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 |
|---|---|---|---|---|---|---|---|
| 2026/05/28 | 283 | 283.3 | 277.5 | 278.6 | -6.4 | -2.2% | 380,200 |
| 2026/05/27 | 287 | 287 | 284.5 | 285 | -1.8 | -0.6% | 82,810 |
| 2026/05/26 | 288.5 | 288.6 | 286.6 | 286.8 | -1.6 | -0.6% | 35,160 |
| 2026/05/25 | 292.4 | 292.4 | 288 | 288.4 | +1.4 | +0.5% | 93,740 |
| 2026/05/22 | 287 | 289.2 | 286 | 287 | ±0 | ±0% | 81,770 |
| 2026/05/21 | 287.5 | 289 | 286.2 | 287 | +4.3 | +1.5% | 80,320 |
| 2026/05/20 | 284.1 | 285.8 | 282 | 282.7 | -5.6 | -1.9% | 193,230 |
| 2026/05/19 | 289.7 | 290.7 | 287 | 288.3 | -1.4 | -0.5% | 97,300 |
| 2026/05/18 | 287.4 | 289.7 | 283.8 | 289.7 | +1 | +0.3% | 142,920 |
| 2026/05/15 | 293.9 | 294 | 288 | 288.7 | -6.3 | -2.1% | 169,730 |
| 2026/05/14 | 295.7 | 296.8 | 293.6 | 295 | -0.6 | -0.2% | 83,940 |
| 2026/05/13 | 296.6 | 300.4 | 295 | 295.6 | -1.4 | -0.5% | 209,520 |
| 2026/05/12 | 298.3 | 298.9 | 294.2 | 297 | +5.3 | +1.8% | 93,630 |
| 2026/05/11 | 295.9 | 295.9 | 291.1 | 291.7 | -3.6 | -1.2% | 202,040 |
| 2026/05/08 | 294.3 | 295.8 | 293.8 | 295.3 | +1.3 | +0.4% | 142,590 |
| 2026/05/07 | 296.1 | 296.1 | 291.9 | 294 | +5.9 | +2% | 160,440 |
| 2026/05/01 | 289.7 | 292.2 | 288 | 288.1 | -4.7 | -1.6% | 185,390 |
| 2026/04/30 | 291.5 | 293.1 | 290.7 | 292.8 | -0.6 | -0.2% | 122,270 |
| 2026/04/28 | 297.6 | 298.3 | 293.4 | 293.4 | -3.7 | -1.2% | 143,100 |
| 2026/04/27 | 297.9 | 299.9 | 297 | 297.1 | -0.6 | -0.2% | 104,330 |
| 2026/04/24 | 299.2 | 300 | 296.2 | 297.7 | -2 | -0.7% | 63,600 |
| 2026/04/23 | 300.8 | 301.6 | 298.4 | 299.7 | -2.8 | -0.9% | 193,890 |
| 2026/04/22 | 301.2 | 305.8 | 300.5 | 302.5 | -0.3 | -0.1% | 68,640 |
| 2026/04/21 | 305.5 | 305.9 | 302.3 | 302.8 | -0.6 | -0.2% | 65,290 |
| 2026/04/20 | 301.9 | 304.9 | 301.2 | 303.4 | -1.8 | -0.6% | 140,890 |
| 2026/04/17 | 304.3 | 305.3 | 302.9 | 305.2 | ±0 | ±0% | 98,300 |
| 2026/04/16 | 305.5 | 306 | 304.3 | 305.2 | ±0 | ±0% | 62,480 |
| 2026/04/15 | 305.7 | 308.6 | 305.1 | 305.2 | +2.4 | +0.8% | 159,890 |
| 2026/04/14 | 302.1 | 303 | 301.2 | 302.8 | +1.8 | +0.6% | 89,500 |
| 2026/04/13 | 297.5 | 301 | 297 | 301 | -1.2 | -0.4% | 76,470 |
| 2026/04/10 | 301.6 | 302.9 | 300 | 302.2 | +3.8 | +1.3% | 72,080 |
| 2026/04/09 | 298.3 | 300 | 297.3 | 298.4 | -6.5 | -2.1% | 86,430 |
| 2026/04/08 | 305.3 | 306.7 | 302.2 | 304.9 | +7.6 | +2.6% | 134,600 |
| 2026/04/07 | 298 | 298 | 294.3 | 297.3 | +1.1 | +0.4% | 74,460 |
| 2026/04/06 | 295.8 | 297.5 | 293.1 | 296.2 | -0.8 | -0.3% | 89,160 |
| 2026/04/03 | 299 | 299.9 | 290 | 297 | +5.2 | +1.8% | 36,600 |
| 2026/04/02 | 302.2 | 303.5 | 288 | 291.8 | -5.7 | -1.9% | 215,460 |
| 2026/04/01 | 296.2 | 299.9 | 295.4 | 297.5 | +7.9 | +2.7% | 128,800 |
| 2026/03/31 | 287.8 | 294 | 285.5 | 289.6 | +1.1 | +0.4% | 161,830 |
| 2026/03/30 | 284 | 288.5 | 282.2 | 288.5 | +4.9 | +1.7% | 123,840 |
| 2026/03/27 | 280.7 | 285.5 | 278.3 | 283.6 | +1.7 | +0.6% | 234,770 |
| 2026/03/26 | 286 | 288.9 | 280.8 | 281.9 | -6.7 | -2.3% | 167,830 |
| 2026/03/25 | 287.5 | 292 | 286.7 | 288.6 | +10.9 | +3.9% | 274,050 |
| 2026/03/24 | 280.2 | 280.6 | 272.3 | 277.7 | +7.5 | +2.8% | 616,480 |
| 2026/03/23 | 282.7 | 285 | 270.2 | 270.2 | -36.5 | -11.9% | 1,042,390 |
| 2026/03/19 | 308.3 | 309.9 | 306.3 | 306.7 | -9.6 | -3% | 237,780 |
| 2026/03/18 | 317.1 | 317.8 | 315.2 | 316.3 | -1.9 | -0.6% | 133,380 |
| 2026/03/17 | 318.2 | 322.6 | 317.2 | 318.2 | -1.2 | -0.4% | 70,420 |
| 2026/03/16 | 318.1 | 319.9 | 316.7 | 319.4 | -4.7 | -1.5% | 189,190 |
| 2026/03/13 | 323.9 | 325.7 | 323.1 | 324.1 | -2.7 | -0.8% | 280,270 |
51～
100
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
