
5/18(月)1746.201765.121727.701732.28-0.61%
5/15(金)1730.431751.161728.831742.98+0.74%
5/14(木)1716.521736.351711.251730.22+0.88%
5/13(水)1702.261718.211699.311715.08+0.72%
5/12(火)1697.261711.031694.041702.82+0.28%
5/11(月)1702.031712.381692.451698.00-0.54%
5/8(金)1717.121723.331701.831707.15-0.51%
5/7(木)1683.731722.121683.381715.94+1.79%
5/6(水)1706.041708.101683.211685.78-1.18%
5/5(火)1701.071712.221690.841705.93+0.25%
5/4(月)1701.921714.451692.071701.74+0.15%
5/1(金)1686.931705.401670.591699.23+0.73%
4/30(木)1714.051721.251681.051686.86-1.54%
4/29(水)1708.591717.691698.111713.32+0.31%
4/28(火)1713.261716.171692.401708.08-0.35%
4/27(月)1728.521728.521706.091714.14-0.80%
4/24(金)1730.531736.501710.791728.03-0.13%
4/23(木)1713.941738.741707.901730.33+0.95%
4/22(水)1688.491718.931680.591714.12+1.66%
4/21(火)1696.481697.951660.861686.10-0.59%
4/20(月)1682.591702.981672.121696.05+0.71%
4/17(金)1717.641718.611680.611684.10-1.96%
4/16(木)1717.841738.751708.601717.70+0.03%
4/15(水)1727.591731.711708.291717.13-0.58%
4/14(火)1711.841747.401709.251727.15+0.70%
4/13(月)1685.301722.641675.551715.07+1.89%
4/9(木)1645.801690.441643.521683.25+2.26%
4/8(水)1648.921656.891642.261646.00-0.18%
4/7(火)1663.921675.871643.061648.90-0.79%
4/6(月)1617.651669.161609.131662.10+2.45%
4/3(金)1615.891625.941606.691622.39+0.54%
4/2(木)1590.731620.711583.101613.65+1.37%
4/1(水)1576.591600.031569.801591.81+1.06%
3/311623.381623.841573.051575.15-2.92%
3/30(月)1620.751637.301611.661622.60+0.11%
3/27(金)1629.261632.491614.481620.75-0.41%
3/26(木)1611.371644.181597.221627.46+0.89%
3/25(水)1632.121639.091596.021613.10-1.04%
3/24(火)1564.791639.661559.401630.05+4.71%
3/23(月)1489.051561.271485.191556.70+3.96%
3/20(金)1467.941516.051466.091497.36+1.78%
3/19(木)1485.001500.881464.441471.18-0.39%
3/18(水)1532.861543.661473.111476.99-3.49%
3/17(火)1508.191553.991465.911530.37+1.96%
3/16(月)1546.771562.851451.281500.99-1.88%
3/13(金)1577.091597.971505.051529.75-3.05%
3/12(木)1638.941650.161561.071577.89-3.64%
3/11(水)1653.221671.201633.331637.57-0.77%
3/10(火)1671.531671.531641.901650.35-1.69%
3/9(月)1698.351703.161657.931678.80+0.33%
3/6(金)1672.581692.071645.451673.21+0.06%
3/5(木)1639.461674.641635.161672.21+2.15%
3/4(水)1640.181652.381632.211636.97-0.24%
3/3(火)1587.071649.231586.791640.92+3.24%
3/2(月)1592.131610.951575.871589.37+0.76%
2/28(金)1644.281649.591563.491577.40-4.11%
2/27(木)1640.811660.391635.431645.00+0.24%
2/26(水)1634.971655.021625.011640.98+0.35%
2/25(火)1659.351664.011626.671635.21-1.46%
2/24(月)1654.841689.041651.161659.41+0.98%
2/21(金)1620.571649.161618.791643.37+1.47%
2/20(木)1612.291623.901604.061619.63+0.49%
2/19(水)1601.681613.161599.601611.76+0.63%
2/18(火)1584.331605.151582.511601.62+1.29%
2/17(月)1582.401583.821578.931581.30-0.09%
2/14(金)1576.171584.441573.431582.65+0.42%
2/13(木)1566.041578.351565.741576.01+0.63%
2/12(水)1568.071570.471562.111566.09-0.12%
2/11(火)1572.191573.981562.301567.93-0.27%
2/10(月)1572.051577.051568.111572.15+0.12%
2/7(金)1566.851574.101560.841570.19+0.22%
2/6(木)1556.231568.121552.611566.73+0.69%
2/5(水)1552.941562.441547.581555.99+0.20%
2/4(火)1577.241579.621549.151552.91-1.51%
2/3(月)1593.431593.571570.511576.74-0.64%
1/31(金)1573.921589.401570.931586.88+0.79%
1/30(木)1577.161586.181572.401574.47-0.15%
1/29(水)1567.041578.021563.471576.82+0.61%
1/28(火)1581.791583.071565.651567.29-0.93%
1/27(月)1581.291588.411576.001582.04+0.66%
1/24(金)1562.821575.861556.681571.66+0.56%
1/23(木)1559.001567.991552.071562.91+0.26%
1/22(水)1558.631559.291550.271558.90+0.04%
1/21(火)1560.921568.621546.521558.21-0.15%
1/20(月)1557.521563.961556.451560.62+0.23%
1/17(金)1552.541561.301549.531557.07+0.30%
1/16(木)1556.421558.151548.211552.48-0.24%
1/15(水)1546.361558.381546.111556.29+0.64%
1/14(火)1548.361548.921536.121546.44-0.09%
1/13(月)1560.711561.021546.981547.89-0.80%
1/10(金)1552.311561.091545.811560.30+0.51%
1/9(木)1556.851561.371540.401552.39-0.26%
1/8(水)1576.751611.451552.361556.42-1.13%
1/7(火)1565.481577.181555.431574.26+0.54%
1/6(月)1560.581586.761560.581565.74+1.08%
1/3(金)1529.161553.401528.051549.02+1.30%
1/2(木)1518.171531.321517.321529.14+0.78%
2020年のXAUUSD最高値/最安値
  • 最高値:【2075.11】2020/8/7(金)
  • 最安値:【1451.28】2020/3/16(月)
2020年のXAUUSD前日比±最大変動
  • 前日比+:1556.70⇒1630.05+4.71%】2020/3/24(火)
  • 前日比-:2027.60⇒1912.05-5.70%】2020/8/11(火)
POINT

XAUUSDが2,000ドル超を記録したのは、2020/8/4(火)~8/11(火)、8/18(火)、8/19(水)です。

2019年のドル建て金の値動き
▼横にスクロールできます▼
日付始値高値安値終値前日比%
12/31(火)1514.891525.311514.731517.31+0.14%
12/30(月)1511.631516.171510.881515.12+0.28%
12/27(金)1511.121515.351507.441510.86-0.03%
12/26(木)1500.151512.551497.611511.29+0.78%
12/24(火)1485.551500.641484.471499.56+0.93%
12/23(月)1478.51486.21477.581485.77+0.55%
12/20(金)1478.761481.011475.931477.58-0.08%
12/19(木)1475.61481.731473.371478.75+0.22%
12/18(水)1476.131479.331470.611475.48-0.05%
12/17(火)1476.051480.681474.251476.16+0.00%
12/16(月)1475.651479.831473.281476.19-0.03%
12/13(金)1467.231478.011462.581476.61+0.46%
12/12(木)1474.821486.781464.281469.84-0.33%
12/11(水)1463.981478.781462.961474.72+0.71%
12/10(火)1461.721469.191460.171464.35+0.19%
12/9(月)1459.651465.371458.81461.62+0.07%
12/6(金)1475.81479.341458.861460.61-1.05%
12/5(木)1474.741480.411473.061476.07+0.10%
12/4(水)1477.351484.071471.531474.62-0.19%
12/3(火)1462.251481.761459.891477.49+1.03%
12/2(月)1464.071465.071454.051462.39-0.11%
11/29(金)1455.541466.611453.111464.02+0.56%
11/28(木)1454.721458.341454.461455.86+0.10%
11/27(水)1461.691461.991452.791454.44-0.47%
11/26(火)1455.051462.911450.251461.36+0.42%
11/25(月)1460.691462.181454.181455.28-0.47%
11/22(金)1464.261473.261461.521462.16-0.16%
11/21(木)1474.901475.691462.501464.46-0.49%
11/20(水)1472.531478.871465.801471.60-0.06%
11/19(火)1471.481475.551464.971472.46+0.07%
11/18(月)1467.831473.971456.491471.40+0.31%
11/15(金)1471.291471.461462.551466.91-0.30%
11/14(木)1463.471474.651461.301471.36+0.53%
11/13(水)1456.241467.131455.901463.55+0.50%
11/12(火)1455.181460.451445.781456.30+0.03%
11/11(月)1459.011466.491448.301455.82-0.20%
11/8(金)1468.621472.951456.341458.80-0.66%
11/7(木)1490.171492.241460.701468.51-1.48%
11/6(水)1482.951494.131482.491490.58+0.47%
11/5(火)1509.511509.751479.881483.61-1.74%
11/4(月)1513.331514.801504.521509.83-0.30%
11/1(金)1512.401515.881503.511514.34+0.08%
