Kinesis Goldの価格履歴
$132.68
-0.07% 24時間
2025/10/08以降のKinesis Gold（KAU）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$132.68です。
史上最高値
$182.63
2026/03/01
史上最安値
$126.54
2026/07/20
初回記録からのリターン
+3.55%
2025/10/08
最も良かった月
+16.33%
2026年1月
最も悪かった月
-13.37%
2026年3月
読み込み中…
Kinesis Goldの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $139.68 | $182.63 | $126.54 | $133.27 | -4.59% |
| 2025 | $128.13 | $152.00 | $126.73 | $139.68 | +9.02% |
Kinesis Goldの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $134.73 | $135.16 | $132.97 | $133.27 | -1.08% |
| 2026年9月 | $143.08 | $144.59 | $132.87 | $134.73 | -5.84% |
| 2026年8月 | $132.80 | $150.64 | $130.59 | $143.08 | +7.74% |
| 2026年7月 | $129.53 | $135.15 | $126.54 | $132.80 | +2.53% |
| 2026年6月 | $146.92 | $146.95 | $127.70 | $129.53 | -11.84% |
| 2026年5月 | $145.29 | $153.74 | $141.42 | $146.92 | +1.12% |
| 2026年4月 | $145.33 | $163.57 | $145.29 | $145.29 | -0.03% |
| 2026年3月 | $167.76 | $182.63 | $141.34 | $145.33 | -13.37% |
| 2026年2月 | $162.50 | $167.76 | $150.72 | $167.76 | +3.23% |
| 2026年1月 | $139.68 | $176.82 | $138.79 | $162.50 | +16.33% |
| 2025年12月 | $135.35 | $152.00 | $134.25 | $139.68 | +3.20% |
| 2025年11月 | $129.38 | $135.35 | $126.73 | $135.35 | +4.62% |
| 2025年10月 | $128.13 | $140.42 | $126.96 | $129.38 | +0.97% |
Kinesis Goldの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $134.38 | $134.38 | $133.27 | $133.27 | +0.22% |
| 2026/10/06 | $133.44 | $133.44 | $132.97 | $132.97 | -0.35% |
| 2026/10/05 | $134.82 | $134.82 | $133.44 | $133.44 | -1.03% |
| 2026/10/04 | $135.16 | $135.16 | $134.82 | $134.82 | -0.25% |
| 2026/10/03 | $135.00 | $135.16 | $135.00 | $135.16 | +0.12% |
| 2026/10/02 | $134.14 | $135.00 | $134.14 | $135.00 | +0.64% |
| 2026/10/01 | $134.73 | $134.73 | $134.14 | $134.14 | -0.44% |
| 2026/09/30 | $132.87 | $134.73 | $132.87 | $134.73 | +1.40% |
| 2026/09/29 | $137.22 | $137.22 | $132.87 | $132.87 | -3.17% |
| 2026/09/28 | $140.24 | $140.24 | $137.22 | $137.22 | -2.15% |
| 2026/09/27 | $139.54 | $140.24 | $139.54 | $140.24 | +0.50% |
| 2026/09/26 | $137.28 | $139.54 | $137.28 | $139.54 | +1.64% |
| 2026/09/25 | $138.11 | $138.11 | $137.28 | $137.28 | -0.59% |
| 2026/09/24 | $140.43 | $140.43 | $138.11 | $138.11 | -1.65% |
| 2026/09/23 | $141.05 | $141.05 | $140.43 | $140.43 | -0.44% |
| 2026/09/22 | $140.89 | $141.05 | $140.89 | $141.05 | +0.11% |
| 2026/09/21 | $142.66 | $142.66 | $140.89 | $140.89 | -1.24% |
| 2026/09/20 | $141.03 | $142.66 | $141.03 | $142.66 | +1.15% |
| 2026/09/19 | $140.28 | $141.03 | $140.28 | $141.03 | +0.54% |
| 2026/09/18 | $137.68 | $140.28 | $137.68 | $140.28 | +1.89% |
| 2026/09/17 | $137.55 | $137.68 | $137.55 | $137.68 | +0.10% |
| 2026/09/16 | $138.58 | $138.58 | $137.55 | $137.55 | -0.75% |
| 2026/09/15 | $140.75 | $140.75 | $138.58 | $138.58 | -1.54% |
| 2026/09/14 | $140.60 | $140.75 | $140.60 | $140.75 | +0.10% |
| 2026/09/13 | $140.73 | $140.73 | $140.60 | $140.60 | -0.09% |
| 2026/09/12 | $138.79 | $140.73 | $138.79 | $140.73 | +1.40% |
| 2026/09/11 | $141.23 | $141.23 | $138.79 | $138.79 | -1.73% |
| 2026/09/10 | $140.21 | $141.23 | $140.21 | $141.23 | +0.73% |
| 2026/09/09 | $142.51 | $142.51 | $140.21 | $140.21 | -1.62% |
| 2026/09/08 | $142.58 | $142.58 | $142.51 | $142.51 | -0.05% |
Kinesis Goldは2026/03/01に史上最高値$182.63を記録し、当データセットの最安値は$126.54です。すべての値は主要取引所の日次終値に基づく米ドル建てです。