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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 230.8 | 231.7 | 230.4 | 231 | +2.6 | +1.1% | 941,560 |
| 2025/07/07 | 228.9 | 229 | 226.9 | 228.4 | -0.8 | -0.3% | 912,160 |
| 2025/07/04 | 229.5 | 229.9 | 228.3 | 229.2 | -0.4 | -0.2% | 1,211,700 |
| 2025/07/03 | 228.8 | 229.8 | 228 | 229.6 | +1.7 | +0.7% | 1,056,480 |
| 2025/07/02 | 228.2 | 228.3 | 227.1 | 227.9 | +0.7 | +0.3% | 1,146,680 |
| 2025/07/01 | 226.5 | 227.4 | 225.8 | 227.2 | +2.2 | +1% | 1,759,900 |
| 2025/06/30 | 226 | 226.3 | 223.9 | 225 | -1.5 | -0.7% | 2,261,330 |
| 2025/06/27 | 228.7 | 228.9 | 225.7 | 226.5 | -2.7 | -1.2% | 2,089,370 |
| 2025/06/26 | 230 | 230.1 | 228.8 | 229.2 | -0.8 | -0.3% | 1,167,110 |
| 2025/06/25 | 229.3 | 230 | 228.4 | 230 | +0.9 | +0.4% | 1,166,970 |
| 2025/06/24 | 231 | 232.2 | 229 | 229.1 | -5.7 | -2.4% | 1,872,950 |
| 2025/06/23 | 234.3 | 234.9 | 233.3 | 234.8 | +3.9 | +1.7% | 1,068,260 |
| 2025/06/20 | 232.4 | 232.4 | 230.8 | 230.9 | -0.3 | -0.1% | 995,000 |
| 2025/06/19 | 232.4 | 233.1 | 230.8 | 231.2 | -2 | -0.9% | 1,166,110 |
| 2025/06/18 | 234 | 234 | 232.5 | 233.2 | +0.2 | +0.1% | 938,820 |
| 2025/06/17 | 234 | 234.2 | 232.5 | 233 | -1.1 | -0.5% | 1,358,400 |
| 2025/06/16 | 236.8 | 236.9 | 233.7 | 234.1 | +0.4 | +0.2% | 2,174,940 |
| 2025/06/13 | 230.8 | 234.1 | 230.7 | 233.7 | +3.5 | +1.5% | 2,211,220 |
| 2025/06/12 | 230.6 | 230.8 | 230.1 | 230.2 | ±0 | ±0% | 522,360 |
| 2025/06/11 | 228.7 | 230.3 | 228.6 | 230.2 | +2 | +0.9% | 449,380 |
| 2025/06/10 | 228.6 | 228.9 | 227.5 | 228.2 | +0.7 | +0.3% | 464,890 |
| 2025/06/09 | 228.2 | 228.3 | 226.3 | 227.5 | -3 | -1.3% | 1,202,200 |
| 2025/06/06 | 229.3 | 230.7 | 229.1 | 230.5 | +1.8 | +0.8% | 840,440 |
| 2025/06/05 | 229 | 229.4 | 228.6 | 228.7 | -1.2 | -0.5% | 361,080 |
| 2025/06/04 | 229.1 | 230.2 | 228.8 | 229.9 | +1.7 | +0.7% | 512,630 |
| 2025/06/03 | 228.8 | 229.3 | 228 | 228.2 | +1.2 | +0.5% | 643,310 |
| 2025/06/02 | 226.5 | 227 | 225.4 | 227 | +1.9 | +0.8% | 521,230 |
| 2025/05/30 | 226.4 | 226.9 | 224.7 | 225.1 | -1 | -0.4% | 427,580 |
| 2025/05/29 | 225.5 | 226.9 | 225 | 226.1 | -0.4 | -0.2% | 571,910 |
| 2025/05/28 | 226.6 | 227 | 225.7 | 226.5 | +0.9 | +0.4% | 435,980 |
| 2025/05/27 | 226.9 | 226.9 | 224.7 | 225.6 | -1.1 | -0.5% | 1,249,610 |
| 2025/05/26 | 227.4 | 227.4 | 225.3 | 226.7 | +0.6 | +0.3% | 1,380,980 |
| 2025/05/23 | 225.5 | 226.7 | 224.1 | 226.1 | ±0 | ±0% | 949,160 |
| 2025/05/22 | 227 | 227.4 | 225.7 | 226.1 | +0.2 | +0.1% | 1,138,390 |
| 2025/05/21 | 225.2 | 226.5 | 224.5 | 225.9 | +5 | +2.3% | 1,228,770 |
| 2025/05/20 | 221.4 | 222.7 | 220.3 | 220.9 | -1.9 | -0.9% | 957,090 |
| 2025/05/19 | 223.7 | 224.5 | 221.5 | 222.8 | +0.4 | +0.2% | 1,054,360 |
| 2025/05/16 | 223.9 | 223.9 | 221.1 | 222.4 | +4.8 | +2.2% | 501,430 |
| 2025/05/15 | 222.4 | 222.4 | 217.1 | 217.6 | -8.6 | -3.8% | 1,815,090 |
| 2025/05/14 | 228.5 | 228.5 | 224.5 | 226.2 | -2.4 | -1% | 716,400 |
| 2025/05/13 | 227.4 | 228.9 | 226.1 | 228.6 | +1.8 | +0.8% | 1,093,160 |
| 2025/05/12 | 228.4 | 228.4 | 226.4 | 226.8 | -3.1 | -1.3% | 944,820 |
| 2025/05/09 | 230.6 | 230.8 | 227.2 | 229.9 | +0.9 | +0.4% | 532,060 |
| 2025/05/08 | 230 | 232.8 | 228.6 | 229 | ±0 | ±0% | 706,650 |
| 2025/05/07 | 231.9 | 231.9 | 228.3 | 229 | +4.5 | +2% | 1,448,990 |
| 2025/05/02 | 223.1 | 225.1 | 223.1 | 224.5 | +2.7 | +1.2% | 874,320 |
| 2025/05/01 | 223.5 | 223.5 | 220.2 | 221.8 | -2.3 | -1% | 792,530 |
| 2025/04/30 | 224.4 | 224.6 | 223.5 | 224.1 | -0.4 | -0.2% | 563,770 |
| 2025/04/28 | 225.3 | 226 | 223.2 | 224.5 | -0.2 | -0.1% | 917,870 |
| 2025/04/25 | 227 | 228.4 | 224.1 | 224.7 | -1.4 | -0.6% | 1,517,920 |
1～
50
件表示中 / 118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