10/31(木)1495.681514.261494.041513.17+1.11%
10/30(水)1487.401496.641481.331496.54+0.55%
10/29(火)1492.111494.871483.661488.35-0.28%
10/28(月)1503.261508.261490.171492.59-0.88%
10/25(金)1503.821517.991500.721505.77+0.12%
10/24(木)1492.031504.051488.151503.95+0.79%
10/23(水)1488.011496.401487.611492.13+0.30%
10/22(火)1485.081489.021481.021487.64+0.21%
10/21(月)1491.581495.211481.921484.50-0.41%
10/18(金)1492.101494.181484.981490.63-0.09%
10/17(木)1490.401497.361483.461491.90+0.12%
10/16(水)1481.251491.531477.231490.08+0.61%
10/15(火)1493.401498.281477.531481.08-0.82%
10/14(月)1488.201497.081482.931493.25+0.50%
10/11(金)1494.231503.241474.101485.84-0.56%
10/10(木)1505.861516.981491.331494.14-0.76%
10/9(水)1505.801511.861499.981505.57+0.00%
10/8(火)1493.571509.461487.251505.54+0.81%
10/7(月)1512.541512.541488.171493.44-0.78%
10/4(金)1505.151513.861496.181505.16+0.00%
10/3(木)1499.581519.441495.971505.19+0.38%
10/2(水)1478.941504.961474.691499.43+1.37%
10/1(火)1472.341487.241459.251479.13+0.44%
9/30(月)1495.161499.851464.641472.72-1.60%
9/27(金)1505.001507.451487.101496.62-0.55%
9/26(木)1504.011512.341501.321504.83+0.06%
9/25(水)1531.611535.171500.661503.95-1.82%
9/24(火)1522.441535.701515.901531.77+0.62%
9/23(月)1514.481526.861511.471522.30+0.39%
9/20(金)1499.311517.101498.011516.36+1.16%
9/19(木)1494.001504.391489.131499.03+0.34%
9/18(水)1501.551511.241484.461493.96-0.49%
9/17(火)1498.411507.161493.591501.37+0.25%
9/16(月)1505.821512.141496.021497.60+0.73%
9/13(金)1498.901509.041485.741486.81-0.83%
9/12(木)1497.581524.271489.391499.27+0.15%
9/11(水)1485.901498.291485.301497.04+0.76%
9/10(火)1498.981500.901484.701485.80-0.89%
9/9(月)1508.101515.541497.751499.20-0.44%
9/6(金)1518.501527.891502.931505.78-0.87%
9/5(木)1552.021553.051506.881519.06-2.16%
9/4(水)1547.191557.101533.991552.54+0.35%
9/3(火)1529.551549.701521.761547.13+1.17%
9/2(月)1528.451533.971519.471529.28+0.36%
8/30(金)1527.901533.191517.121523.72-0.26%
8/29(木)1539.171550.421519.931527.65-0.73%
8/28(水)1542.131546.861532.071538.95-0.25%
8/27(火)1527.701544.681526.011542.79+1.01%
8/26(月)1539.191555.161525.291527.40-0.09%
8/23(金)1498.601530.111493.621528.70+2.04%
8/22(木)1502.541504.491492.571498.12-0.30%
8/21(水)1507.551508.121496.711502.58-0.31%
8/20(火)1495.871508.461493.181507.19+0.74%
8/19(月)1512.601513.051493.321496.07-1.22%
8/16(金)1523.561527.951504.181514.49-0.58%
8/15(木)1516.641527.091508.311523.31+0.46%
8/14(水)1502.101524.031494.581516.33+0.99%
8/13(火)1511.201534.951480.291501.50-0.64%
8/12(月)1498.001519.821487.681511.22+0.85%
8/9(金)1505.691509.061494.961498.48-0.16%
8/8(木)1500.331509.441490.171500.86-0.02%
8/7(水)1474.451510.101472.351501.13+1.82%
8/6(火)1468.761474.991456.601474.35+0.71%
8/5(月)1440.001469.821436.981464.00+1.60%
8/2(金)1445.721448.831430.421440.97-0.29%
8/1(木)1413.051446.051400.601445.09+2.22%
7/31(水)1431.151434.431411.011413.73-1.20%
7/30(火)1426.961433.191422.401430.84+0.28%
7/29(月)1419.321428.181415.631426.84+0.72%
7/26(金)1414.321424.881413.711416.66+0.15%
7/25(木)1425.831433.781411.201414.60-0.79%
7/24(水)1417.921429.521416.431425.85+0.56%
7/23(火)1425.321429.851414.381417.86-0.49%
7/22(月)1427.781429.771422.461424.89-0.06%
7/19(金)1447.071452.811420.571425.70-1.41%
7/18(木)1426.861448.101414.821446.08+1.37%
7/17(水)1406.281426.841400.311426.51+1.45%
7/16(火)1414.641418.281401.111406.08-0.57%
7/15(月)1415.761419.781407.861414.10-0.04%
7/12(金)1404.511416.951403.271414.63+0.77%
7/11(木)1418.751427.061401.341403.83-1.06%
7/10(水)1397.471418.981390.021418.93+1.53%
7/9(火)1395.411400.021386.311397.57+0.15%
7/8(月)1398.731407.661391.931395.52-0.38%
7/5(金)1415.411424.301387.041400.78-1.02%
7/4(木)1419.251421.761410.381415.19-0.23%
7/3(水)1421.681437.741412.531418.41-0.01%
7/2(火)1383.971421.011383.391418.62+2.49%
7/1(月)1398.551398.551381.891384.20-1.90%
6/28(金)1409.961424.621405.981411.07+0.09%
6/27(木)1409.591412.211399.031409.76+0.06%
6/26(水)1423.841424.451402.301408.98-1.02%
6/25(火)1419.711438.801412.121423.44+0.26%
6/24(月)1400.481421.401400.111419.70+1.48%
6/21(金)1387.561410.881382.631399.03+0.76%
6/20(木)1360.421393.671357.811388.51+2.07%
6/19(水)1346.561362.641341.521360.36+1.02%
6/18(火)1340.111354.541338.731346.58+0.52%
6/17(月)1342.071343.231333.111339.65-0.11%
6/14(金)1342.281358.141338.101341.08-0.08%
6/13(木)1333.981343.181332.461342.19+0.65%
6/12(水)1326.871338.321326.111333.54+0.50%
6/11(火)1327.951329.931319.961326.85-0.09%
6/10(月)1336.471337.741325.211327.98-1.00%
6/7(金)1335.561348.291330.381341.35+0.45%
6/6(木)1331.221339.851327.381335.32+0.38%
6/5(水)1325.361344.031324.611330.27+0.36%
6/4(火)1324.881329.111320.081325.53+0.02%
6/3(月)1307.211328.021306.161325.24+1.48%
5/31(金)1288.451306.981287.761305.87+1.34%
5/30(木)1280.281289.231275.111288.55+0.54%
5/29(水)1279.481285.571279.181281.65+0.25%
5/28(火)1285.281286.661276.251278.48-0.52%
5/27(月)1284.641287.441283.851285.11+0.02%
5/24(金)1281.051285.261280.871284.79+0.06%
5/23(木)1273.401287.301272.901284.02+0.78%
5/22(水)1274.791277.261272.571274.07-0.05%
5/21(火)1277.721278.001269.611274.68-0.14%
5/20(月)1277.621278.991273.751276.53-0.12%
5/17(金)1287.041288.991275.121278.08-0.77%
5/16(木)1296.651298.791284.221288.00-0.66%
5/15(水)1297.191300.931293.131296.51+0.06%
5/14(火)1300.091303.371293.811295.77-0.27%
5/13(月)1287.921301.271282.051299.23+1.02%
5/10(金)1284.231289.461283.261286.07+0.17%
5/9(木)1280.901288.211279.751283.91+0.18%
5/8(水)1284.411291.511279.511281.57-0.02%
5/7(火)1281.331286.131278.311281.78+0.10%
5/6(月)1278.941285.871276.881280.50+0.17%
5/3(金)1270.741282.611268.761278.29+0.58%
5/2(木)1276.951278.061266.481270.92-0.53%
5/1(水)1283.341287.291273.251277.63-0.46%
4/30(火)1280.101286.271279.871283.48+0.21%
4/29(月)1287.441287.441278.211280.79-0.37%
4/26(金)1277.191288.761274.601285.53+0.69%
4/25(木)1275.911282.661273.451276.71+0.09%
4/24(水)1272.301278.611268.861275.62+0.30%
4/23(火)1275.301276.571266.551271.78-0.24%
4/22(月)1275.641279.881273.201274.86-0.07%
4/18(木)1273.801277.721271.331275.77+0.10%
4/17(水)1276.881279.781273.161274.54-0.18%
4/16(火)1287.891288.781273.421276.90-0.94%
4/15(月)1291.421292.021282.631289.00-0.10%
4/12(金)1292.791295.841290.111290.34-0.22%
4/11(木)1308.371309.261289.741293.17-1.05%
4/10(水)1304.381310.631301.071306.86+0.13%
