ｉシェアーズ ゴールド ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 225 | 226.7 | 224 | 225.6 | -0.4 | -0.2% | 769,120 |
| 2025/04/17 | 226.4 | 227.8 | 225.5 | 226 | +3.4 | +1.5% | 964,470 |
| 2025/04/16 | 221.6 | 223.5 | 221.1 | 222.6 | +2.6 | +1.2% | 1,102,980 |
| 2025/04/15 | 219.4 | 220.3 | 218.5 | 220 | +1.1 | +0.5% | 392,750 |
| 2025/04/14 | 220.9 | 220.9 | 218.1 | 218.9 | -0.2 | -0.1% | 843,750 |
| 2025/04/11 | 219 | 220 | 217.1 | 219.1 | +0.2 | +0.1% | 1,391,620 |
| 2025/04/10 | 217.3 | 219 | 215.3 | 218.9 | +8.7 | +4.1% | 1,369,820 |
| 2025/04/09 | 207.7 | 210.5 | 205.8 | 210.2 | -1.3 | -0.6% | 1,281,390 |
| 2025/04/08 | 209.2 | 211.5 | 208.6 | 211.5 | +2.4 | +1.1% | 845,290 |
| 2025/04/07 | 207 | 213 | 205.2 | 209.1 | -6.7 | -3.1% | 1,536,700 |
| 2025/04/04 | 216.8 | 217 | 213.6 | 215.8 | -3.1 | -1.4% | 1,304,860 |
| 2025/04/03 | 223.9 | 223.9 | 218.4 | 218.9 | -3.4 | -1.5% | 1,524,610 |
| 2025/04/02 | 222.4 | 223.6 | 221.2 | 222.3 | -0.7 | -0.3% | 914,470 |
| 2025/04/01 | 223.6 | 224.4 | 222.1 | 223 | +1.6 | +0.7% | 1,418,090 |
| 2025/03/31 | 220.6 | 221.5 | 218.3 | 221.4 | +0.6 | +0.3% | 1,956,130 |
| 2025/03/28 | 219 | 221.4 | 218.7 | 220.8 | +3.8 | +1.8% | 703,410 |
| 2025/03/27 | 216.8 | 217 | 216.1 | 217 | +0.4 | +0.2% | 331,550 |
| 2025/03/26 | 216 | 216.6 | 215.3 | 216.6 | +0.5 | +0.2% | 260,450 |
| 2025/03/25 | 216.3 | 216.5 | 215.6 | 216.1 | +0.7 | +0.3% | 243,810 |
| 2025/03/24 | 216.5 | 216.5 | 214.9 | 215.4 | +0.1 | ±0% | 835,300 |
| 2025/03/21 | 216.2 | 216.9 | 214.8 | 215.3 | -1.3 | -0.6% | 723,280 |
| 2025/03/19 | 216.1 | 217.3 | 215.5 | 216.6 | -0.6 | -0.3% | 722,420 |
| 2025/03/18 | 213.1 | 217.2 | 212.6 | 217.2 | +5.4 | +2.5% | 624,330 |
| 2025/03/17 | 211.8 | 211.9 | 211.1 | 211.8 | +1 | +0.5% | 454,220 |
| 2025/03/14 | 210.2 | 211.4 | 209.9 | 210.8 | +4 | +1.9% | 576,880 |
| 2025/03/13 | 207.8 | 207.9 | 206.2 | 206.8 | +1.3 | +0.6% | 368,650 |
| 2025/03/12 | 205.4 | 206 | 204.9 | 205.5 | +1.7 | +0.8% | 220,560 |
| 2025/03/11 | 202.8 | 203.8 | 201.1 | 203.8 | -0.5 | -0.2% | 624,500 |
| 2025/03/10 | 205.4 | 205.4 | 204.1 | 204.3 | -0.5 | -0.2% | 397,260 |
| 2025/03/07 | 206.5 | 207.5 | 204.2 | 204.8 | -3 | -1.4% | 852,090 |
| 2025/03/06 | 207.8 | 208.4 | 207 | 207.8 | ±0 | ±0% | 252,890 |
| 2025/03/05 | 209.9 | 209.9 | 207.4 | 207.8 | +2 | +1% | 494,590 |
| 2025/03/04 | 206.5 | 206.8 | 204.2 | 205.8 | -0.7 | -0.3% | 666,350 |
| 2025/03/03 | 206.9 | 206.9 | 205 | 206.5 | +0.9 | +0.4% | 766,840 |
| 2025/02/28 | 206 | 206 | 203.7 | 205.6 | -1.4 | -0.7% | 760,190 |
| 2025/02/27 | 207.5 | 207.8 | 205.6 | 207 | -0.5 | -0.2% | 717,670 |
| 2025/02/26 | 208.1 | 208.6 | 207.2 | 207.5 | -2.3 | -1.1% | 964,850 |
| 2025/02/25 | 212.5 | 212.5 | 209.2 | 209.8 | -1.1 | -0.5% | 1,302,990 |
| 2025/02/21 | 210.1 | 211.4 | 209.7 | 210.9 | ±0 | ±0% | 916,560 |
| 2025/02/20 | 212 | 212.4 | 210.6 | 210.9 | -1.3 | -0.6% | 667,990 |
| 2025/02/19 | 213.5 | 213.5 | 211.8 | 212.2 | +1.1 | +0.5% | 578,430 |
| 2025/02/18 | 209.5 | 211.3 | 209 | 211.1 | +1.6 | +0.8% | 680,540 |
| 2025/02/17 | 210.3 | 211 | 208.7 | 209.5 | -4 | -1.9% | 2,311,100 |
| 2025/02/14 | 214.5 | 214.5 | 213 | 213.5 | -0.8 | -0.4% | 1,063,660 |
| 2025/02/13 | 213.7 | 215.8 | 213.3 | 214.3 | +2.8 | +1.3% | 800,110 |
| 2025/02/12 | 210.8 | 212.7 | 210.3 | 211.5 | +3 | +1.4% | 1,165,230 |
| 2025/02/10 | 208 | 208.7 | 207.2 | 208.5 | +1.4 | +0.7% | 657,750 |
| 2025/02/07 | 206.5 | 208 | 205.9 | 207.1 | -1.7 | -0.8% | 1,034,210 |
| 2025/02/06 | 209.2 | 209.5 | 208 | 208.8 | -0.7 | -0.3% | 331,390 |
| 2025/02/05 | 209.3 | 209.8 | 206 | 209.5 | +0.5 | +0.2% | 948,270 |
1～
50
件表示中 / 64件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
