270.2
+2.9 (+1.08%)
株価：2026/08/07 15:30
15分ディレイ
ステート・ストリート・スパイダー ゴールド ＥＴＦ（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2026/08/07 | 270.6 | 270.6 | 267.1 | 270.2 | +2.9 | +1.1% | 103,230 |
| 2026/08/06 | 266.7 | 270.3 | 266.5 | 267.3 | +5.2 | +2% | 104,600 |
| 2026/08/05 | 257 | 262.3 | 255.7 | 262.1 | +4.3 | +1.7% | 116,170 |
| 2026/08/04 | 255.7 | 260 | 253.9 | 257.8 | +3.8 | +1.5% | 134,400 |
| 2026/08/03 | 261 | 261 | 251.2 | 254 | -7.3 | -2.8% | 219,430 |
| 2026/07/31 | 261.8 | 264.4 | 260.6 | 261.3 | +0.9 | +0.3% | 119,270 |
| 2026/07/30 | 264 | 266.4 | 260.4 | 260.4 | -2.5 | -1% | 104,190 |
| 2026/07/29 | 263 | 265 | 261.7 | 262.9 | -1.3 | -0.5% | 49,360 |
| 2026/07/28 | 267.6 | 267.6 | 263.3 | 264.2 | -2.9 | -1.1% | 116,570 |
| 2026/07/27 | 267.4 | 268.2 | 266.2 | 267.1 | +0.6 | +0.2% | 31,920 |
| 2026/07/24 | 264.8 | 266.5 | 262.5 | 266.5 | -1.5 | -0.6% | 50,480 |
| 2026/07/23 | 268.6 | 268.7 | 267.3 | 268 | +0.3 | +0.1% | 28,590 |
| 2026/07/22 | 265 | 268.8 | 265 | 267.7 | +3.9 | +1.5% | 47,130 |
| 2026/07/21 | 260.8 | 263.8 | 259.2 | 263.8 | +4.7 | +1.8% | 77,910 |
| 2026/07/17 | 259 | 259.1 | 257 | 259.1 | -1.4 | -0.5% | 118,410 |
| 2026/07/16 | 262.9 | 262.9 | 260.1 | 260.5 | +0.7 | +0.3% | 23,380 |
| 2026/07/15 | 263 | 263 | 259.8 | 259.8 | -0.2 | -0.1% | 46,200 |
| 2026/07/14 | 261 | 261.8 | 258 | 260 | -2.7 | -1% | 92,990 |
| 2026/07/13 | 265.1 | 265.1 | 261.6 | 262.7 | -2.4 | -0.9% | 81,600 |
| 2026/07/10 | 267.9 | 267.9 | 264.6 | 265.1 | +0.3 | +0.1% | 38,230 |
| 2026/07/09 | 265.5 | 265.5 | 262.5 | 264.8 | -2.2 | -0.8% | 69,560 |
| 2026/07/08 | 267 | 267.3 | 265 | 267 | -3 | -1.1% | 32,560 |
| 2026/07/07 | 269.5 | 270 | 265.1 | 270 | -1.5 | -0.6% | 88,370 |
| 2026/07/06 | 269.2 | 271.5 | 267.8 | 271.5 | +4.2 | +1.6% | 218,730 |
| 2026/07/03 | 265.5 | 269.1 | 265.1 | 267.3 | +3.7 | +1.4% | 84,750 |
| 2026/07/02 | 263.8 | 263.8 | 260.9 | 263.6 | +6.2 | +2.4% | 135,850 |
| 2026/07/01 | 260.8 | 260.8 | 257.1 | 257.4 | -1.6 | -0.6% | 45,930 |
| 2026/06/30 | 258.5 | 259.2 | 254.1 | 259 | -6 | -2.3% | 278,720 |
| 2026/06/29 | 263.5 | 265 | 260.7 | 265 | +6 | +2.3% | 70,560 |
| 2026/06/26 | 258.9 | 259.8 | 257.1 | 259 | +2 | +0.8% | 89,380 |
| 2026/06/25 | 260.5 | 261.4 | 255.5 | 257 | -6.5 | -2.5% | 219,160 |
| 2026/06/24 | 264.7 | 265.2 | 261.1 | 263.5 | -2.1 | -0.8% | 98,950 |
| 2026/06/23 | 271.8 | 271.8 | 264.2 | 265.6 | -4.9 | -1.8% | 59,280 |
| 2026/06/22 | 266.4 | 270.9 | 266.2 | 270.5 | +4.1 | +1.5% | 47,700 |
| 2026/06/19 | 271.7 | 272.3 | 265.2 | 266.4 | -8.6 | -3.1% | 180,850 |
| 2026/06/18 | 275.6 | 277.2 | 273.4 | 275 | -1 | -0.4% | 181,610 |
| 2026/06/17 | 276.6 | 278 | 275.9 | 276 | +0.8 | +0.3% | 116,360 |
| 2026/06/16 | 277.4 | 277.4 | 274.9 | 275.2 | +0.7 | +0.3% | 68,660 |
| 2026/06/15 | 273.9 | 276.2 | 270.7 | 274.5 | +8 | +3% | 116,570 |
| 2026/06/12 | 266.1 | 271.4 | 266.1 | 266.5 | -3 | -1.1% | 91,340 |
| 2026/06/11 | 259.4 | 269.5 | 258.2 | 269.5 | +0.2 | +0.1% | 250,080 |
| 2026/06/10 | 270 | 270.3 | 266.4 | 269.3 | -7.6 | -2.7% | 155,280 |
| 2026/06/09 | 278 | 278 | 275.2 | 276.9 | +1.7 | +0.6% | 47,610 |
| 2026/06/08 | 278.8 | 278.8 | 272.8 | 275.2 | -8.1 | -2.9% | 153,550 |
| 2026/06/05 | 284.6 | 286 | 282.4 | 283.3 | -1.1 | -0.4% | 38,960 |
| 2026/06/04 | 283 | 285.3 | 282 | 284.4 | +0.5 | +0.2% | 50,820 |
| 2026/06/03 | 285.4 | 286.3 | 283.9 | 283.9 | -4.1 | -1.4% | 183,630 |
| 2026/06/02 | 285.4 | 288.4 | 283.7 | 288 | +1.6 | +0.6% | 86,900 |
| 2026/06/01 | 287.8 | 288.6 | 286.2 | 286.4 | -0.4 | -0.1% | 116,940 |
| 2026/05/29 | 285.5 | 287.3 | 284.7 | 286.8 | +8.2 | +2.9% | 76,470 |
1～
50
件表示中 / 175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