4/9(火)1297.711306.231296.691305.19+0.54%
4/8(月)1291.951303.761291.511298.22+0.49%
4/5(金)1292.321293.681284.581291.91+0.02%
4/4(木)1290.241294.451281.051291.70+0.10%
4/3(水)1292.551294.551288.411290.46-0.16%
4/2(火)1287.751292.751285.461292.50+0.37%
4/1(月)1292.461297.101286.531287.70-0.36%
3/29(金)1291.141299.831286.911292.30+0.13%
3/28(木)1309.651312.381288.691290.60-1.46%
3/27(水)1316.531319.351308.251309.78-0.48%
3/26(火)1322.261323.341312.781316.08-0.44%
2/25(月)1312.601324.581311.091321.84+0.65%
3/22(金)1309.201314.981306.921313.31+0.30%
3/21(木)1314.131320.261303.441309.36-0.33%
3/20(水)1306.851316.981298.781313.69+0.58%
3/19(火)1303.461310.951302.561306.05+0.17%
3/18(月)1302.311306.791298.301303.89+0.13%
3/15(金)1296.511306.461294.091302.25+0.45%
3/14(木)1309.901310.421292.951296.48-0.95%
3/13(水)1301.001311.311300.961308.90+0.59%
3/12(火)1293.011303.861292.111301.22+0.58%
3/11(月)1296.671299.191290.581293.71-0.50%
3/8(金)1286.071300.811285.311300.17+1.18%
3/7(木)1286.711289.081281.021285.07-0.08%
3/6(水)1287.791290.941283.691286.06-0.19%
3/5(火)1286.541290.011281.321288.48+0.09%
3/4(月)1290.361297.121283.021287.38-0.31%
3/1(金)1314.141315.241290.251291.39-1.60%
2/28(木)1319.881327.201311.051312.45-0.65%
2/27(水)1323.751329.951317.051321.01-0.57%
2/26(火)1327.541330.261323.591328.52+0.03%
2/25(月)1329.061332.591325.271328.15-0.02%
2/22(金)1325.831333.151321.571328.46+0.30%
2/21(木)1338.861341.611322.161324.52-1.09%
2/20(水)1340.601346.801337.071339.14-0.10%
2/19(火)1326.191341.851322.931340.51+1.05%
2/18(月)1321.641327.691320.451326.53+0.42%
2/15(金)1312.791322.661311.081321.04+0.69%
2/14(木)1305.961314.401302.611311.97+0.42%
2/13(水)1309.561318.201305.141306.54-0.29%
2/12(火)1308.221314.831306.591310.30+0.17%
2/11(月)1314.431314.941303.811308.06-0.49%
2/8(金)1310.401315.681307.701314.45+0.27%
2/7(木)1306.801312.001302.901310.94+0.29%
2/6(水)1315.461315.881305.841307.21-0.59%
2/5(火)1312.241316.941310.891314.91+0.28%
2/4(月)1318.181319.141308.781311.30-0.50%
2/1(金)1321.341323.581316.001317.93-0.26%
1/31(木)1320.601326.321317.551321.37+0.06%
1/30(水)1312.061323.431309.171320.58+0.74%
1/29(火)1303.401312.011302.401310.86+0.61%
1/28(月)1302.321304.481297.801302.85+0.20%
1/25(金)1280.961300.331279.851300.23+1.50%
1/24(木)1283.071284.861276.911281.05-0.16%
1/23(水)1285.221286.521278.801283.15-0.03%
1/22(火)1279.671285.501277.521283.53+0.25%
1/21(月)1280.811283.621276.791280.28-0.05%
1/18(金)1292.281292.541280.731280.96-0.84%
1/17(木)1294.151295.371288.871291.85-0.19%
1/16(水)1289.341295.001288.021294.33+0.39%
1/15(火)1292.081294.741286.871289.34-0.17%
1/14(月)1287.681295.931287.591291.55+0.26%
1/11(金)1286.671295.211286.671288.25+0.04%
1/10(木)1293.871297.131286.231287.72-0.39%
1/9(水)1285.071293.921280.201292.77+0.63%
1/8(火)1288.881290.251279.461284.67-0.32%
1/7(月)1286.011295.091282.761288.78+0.29%
1/4(金)1294.231298.581276.801285.03-0.66%
1/3(木)1286.461294.811284.671293.53+0.76%
1/2(水)1282.601288.791278.501283.74+0.09%
2019年のXAUUSD最高値/最安値
  • 最高値:【1557.10】2019/9/4(水)
  • 最安値:【1266.48】2019/5/2(木)
2019年のXAUUSD前日比±最大変動
  • 前日比+:1384.20⇒1418.62+2.49%】2019/7/2(火)
  • 前日比-:1552.54⇒1519.06-2.16%】2019/9/5(木)
2018年のドル建て金の値動き
▼横にスクロールできます▼
日付始値高値安値終値前日比%
12/31(月)1280.851284.141277.541282.56+0.20%
12/28(金)1275.681282.191274.381280.04+0.35%
12/27(木)1266.681278.991266.621275.59+0.65%
12/26(水)1269.301279.071264.261267.41-0.14%
12/24(月)1257.541270.151257.541269.20+1.09%
12/21(金)1260.551262.781254.021255.46-0.41%
12/20(木)1243.461266.501242.701260.68+1.42%
12/19(水)1249.851258.061241.701243.07-0.42%
12/18(火)1246.071250.301245.141248.35+0.13%
12/17(月)1239.221248.091235.901246.70+0.67%
12/14(金)1241.921243.121233.011238.43-0.34%
12/13(木)1246.371246.801240.271242.66-0.24%
12/12(水)1243.171247.321242.151245.64+0.16%
12/11(火)1244.621249.581241.131243.66-0.06%
12/10(月)1249.961250.911241.511244.45-0.33%
12/7(金)1238.051250.091237.111248.53+0.82%
12/6(木)1237.471244.331234.701238.42+0.09%
12/5(水)1239.101239.321233.391237.31-0.14%
12/4(火)1231.331241.971230.581239.03+0.61%
12/3(月)1222.341234.981221.381231.54+0.77%
11/30(金)1224.291225.491216.791222.13-0.21%
11/29(木)1220.811229.011220.581224.75+0.30%
11/28(水)1214.961226.561211.291221.14+0.45%
11/27(火)1222.271225.271212.041215.72-0.64%
11/26(月)1223.491228.061221.811223.53+0.03%
11/23(金)1227.131228.611220.431223.11-0.35%
11/22(木)1226.131229.131224.981227.38+0.06%
11/21(水)1221.731230.081219.881226.64+0.43%
11/20(火)1224.121228.791220.111221.33-0.23%
11/19(月)1222.511225.271218.061224.09+0.17%
11/16(金)1213.911225.351213.251222.05+0.64%
11/15(木)1211.181216.501208.131214.22+0.21%
11/14(水)1202.201216.321197.791211.69+0.79%
11/13(火)1200.531205.251196.401202.20+0.18%
11/12(月)1208.411211.451200.011200.01-0.82%
11/9(金)1223.551223.751206.791209.95-1.12%
11/8(木)1226.601227.131220.271223.63-0.29%
11/7(水)1227.241235.971223.321227.13-0.03%
11/6(火)1231.701235.981223.571227.46-0.36%
11/5(月)1233.191235.131226.971231.90-0.09%
11/2(金)1234.221236.441229.931233.04+0.01%
11/1(木)1215.321237.391215.301232.93+1.44%
10/31(水)1222.631223.051212.071215.37-0.66%
10/30(火)1229.851230.661219.961223.45-0.55%
10/29(月)1233.311235.451224.471230.24-0.30%
10/26(金)1232.241243.491230.141233.94+0.19%
10/25(木)1234.641239.221228.181231.58-0.19%
10/24(水)1230.541234.221225.741233.90+0.19%
10/23(火)1222.001239.801221.831231.62+0.78%
10/22(月)1227.441229.601220.191222.10-0.35%
10/19(金)1225.721230.741223.241226.44-0.14%
10/18(木)1222.311230.151218.761228.15+0.38%
10/17(水)1224.311229.541220.691223.51-0.29%
10/16(火)1227.081232.411223.581227.03+0.07%
10/15(月)1217.701233.311217.021226.18+0.67%
10/12(金)1224.441224.441215.931218.06-0.44%
10/11(木)1195.021226.311191.411223.39+2.47%
10/10(水)1189.491194.851185.451193.89+0.35%
10/9(火)1188.621191.851183.441189.75+0.15%
10/8(月)1203.311204.141183.411187.94-1.25%
10/5(金)1200.031205.791197.351202.97+0.18%
10/4(木)1197.701206.781196.081200.81+0.22%
10/3(水)1203.441208.321196.711198.21-0.34%
10/2(火)1189.011208.291188.551202.30+1.17%
10/1(月)1192.481192.501184.681188.45-0.29%
9/28(金)1183.031193.851181.011191.96+0.78%
9/27(木)1194.901198.681181.971182.70-0.98%
9/26(水)1201.141202.531190.561194.40-0.47%
9/25(火)1198.861203.371197.171200.04+0.03%
9/24(月)1199.691204.161194.521199.65+0.05%
9/21(金)1207.501211.101191.961199.01-0.68%
9/20(木)1203.951208.451201.451207.20+0.26%
9/19(水)1198.251206.251197.771204.04+0.47%
9/18(火)1201.651203.571195.981198.36-0.25%
9/17(月)1194.341204.891192.931201.34+0.61%
9/14(金)1201.661208.571193.201194.11-0.65%
9/13(木)1207.151212.721200.301201.95-0.34%
9/12(水)1198.541208.551192.811206.09+0.78%
9/11(火)1195.331199.461187.901196.81+0.14%
9/10(月)1195.231198.531191.621195.10-0.11%
9/7(金)1200.301203.581193.541196.45-0.31%
9/6(木)1196.641207.011195.921200.15+0.29%
9/5(水)1191.311198.451191.021196.69+0.49%
9/4(火)1201.541202.071189.701190.86-0.88%
9/3(月)1201.091203.891195.821201.38+0.16%
8/31(金)1200.521208.851198.661199.52-0.07%
8/30(木)1206.801207.921196.511200.33-0.50%
8/29(水)1201.291207.301200.901206.41+0.38%
8/28(火)1211.391214.351199.771201.89-0.75%
8/27(月)1207.641212.411203.241210.96+0.43%
8/24(金)1185.521208.451183.281205.76+1.77%
8/23(木)1196.051196.691183.961184.82-0.99%
8/22(水)1196.251201.661192.711196.67+0.05%
8/21(火)1190.611197.041187.771196.03+0.47%
8/20(月)1183.591190.901182.871190.46+0.52%
8/17(金)1174.091184.471172.031184.35+0.66%
8/16(木)1175.991182.011160.311176.60+0.09%
8/15(水)1194.311194.691173.311175.49-1.54%
8/14(火)1194.131198.701192.211193.88-0.03%
8/13(月)1211.181213.941191.851194.28-1.42%
8/10(金)1212.631217.091205.841211.51-0.08%
8/9(木)1213.961217.331210.871212.48+0.06%
8/8(水)1210.831215.871206.751211.75-0.07%
8/7(火)1207.491216.201207.491212.58+0.53%
8/6(月)1213.911217.901206.171206.17-0.62%
8/3(金)1207.991220.021204.741213.69+0.42%
8/2(木)1215.991221.151207.201208.59-0.56%
8/1(水)1223.951224.841215.391215.39-0.62%
7/31(火)1221.791228.581214.101222.92+0.03%
7/30(月)1222.691225.121219.161222.56-0.08%
7/27(金)1222.961227.321217.651223.56-0.02%
7/26(木)1232.051235.241222.471223.76-0.73%
7/25(水)1224.241234.191223.331232.77+0.69%
7/24(火)1224.791229.491218.271224.36-0.13%
7/23(月)1231.771235.111222.411225.92-0.41%
7/20(金)1223.031232.301215.891230.99+0.66%
7/19(木)1227.361228.901211.721222.92-0.31%
7/18(水)1227.101229.181221.201226.78-0.11%
7/17(火)1240.731245.001226.251228.16-1.01%
7/16(月)1240.931245.631238.401240.71-0.08%
7/13(金)1247.301248.081236.821241.67-0.44%
7/12(木)1242.301248.601241.421247.21+0.39%
7/11(水)1256.201256.971241.611242.39-1.10%
7/10(火)1257.741260.381247.481256.27-0.16%
7/9(月)1255.151265.921254.991258.23+0.26%
7/6(金)1257.621258.821252.971254.99-0.19%
7/5(木)1256.731259.791251.381257.41+0.03%
7/4(水)1252.431261.141252.191256.98+0.39%
7/3(火)1241.881256.901238.031252.12+0.77%
7/2(月)1251.961254.281239.761242.51-0.80%
6/29(金)1248.291255.671246.341252.55+0.26%
6/28(木)1251.911254.321246.021249.32-0.29%
6/27(水)1258.991260.071250.981252.93-0.54%
6/26(火)1265.761267.751254.891259.75-0.46%
6/25(月)1270.201272.651264.551265.53-0.37%
6/22(金)1266.991271.051266.821270.23+0.30%
6/21(木)1267.611270.171261.491266.47-0.19%
6/20(水)1274.711276.331267.731268.94-0.50%
6/19(火)1278.331284.141270.531275.37-0.18%
6/18(月)1277.731282.471277.141277.64-0.18%
6/15(金)1302.611303.171275.601279.97-1.77%
6/14(木)1299.791309.341297.631303.06+0.27%
6/13(水)1295.971301.241292.691299.50+0.14%
6/12(火)1300.331300.651293.361297.72-0.21%
6/11(月)1300.011302.201294.261300.39+0.14%
6/8(金)1297.101300.581294.231298.53+0.32%
6/7(木)1296.681303.081294.431294.43-0.18%
6/6(水)1296.571301.731293.941296.78+0.14%
6/5(火)1292.441300.591290.161295.02+0.15%
6/4(月)1292.621297.911290.431293.10-0.04%
6/1(金)1298.971300.651289.511293.65-0.37%
5/31(木)1301.621306.511297.901298.46-0.15%
5/30(水)1298.611304.401295.951300.43+0.10%
5/29(火)1297.491306.531293.841299.14+0.11%
5/28(月)1300.341300.401295.591297.70-0.19%
5/25(金)1304.461307.791300.011300.11-0.33%
5/24(木)1294.101306.661292.851304.48+0.80%
5/23(水)1291.261298.281288.151294.17+0.20%
5/22(火)1292.751296.091288.051291.62-0.07%
5/21(月)1290.781293.181282.191292.54+0.05%
5/18(金)1290.901294.181286.181291.89+0.09%
5/17(木)1290.621294.371285.691290.74+0.03%
5/16(水)1290.091296.961286.591290.38-0.08%
5/15(火)1312.981314.921288.801291.41-1.73%
5/14(月)1318.361322.391313.091314.11-0.39%
5/11(金)1321.641326.001318.321319.28-0.11%
5/10(木)1312.721322.891310.921320.67+0.57%
5/9(水)1314.801317.421304.521313.17-0.01%
5/8(火)1313.591317.721306.181313.25-0.12%
5/7(月)1317.541318.971310.321314.78+0.03%
5/4(金)1312.121315.331308.241314.34+0.12%
5/3(木)1304.591318.091304.591312.75+0.54%
5/2(水)1304.161313.401304.051305.72+0.12%
5/1(火)1315.381316.431301.911304.21-0.89%
4/30(月)1323.901326.451310.501315.93-0.58%
4/27(金)1316.911325.211315.641323.61+0.51%
4/26(木)1322.881326.551315.431316.93-0.47%
4/25(水)1330.051332.141318.911323.20-0.54%
4/24(火)1324.581332.711322.761330.35+0.42%
4/23(月)1334.681335.521322.221324.84-0.81%
4/20(金)1345.911346.211335.041335.66-0.75%
4/19(木)1349.441354.731341.101345.71-0.27%
4/18(水)1347.701355.701342.391349.39+0.16%
4/17(火)1345.881349.461337.781347.29+0.12%
4/16(月)1343.201350.551340.341345.68+0.10%
4/13(金)1334.901347.061334.901344.40+0.69%
4/12(木)1352.871353.231333.881335.15-1.34%
4/11(水)1339.491365.121339.231353.34+1.03%
4/10(火)1336.301342.661331.411339.48+0.24%
4/9(月)1334.321337.981326.971336.28+0.21%
4/6(金)1326.701335.421319.971333.45+0.51%
4/5(木)1333.001334.961322.821326.62-0.51%
4/4(水)1332.891348.081331.611333.38+0.05%
4/3(火)1340.761342.531329.021332.78-0.64%
4/2(月)1326.021344.871324.861341.31+1.20%
3/29(木)1324.901328.391321.351325.43+0.03%
3/28(水)1345.721347.071323.621325.04-1.46%
3/27(火)1353.711356.861339.981344.65-0.66%
3/26(月)1347.181355.971343.581353.52+0.45%
3/23(金)1331.051350.241330.731347.40+1.29%
3/22(木)1332.081334.941324.921330.22-0.21%
3/21(水)1311.361336.661309.941332.97+1.66%
3/20(火)1317.121318.341307.311311.20-0.45%
3/19(月)1313.481319.651307.821317.14+0.26%
3/16(金)1316.311321.711309.791313.77-0.27%
3/15(木)1323.751327.981315.061317.35-0.61%
3/14(水)1326.251330.101321.651325.50+0.04%
3/13(火)1323.651328.341315.831324.97+0.15%
3/12(月)1323.031324.221315.291323.00-0.03%
3/9(金)1322.151325.161313.131323.45+0.11%
3/8(木)1325.401329.081319.151322.05-0.27%
3/7(水)1337.791340.551322.501325.62-0.67%
3/6(火)1319.951338.541319.951334.58+1.07%
3/5(月)1323.711327.811317.601320.42-0.12%
3/2(金)1317.401325.501315.311321.95+0.37%
3/1(木)1319.521321.131302.871317.10-0.09%
2/28(水)1317.951322.541315.701318.23-0.01%
2/27(火)1333.261336.741313.511318.37-1.12%
2/26(月)1327.951340.961326.791333.34+0.30%
2/23(金)1331.401332.251325.911329.32-0.17%
2/22(木)1324.011332.241321.051331.56+0.52%
2/21(水)1329.281336.141322.491324.62-0.34%
2/20(火)1346.581348.301328.531329.20-1.30%
2/19(月)1347.611351.321346.081346.74-0.15%
2/16(金)1353.601361.801344.901348.76-0.36%
2/15(木)1350.321357.181348.641353.58+0.22%
2/14(水)1329.551355.541318.961350.61+1.58%
2/13(火)1322.711330.851321.681329.57+0.52%
2/12(月)1315.151326.551314.291322.71+0.60%
2/9(金)1318.401322.761311.241314.84-0.30%
2/8(木)1318.171322.151307.151318.75+0.02%
2/7(水)1324.051332.381311.551318.47-0.44%
2/6(火)1340.001346.141320.281324.25-1.14%
2/5(月)1332.121341.581329.081339.57+0.57%
2/2(金)1348.991350.141327.511331.97-1.24%
2/1(木)1345.091351.031337.351348.69+0.26%
1/31(水)1338.351347.641332.881345.13+0.48%
1/30(火)1340.741348.991334.531338.67-0.13%
1/29(月)1350.051352.471337.761340.40-0.68%
1/26(金)1347.511357.151344.721349.64+0.12%
1/25(木)1357.991366.121342.701348.06-0.77%
1/24(水)1341.831362.021339.591358.52+1.28%
1/23(火)1333.801341.871331.461341.29+0.55%
1/22(月)1334.871335.741328.531333.94+0.12%
1/19(金)1327.111338.061326.531332.28+0.39%
1/18(木)1327.351333.151324.361327.05+0.01%
1/17(水)1338.681343.961326.281326.98-0.86%
1/16(火)1340.451342.371331.971338.43-0.13%
1/15(月)1336.551344.701336.071340.15+0.15%
1/12(金)1322.891339.401321.601338.15+1.19%
1/11(木)1316.991324.031315.781322.41+0.41%
1/10(水)1312.321327.541308.331316.99+0.32%
1/9(火)1320.691320.691308.951312.79-0.58%
1/8(月)1320.971322.191314.881320.44+0.00%
1/5(金)1322.731323.451313.781320.50-0.16%
1/4(木)1313.231326.031305.981322.67+0.72%
1/3(水)1317.611321.481307.481313.15-0.34%
1/2(火)1303.381318.991302.481317.63+1.10%
2018年のXAUUSD最高値/最安値
  • 最高値:【1366.12】2018/1/25(木)
  • 最安値:【1160.31】2018/8/16(木)
2018年のXAUUSD前日比±最大変動
  • 前日比+:1193.89⇒1223.39+2.47%】2018/10/11(木)
  • 前日比-:1303.06⇒1279.97-1.77%】2018/6/15(金)
2017年のドル建て金の値動き
▼横にスクロールできます▼
日付始値高値安値終値前日比%
12/29(金)1295.261307.631293.981303.33+0.65%
12/28(木)1288.131295.261287.091294.96+0.61%
12/27(水)1283.501289.001281.431287.15+0.33%
12/26(火)1275.071283.801273.511282.95+0.69%
12/22(金)1266.751276.181265.141274.12+0.59%
12/21(木)1265.571269.021263.151266.62+0.09%
12/20(水)1261.671267.931261.471265.54+0.30%
12/19(火)1262.351265.311259.341261.75-0.04%
12/18(月)1254.991264.011252.841262.30+0.52%
12/15(金)1252.971261.901252.861255.77+0.23%
12/14(木)1255.361259.151250.611252.88-0.21%
12/13(水)1244.251257.071240.371255.49+0.88%
12/12(火)1241.941246.301236.571244.56+0.20%
12/11(月)1248.521251.601240.881242.10-0.47%
12/8(金)1247.631252.431244.201248.02+0.07%
12/7(木)1263.201264.551244.031247.20-1.28%
12/6(水)1265.911269.331262.651263.31-0.21%
12/5(火)1276.191277.121261.071265.96-0.80%
12/4(月)1274.801277.211271.221276.13-0.36%
12/1(金)1274.571289.301271.761280.78+0.46%
11/30(木)1283.941285.381270.411274.87-0.70%
11/29(水)1294.021296.751282.181283.84-0.78%
11/28(火)1294.331297.491290.901293.95-0.04%
11/27(月)1289.241299.251286.821294.50+0.46%
11/24(金)1291.631293.281286.071288.59-0.20%
11/23(木)1292.061293.621287.371291.17-0.07%
11/22(水)1280.681294.731279.141292.09+0.90%
11/21(火)1276.991284.801276.331280.52+0.29%
11/20(月)1293.161294.891274.691276.78-1.31%
11/17(金)1279.001296.951278.401293.76+1.17%
11/16(木)1278.071281.501275.251278.86+0.05%
11/15(水)1280.541289.381276.991278.21-0.01%
11/14(火)1278.691283.651270.101278.37+0.05%
11/13(月)1275.071279.821274.381277.67+0.14%
11/10(金)1285.311287.091273.581275.90-0.77%
11/9(木)1281.911288.331280.131285.83+0.33%
11/8(水)1275.891287.191275.891281.55+0.54%
11/7(火)1281.761281.971272.111274.69-0.52%
11/6(月)1270.241283.011266.271281.38+0.90%
11/3(金)1277.591280.181265.711269.96-0.68%
11/2(木)1275.741284.201273.501278.61+0.31%
11/1(水)1270.601280.931268.091274.71+0.27%
10/31(火)1276.221278.211267.891271.31-0.38%
10/30(月)1272.741278.891269.081276.22+0.23%
10/27(金)1267.211273.891263.891273.25+0.45%
10/26(木)1277.421282.601265.951267.56-0.74%
10/25(水)1276.841280.011271.291276.98+0.02%
10/24(火)1282.151283.731273.841276.78-0.37%
10/23(月)1278.491283.331272.661281.50+0.06%
10/20(金)1289.741291.161278.141280.68-0.71%
10/19(木)1281.061290.391276.841289.86+0.65%
10/18(水)1285.101288.841277.061281.58-0.32%
10/17(火)1295.211296.361281.821285.70-0.78%
10/16(月)1303.391306.091290.931295.79-0.59%
10/13(金)1293.781303.881291.281303.50+0.70%
10/12(木)1292.241297.461289.841294.41+0.21%
10/11(水)1288.181293.601284.661291.75+0.29%
10/10(火)1284.111294.291282.211288.05+0.35%
10/9(月)1276.411285.391275.401283.55+0.68%
10/6(金)1268.271275.711260.691274.88+0.51%
10/5(木)1274.971279.051266.781268.37-0.46%
10/4(水)1271.871282.171270.831274.24+0.20%
10/3(火)1270.951274.781268.471271.65+0.04%
10/2(月)1280.041280.331270.641271.14-0.74%
9/29(金)1287.251290.211279.831280.59-0.42%
9/28(木)1282.491288.741277.911286.00+0.25%
9/27(水)1294.221296.171281.591282.82-0.80%
9/26(火)1311.201313.641292.861293.11-1.35%
9/25(月)1297.971311.541290.941310.78+1.05%
9/22(金)1291.401298.771291.381297.19+0.40%
9/21(木)1301.451301.781288.301291.98-0.69%
9/20(水)1311.141316.001296.201300.93-0.78%
9/19(火)1306.491311.751305.641311.15+0.30%
9/18(月)1320.111320.111304.751307.22-1.04%
9/15(金)1329.691334.321319.971320.91-0.61%
9/14(木)1323.891330.611316.121328.97+0.36%
9/13(水)1334.481334.711320.941324.14-0.59%
9/12(火)1327.371332.101322.751332.00+0.29%
9/11(月)1334.211340.151326.511328.15-1.37%
9/8(金)1349.031357.561343.081346.54-0.20%
9/7(木)1334.521349.971332.651349.20+1.12%
9/6(水)1339.571342.531331.801334.29-0.40%
9/5(火)1334.101344.381326.531339.68+0.40%
9/4(月)1335.991339.631332.051334.38+0.66%
9/1(金)1321.981328.901316.751325.67+0.38%
8/31(木)1309.071323.581300.881320.64+0.93%
8/30(水)1309.091313.531305.331308.41-0.11%
8/29(火)1315.421326.031305.161309.86-0.07%
8/28(月)1292.291312.091292.001310.84+1.53%
8/25(金)1286.561294.021276.561291.08+0.23%
8/24(木)1290.721291.271284.831288.18-0.20%
8/23(水)1285.111291.361282.841290.75+0.44%
8/22(火)1291.971292.401282.071285.05-0.54%
8/21(月)1282.961293.631280.771291.98+0.42%
8/18(金)1288.311300.771283.891286.60-0.07%
8/17(木)1284.151290.041281.741287.53+0.34%
8/16(水)1271.541283.891267.891283.15+0.92%
8/15(火)1281.861281.981267.401271.50-0.82%
8/14(月)1290.261290.261278.711282.04-0.69%
8/11(金)1286.671291.741281.561290.96+0.34%
8/10(木)1277.091287.771274.741286.56+0.72%
8/9(水)1260.591278.741260.591277.37+1.36%
8/8(火)1257.471265.281251.671260.28+0.25%
8/7(月)1259.101259.991255.871257.18-0.13%
8/4(金)1268.831270.211254.401258.82-0.72%
8/3(木)1266.701270.871257.241267.92+0.10%
8/2(水)1269.101272.891262.971266.65-0.16%
8/1(火)1269.621274.001262.801268.66-0.06%
7/31(月)1270.351271.151265.841269.40+0.02%
7/28(金)1259.131270.911257.451269.18+0.84%
7/27(木)1260.831265.181254.701258.65-0.21%
7/26(水)1250.651263.491243.901261.31+0.90%
7/25(火)1255.151257.821249.211250.10-0.40%
7/24(月)1255.691258.821252.041255.08+0.06%
7/21(金)1244.551255.831243.471254.29+0.83%
7/20(木)1241.351247.631235.381244.00+0.30%
7/19(水)1242.721244.041236.271240.26-0.17%
7/18(火)1234.201244.621232.921242.40+0.67%
7/17(月)1229.401236.091228.411234.10+0.46%
7/14(金)1216.891232.851214.901228.47+0.90%
7/13(木)1219.701224.481216.791217.57-0.06%
7/12(水)1217.161225.781213.741218.29+0.01%
7/11(火)1214.401218.181208.301218.18+0.31%
7/10(月)1213.201215.181204.971214.39+0.20%
7/7(金)1225.151228.331207.421211.97-1.03%
7/6(木)1227.271229.161222.771224.60-0.22%
7/5(水)1223.751228.911217.551227.35+0.28%
7/4(火)1221.351226.611220.791223.98+0.39%
7/3(月)1241.811242.801218.731219.22-1.79%
6/30(金)1245.441248.281239.991241.38-0.27%
6/29(木)1249.051253.261239.941244.72-0.38%
6/28(水)1247.031254.761246.461249.49+0.15%
6/27(火)1244.551253.091241.471247.63+0.19%
6/26(月)1257.361258.211236.701245.31-0.84%
6/23(金)1250.491258.861249.931255.86+0.42%
6/22(木)1245.921254.741245.921250.58+0.23%
6/21(水)1243.031247.841241.431247.68+0.32%
6/20(火)1244.121248.111241.431243.68-0.05%
6/19(月)1254.091255.691243.171244.36-0.81%
6/16(金)1254.291257.141251.931254.55-0.03%
6/15(木)1260.931266.591251.521254.89-0.51%
6/14(水)1266.481280.411257.291261.26-0.40%
6/13(火)1265.601268.961259.441266.31+0.01%
6/12(月)1267.481270.351263.781266.19-0.12%
6/9(金)1281.671281.671264.741267.65-0.75%
6/8(木)1287.101289.011271.441277.27-0.79%
6/7(水)1294.861295.051282.851287.49-0.49%
6/6(火)1279.581296.001279.581293.83+1.35%
6/5(月)1280.401283.331276.571276.57-0.13%
6/2(金)1265.881279.151259.691278.29+1.04%
6/1(木)1269.121270.431261.651265.11-0.27%
5/31(水)1263.221274.201259.691268.58+0.49%
5/30(火)1267.311270.521259.601262.35-0.36%
5/29(月)1267.631269.201265.181266.88-0.04%
5/26(金)1255.811269.551253.331267.36+0.99%
5/25(木)1258.831259.721254.031254.99-0.39%
5/24(水)1251.401259.861248.021259.86+0.67%
5/23(火)1260.651263.871250.811251.44-0.73%
5/22(月)1257.531262.641251.871260.65+0.44%
5/19(金)1247.121256.511246.501255.14+0.66%
5/18(木)1261.061265.061246.171246.88-1.19%
5/17(水)1237.131261.911236.631261.91+2.03%
5/16(火)1231.451239.181230.451236.78+0.46%
5/15(月)1228.371237.321227.131231.06+0.25%
5/12(金)1225.301231.801224.521228.01+0.25%
5/11(木)1219.181227.781217.541224.98+0.46%
5/10(水)1222.001225.731217.771219.34-0.14%
5/9(火)1226.131228.671214.331221.11-0.36%
5/8(月)1221.591236.611221.591225.51-0.32%
5/5(金)1228.331235.661226.361229.41+0.12%
5/4(木)1238.621241.381225.821227.89-0.78%
5/3(水)1256.751257.041236.131237.56-1.54%
5/2(火)1256.631257.861252.131256.95+0.06%
5/1(月)1268.391271.201254.331256.15-0.95%
4/28(金)1264.261268.651263.231268.16+0.28%
4/27(木)1268.901269.681261.431264.65-0.28%
4/26(水)1264.251270.591260.161268.23+0.34%
4/25(火)1276.591278.241261.711263.92-0.95%
4/24(月)1275.391277.471265.661276.01-0.69%
4/21(金)1282.101288.321278.601284.94+0.22%
4/20(木)1280.431283.341276.811282.18+0.17%
4/19(水)1289.861290.841274.411279.96-0.75%
4/18(火)1284.731292.381279.021289.63+0.35%
4/17(月)1290.471295.541281.531285.16-0.14%
4/13(木)1286.211288.621282.081286.99-0.01%
4/12(水)1274.851287.081272.191287.06+1.06%
4/11(火)1255.121275.191253.361273.57+1.55%
4/10(月)1254.061257.071247.281254.14-0.05%
4/7(金)1252.061270.871250.691254.75+0.26%
4/6(木)1255.921259.011249.891251.49-0.32%
4/5(水)1256.261257.311243.941255.52-0.06%
4/4(火)1253.631261.271253.631256.27+0.22%
4/3(月)1250.511253.771244.581253.55+0.50%
3/31(金)1242.591250.671240.041247.31+0.40%
3/30(木)1253.751253.911242.341242.34-0.91%
3/29(水)1250.961254.741247.421253.70+0.14%
3/28(火)1253.641258.411247.761251.90-0.20%
3/27(月)1246.291261.101246.291254.47+0.86%
3/24(金)1244.811251.981241.091243.73-0.06%
2/23(木)1247.241253.311242.591244.46-0.32%
3/22(水)1245.831251.361244.081248.43+0.31%
3/21(火)1234.551247.661227.001244.59+0.82%
3/20(月)1230.591235.501229.481234.51+0.41%
3/17(金)1226.461231.741224.571229.42+0.17%
3/16(木)1219.291233.461218.691227.30+0.72%
3/15(水)1199.021222.021197.721218.47+1.63%
3/14(火)1202.051207.681197.481198.94-0.42%
3/13(月)1206.001211.261202.601203.95-0.04%
3/10(金)1200.751206.431195.261204.45+0.10%
3/9(木)1208.091209.061199.381203.29-0.35%
3/8(水)1215.501218.651206.781207.51-0.77%
3/7(火)1225.671227.261214.251216.84-0.70%
3/6(月)1234.301236.901224.991225.47-0.72%
3/3(金)1234.651236.291223.231234.30-0.01%
3/2(木)1249.551250.051231.241234.46-1.15%
3/1(水)1248.181250.601237.011248.87+0.00%
2/28(火)1252.481258.281247.831248.89-0.33%
2/27(月)1258.451263.941251.061253.04-0.29%
2/24(金)1249.451260.191247.851256.68+0.56%
2/23(木)1237.781251.181235.881249.63+0.98%
2/22(水)1236.101240.441231.341237.49+0.14%
2/21(火)1237.781238.931226.211235.78-0.16%
2/20(月)1235.301239.071232.901237.82+0.14%
2/17(金)1239.201243.861235.121236.12-0.24%
2/16(木)1233.561242.381232.211239.10+0.44%
2/15(水)1227.531233.671216.821233.67+0.45%
2/14(火)1225.461234.591222.041228.09+0.23%
2/13(月)1232.911233.021219.431225.33-0.69%
2/10(金)1228.681237.231221.771233.81+0.24%
2/9(木)1241.021244.511228.341230.91-0.85%
2/8(水)1233.751244.741230.291241.51+0.63%
2/7(火)1235.001235.821227.881233.75-0.14%
2/6(月)1219.901235.721219.401235.45+1.33%
2/3(金)1215.831221.411207.461219.27+0.29%
2/2(木)1209.341225.331208.531215.78+0.51%
2/1(水)1211.061213.241198.291209.65-0.08%
1/31(火)1195.911215.381193.911210.61+1.26%
1/30(月)1192.461199.521188.361195.51+0.39%
1/27(金)1189.311191.701181.151190.91+0.16%
1/26(木)1201.241202.691184.561188.95-0.98%
1/25(水)1209.091209.791193.401200.67-0.68%
1/24(火)1218.431220.041206.701208.86-0.77%
1/23(月)1209.471219.471209.401218.22+0.87%
1/20(金)1204.781214.971198.721207.68+0.26%
1/19(木)1203.601206.491195.951204.53+0.02%
1/18(水)1217.951217.951202.511204.29-1.06%
1/17(火)1203.111218.861202.821217.15+1.16%
1/16(月)1197.511208.141197.511203.18+0.40%
1/13(金)1194.491200.931187.961198.39+0.22%
1/12(木)1190.951207.071190.851195.80+0.36%
1/11(水)1188.051198.291177.321191.50+0.32%
1/10(火)1181.151190.531180.331187.70+0.57%
1/9(月)1172.761186.191172.101181.00+0.74%
1/6(金)1179.811182.061171.071172.30-0.69%
1/5(木)1164.011184.971163.141180.46+1.46%
1/4(水)1158.731167.941156.341163.53+0.41%
1/3(火)1150.531163.791146.181158.82+0.69%
2017年のXAUUSD最高値/最安値
  • 最高値:【1357.56】2017/9/8(金)
  • 最安値:【1146.18】2017/1/3(火)
2017年のXAUUSD前日比±最大変動
  • 前日比+:1236.78⇒1261.91+2.03%】2017/5/17(水)
  • 前日比-:1241.38⇒1219.22-1.79%】2017/7/3(月)
2016年のドル建て金の値動き
▼横にスクロールできます▼
日付始値高値安値終値前日比%
12/30(金)1158.471163.251149.851150.91-0.62%
12/29(木)1142.051159.591141.951158.12+1.46%
12/28(水)1138.361144.591136.661141.50+0.24%
12/27(火)1133.961150.901131.821138.81+0.62%
12/23(金)1132.651135.761128.381131.77+0.31%
12/22(木)1131.251134.191127.931128.28-0.29%
12/21(水)1132.641137.191129.581131.51-0.08%
12/20(火)1138.151139.781125.921132.38-0.48%
12/19(月)1134.261142.441133.981137.84+0.37%
12/16(金)1128.851141.291126.771133.60+0.44%
12/15(木)1141.641144.511123.041128.60-1.25%
12/14(水)1158.251165.091139.911142.92-1.35%
12/13(火)1162.731165.071154.751158.61-0.31%
12/12(月)1159.691165.771151.751162.24+0.29%
12/9(金)1170.931172.101156.551158.90-1.00%
12/8(木)1175.051178.681169.331170.57-0.29%
12/7(水)1169.791180.141165.871173.93+0.34%
12/6(火)1170.531175.391167.111170.00-0.05%
12/5(月)1180.611188.111157.501170.54-0.45%
12/2(金)1172.511178.031166.971175.78+0.36%
12/1(木)1173.531176.821160.921171.61-0.15%
11/30(水)1187.751195.001170.881173.32-1.26%
11/29(火)1194.041195.051181.131188.31-0.46%
11/28(月)1185.141197.691183.001193.82+0.81%
11/25(金)1184.701192.981171.301184.27+0.02%
11/24(木)1187.541190.821181.461184.00-0.38%
11/23(水)1212.921215.071181.911188.48-1.97%
11/22(火)1213.591220.831206.311212.38-0.13%
11/21(月)1207.701217.361205.471213.94+0.50%
11/18(金)1216.161217.621203.011207.87-0.68%
11/17(木)1224.671231.181211.181216.08-0.73%
11/16(水)1227.631232.861221.331225.05-0.28%
11/15(火)1221.461231.251218.951228.45+0.61%
11/14(月)1227.781231.101211.421221.03-0.53%
11/11(金)1259.521265.481219.101227.54-2.48%
11/10(木)1278.251291.681252.401258.81-1.50%
11/9(水)1275.551335.391267.551278.00+0.21%
11/8(火)1281.851290.371272.711275.38-0.47%
11/7(月)1292.611295.671278.071281.35-1.76%
11/4(金)1304.241306.911294.611304.29+0.17%
11/3(木)1297.961306.191285.511302.13+0.35%
11/2(水)1288.621307.601287.211297.64+0.72%
11/1(火)1276.421291.731275.541288.36+0.92%
10/31(月)1277.511279.381271.151276.66+0.16%
10/28(金)1268.411284.021262.191274.68+0.49%
10/27(木)1266.801272.451265.221268.41+0.14%
10/26(水)1273.101276.341264.621266.69-0.58%
10/25(火)1264.881276.511261.981274.10+0.78%
10/24(月)1265.641271.651260.271264.23-0.20%
10/21(金)1265.801267.761261.031266.81+0.11%
10/20(木)1269.411274.061264.681265.48-0.28%
10/19(水)1262.481273.141260.171269.01+0.52%
10/18(火)1254.951264.541254.941262.49+0.56%
10/17(月)1251.461256.991250.181255.51+0.30%
10/14(金)1258.261259.081246.541251.72-0.49%
10/13(木)1256.161262.031253.051257.85+0.23%
10/12(水)1252.851258.571249.581255.01+0.18%
10/11(火)1259.611261.941252.671252.70-0.52%
10/10(月)1256.611264.741256.491259.31+0.35%
10/7(金)1255.081264.841241.281254.97+0.07%
10/6(木)1267.331269.221249.811254.11-0.98%
10/5(水)1268.901276.851262.101266.58-0.15%
10/4(火)1312.171312.841267.011268.45-3.25%
10/3(月)1318.241319.451309.241311.01-0.50%
9/30(金)1320.651327.911313.381317.57-0.21%
9/29(木)1322.151325.881316.171320.33-0.08%
9/28(水)1326.561327.391317.851321.43-0.44%
9/27(火)1337.831339.371324.951327.28-0.78%
9/26(月)1336.831341.901332.611337.75+0.01%
9/23(金)1336.611340.421333.681337.64+0.08%
9/22(木)1334.781343.461331.101336.63+0.16%
9/21(水)1314.581336.661308.051334.56+1.50%
9/20(火)1312.421317.681311.921314.85+0.14%
9/19(月)1309.761318.041309.331312.99+0.14%
9/16(金)1314.001317.911306.391311.20-0.26%
9/15(木)1321.921327.941309.201314.67-0.53%
9/14(水)1319.181325.731316.051321.73+0.24%
9/13(火)1328.171331.831315.611318.59-0.67%
9/12(月)1327.781329.971320.731327.43-0.14%
9/9(金)1337.881339.361328.011329.23-0.66%
9/8(木)1344.931349.161335.651338.01-0.62%
9/7(水)1348.311352.401342.671346.31-0.20%
9/6(火)1326.151352.311324.721348.99+1.64%
9/5(月)1324.301328.341321.741327.18+0.14%
9/2(金)1314.271329.801307.241325.34+0.88%
9/1(木)1308.601314.911302.461313.79+0.38%
8/31(水)1311.391315.921304.641308.88-0.20%
8/30(火)1323.231325.021309.151311.44-0.90%
8/29(月)1320.651324.911315.031323.29+0.18%
8/26(金)1321.651341.351318.361320.89-0.06%
8/25(木)1324.301326.921317.951321.70-0.18%
8/24(水)1337.691339.911323.871324.13-0.99%
8/23(火)1339.151344.521335.321337.31-0.11%
8/22(月)1340.481341.131331.801338.77-0.13%
8/19(金)1352.561352.801337.641340.55-0.84%
8/18(木)1348.991356.241345.961351.95+0.20%
8/17(水)1346.041351.891337.181349.19+0.20%
8/16(火)1339.831358.391339.601346.46+0.53%
8/15(月)1338.441343.931335.811339.40+0.33%
8/12(金)1339.131356.151334.401335.05-0.29%
8/11(木)1347.111353.441336.201339.00-0.57%
8/10(水)1340.911357.481340.261346.67+0.44%
8/9(火)1335.491342.701330.911340.75+0.41%
8/8(月)1335.531338.481330.181335.33-0.11%
8/5(金)1360.871364.921335.091336.76-1.71%
8/4(木)1358.581365.241349.391359.97+0.13%
8/3(水)1363.571366.681354.461358.26-0.43%
8/2(火)1353.661367.571347.451364.16+0.81%
8/1(月)1348.651355.031346.661353.17+0.08%
7/29(金)1335.551355.231329.801352.15+1.20%
7/28(木)1339.701345.791332.811336.18-0.33%
7/27(水)1320.101342.531316.211340.54+1.54%
7/26(火)1315.401324.751314.161320.20+0.35%
7/25(月)1322.761323.881312.581315.65-0.59%
7/22(金)1331.181334.071319.851323.44-0.58%
7/21(木)1316.631334.141311.121331.13+1.13%
7/20(水)1331.821337.751312.941316.28-1.20%
7/19(火)1328.771335.151325.921332.22+0.25%
7/18(月)1332.001335.541323.751328.87-0.02%
7/15(金)1336.351336.961322.851329.15-0.46%
7/14(木)1344.071347.281320.291335.30-0.56%
7/13(水)1332.801345.371327.901342.78+0.67%
7/12(火)1354.811357.881330.671333.79-1.59%
7/11(月)1367.901375.261350.911355.36-0.83%
7/8(金)1359.611370.441335.601366.65+0.42%
7/7(木)1363.911370.561351.241360.88-0.23%
7/6(水)1356.081375.421356.081364.00+0.56%
7/5(火)1348.111357.881338.511356.40+0.40%
7/4(月)1342.731357.541337.161350.93+0.54%
7/1(金)1322.321344.811320.921343.61+1.64%
6/30(木)1317.991324.321313.271321.94+0.18%
6/29(水)1310.751327.871310.751319.52+0.61%
6/28(火)1325.081326.451305.811311.50-0.97%
6/27(月)1320.171335.661317.981324.33+0.44%
6/24(金)1245.581358.611245.581318.56+4.99%
6/23(木)1263.361271.321254.931255.92-0.83%
6/22(水)1268.651270.881261.561266.37-0.17%
6/21(火)1290.621294.161264.761268.57-1.70%
6/20(月)1289.061292.531278.221290.48-0.63%
6/17(金)1279.321299.721277.311298.62+1.57%
6/16(木)1292.281315.671277.351278.52-1.09%
6/15(水)1285.421297.091278.771292.59+0.52%
6/14(火)1283.691290.041276.671285.93+0.11%
6/13(月)1275.981287.351272.831284.57+0.79%
6/10(金)1269.271278.201264.701274.55+0.41%
6/9(木)1262.251271.891257.111269.36+0.53%
6/8(水)1244.461264.671243.311262.70+1.52%
6/7(火)1245.401246.781234.921243.83-0.08%
6/6(月)1243.151248.941240.361244.87+0.04%
6/3(金)1211.181244.621207.271244.37+2.72%
6/2(木)1213.811217.851210.121211.38-0.17%
6/1(水)1215.921220.631206.281213.39-0.19%
5/31(火)1206.381218.511206.051215.74+0.83%
5/30(月)1213.081213.771200.211205.73-0.38%
5/27(金)1218.051223.601207.191210.39-0.83%
5/26(木)1223.851234.431218.511220.47-0.30%
5/25(水)1227.601230.441218.081224.16-0.24%
5/24(火)1249.211252.341226.451227.09-1.75%
5/23(月)1251.071256.241243.481249.01-0.29%
5/20(金)1255.291260.231249.191252.70-0.22%
5/19(木)1258.621261.471244.421255.41-0.27%
5/18(水)1279.511281.821255.321258.75-1.59%
5/17(火)1273.581282.371269.491279.10+0.38%
5/16(月)1271.871288.871271.311274.28+0.03%
5/13(金)1263.831276.551263.391273.90+0.82%
5/12(木)1277.841281.011262.111263.55-1.07%
5/11(水)1266.311279.181265.101277.28+0.89%
5/10(火)1264.411269.681257.421265.96+0.15%
5/9(月)1285.161287.831261.591264.09-1.92%
5/6(金)1278.651295.831274.751288.89+0.84%
5/5(木)1280.011286.441269.261278.12-0.12%
5/4(水)1286.061289.701271.921279.70-0.54%
5/3(火)1291.911302.041282.541286.62-0.40%
5/2(月)1291.311303.891287.951291.85-0.09%
4/29(金)1266.571296.741265.351293.03+2.11%
4/28(木)1245.831269.801238.461266.25+1.64%
4/27(水)1243.941252.771240.431245.78+0.17%
4/26(火)1238.381245.031231.741243.64+0.43%
4/25(月)1233.281242.441230.391238.32+0.36%
4/22(金)1247.201252.791227.711233.84-1.16%
4/21(木)1243.021270.351243.021248.33+0.34%
4/20(水)1250.801258.141242.751244.09-0.50%
4/19(火)1232.691256.861227.991250.29+1.46%
4/18(月)1235.111241.831230.371232.25-0.16%
4/15(金)1227.671236.061225.611234.26+0.52%
4/14(木)1242.291244.281223.991227.85-1.21%
4/13(水)1255.471256.981240.151242.88-1.00%
4/12(火)1258.361262.741251.641255.49-0.21%
4/11(月)1240.251258.971240.251258.10+1.48%
4/8(金)1240.261242.981229.981239.80-0.05%
4/7(木)1223.361243.491222.961240.42+1.45%
4/6(水)1231.601232.451217.621222.73-0.70%
4/5(火)1215.661236.851214.951231.32+1.29%
4/4(月)1220.541222.841214.761215.59-0.67%
4/1(金)1232.781235.351209.411223.75-0.75%
3/31(木)1225.811240.471224.241232.95+0.62%
3/30(水)1242.701244.241223.801225.37-1.34%
3/29(火)1221.631243.161215.681242.05+1.64%
3/28(月)1216.391223.091208.641221.97+0.39%
3/24(木)1222.871223.991212.961217.18-0.43%
2/23(水)1247.861249.641215.641222.44-2.11%
3/22(火)1244.061260.181242.701248.76+0.41%
3/21(月)1255.641255.931240.971243.69-0.95%
3/18(金)1259.281267.091248.161255.67-0.12%
3/17(木)1260.251271.201254.721257.17-0.28%
3/16(水)1232.901264.161226.951260.70+2.21%
3/15(火)1235.541238.321226.271233.46-0.04%
3/14(月)1251.211261.291229.611233.94-1.30%
3/11(金)1271.051283.041248.871250.22-1.73%
3/10(木)1252.871273.421237.151272.29+1.46%
3/9(水)1261.831265.191243.261253.93-0.61%
3/8(火)1269.381278.161260.511261.67-0.46%
3/7(月)1264.231273.431257.121267.54+0.47%
3/4(金)1260.201279.971250.781261.55-0.26%
3/3(木)1239.491268.551237.721264.87+2.02%
3/2(水)1231.441244.231225.021239.83+0.58%
3/1(火)1240.491248.771227.481232.66-0.50%
2/29(月)1222.411241.301220.461238.86+1.21%
2/26(金)1236.281240.401211.561224.01-0.74%
2/25(木)1226.841243.001226.011233.17+0.35%
2/24(水)1230.111253.411222.201228.87+0.23%
2/23(火)1208.441228.431208.111226.09+1.47%
2/22(月)1224.081226.461202.271208.38-1.71%
2/19(金)1230.751234.751220.081229.46-0.12%
2/18(木)1207.991240.021201.041230.90+1.78%
2/17(水)1197.761213.861195.971209.41+0.72%
2/16(火)1207.651217.231191.191200.80-0.72%
2/15(月)1232.781232.801202.201209.52-2.35%
2/12(金)1240.661246.311232.781238.61-0.69%
2/11(木)1205.301263.131204.991247.25+4.30%
2/10(水)1190.441198.041181.781195.80+0.57%
2/9(火)1191.631199.191186.011189.08-0.03%
2/8(月)1167.241201.111164.571189.42+1.36%
2/5(金)1153.521174.791145.531173.45+1.50%
2/4(木)1141.951157.641139.921156.09+1.18%
2/3(水)1126.711145.741124.561142.65+1.20%
2/2(火)1129.891130.261122.481129.07+0.10%
2/1(月)1117.941130.011117.231127.90+0.91%
1/29(金)1114.881118.481108.781117.69+0.23%
1/28(木)1123.261123.801111.661115.13-0.88%
1/27(水)1120.911128.111115.011125.06+0.44%
1/26(火)1108.341123.211108.151120.08+1.09%
1/25(月)1098.471109.201098.141107.95+0.94%
1/22(金)1100.031102.851094.161097.66-0.34%
1/21(木)1099.131104.601092.841101.41+0.01%
1/20(水)1089.501109.221088.831101.32+1.24%
1/19(火)1089.001094.531083.211087.83-0.12%
1/18(月)1091.001093.531087.821089.10+0.09%
1/15(金)1077.591097.451076.551088.11+0.82%
1/14(木)1094.581095.391071.681079.23-1.32%
1/13(水)1086.511095.671080.081093.66+0.67%
1/12(火)1096.231099.441083.831086.41-0.74%
1/11(月)1106.951108.491093.971094.56-0.85%
1/8(金)1109.501109.501093.441103.96-0.54%
1/7(木)1093.551110.161091.691109.92+1.48%
1/6(水)1077.971095.431075.281093.77+1.47%
1/5(火)1075.421082.291074.771077.94+0.33%
1/4(月)1064.651083.731062.611074.42+1.22%
2016年のXAUUSD最高値/最安値
  • 最高値:【1375.42】2016/7/6(水)
  • 最安値:【1062.61】2016/1/4(月)
2016年のXAUUSD前日比±最大変動
  • 前日比+:1255.92⇒1318.56+4.99%】2016/6/24(金)
  • 前日比-:1311.01⇒1268.45-3.25%】2016/10/4(火)

過去5年間の最高値/最安値

過去5年間のXAUUSD最高値/最安値
  • 最高値:【2075.11】2020/8/7(金)
  • 最安値:【1062.61】2016/1/4(月)

過去5年間の前日比±最大変動

過去5年間のXAUUSD前日比±最大変動
  • 前日比+:1255.92⇒1318.56+4.99%】2016/6/24(金)
  • 前日比-:2027.60⇒1912.05-5.70%】2020/8/11(火)

金価格は情勢を反映する指標

金は発見されてから今に至るまで、1度もその価値を失ったことがない貴金属です。

「有事の金」という言葉が示す通り、実物資産としての価値が確立されている金は、長期的に見るとインフレ時にもデフレ時にも、安定してその価値を維持する傾向にあります。

また、金価格を上昇させる大きな要因の一つとして、世界情勢や経済状況の悪化が挙げられます。

特に2020年は、コロナショックの影響を受けて経済不安や金融不安が高まり、金の価格(XAUUSD)は1トロイオンス2,000ドル超にまで急騰しました。

▼過去5年のドル建て金の値動きチャート

ドル建て金の5年間の価格推移グラフ