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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 235.8 | 235.9 | 235.1 | 235.8 | +2.2 | +0.9% | 678,940 |
| 2025/07/31 | 233.1 | 233.7 | 232.8 | 233.6 | -0.2 | -0.1% | 1,329,610 |
| 2025/07/30 | 235 | 235 | 233.8 | 233.8 | -0.4 | -0.2% | 956,240 |
| 2025/07/29 | 233.7 | 234.3 | 233.2 | 234.2 | -0.8 | -0.3% | 1,250,660 |
| 2025/07/28 | 234 | 235 | 233.4 | 235 | +0.7 | +0.3% | 1,169,450 |
| 2025/07/25 | 235.4 | 236.1 | 234.1 | 234.3 | -0.3 | -0.1% | 1,200,300 |
| 2025/07/24 | 235.6 | 236.2 | 234.1 | 234.6 | -3.9 | -1.6% | 2,373,730 |
| 2025/07/23 | 239.5 | 239.5 | 238.2 | 238.5 | +0.8 | +0.3% | 1,477,740 |
| 2025/07/22 | 237.7 | 238.7 | 237 | 237.7 | +1.9 | +0.8% | 1,830,220 |
| 2025/07/18 | 235.4 | 235.8 | 235 | 235.8 | +0.7 | +0.3% | 783,180 |
| 2025/07/17 | 235.5 | 236 | 234.9 | 235.1 | -0.9 | -0.4% | 1,736,410 |
| 2025/07/16 | 235.5 | 236.2 | 234.9 | 236 | +0.5 | +0.2% | 1,080,830 |
| 2025/07/15 | 234.7 | 235.6 | 234.3 | 235.5 | +0.7 | +0.3% | 916,670 |
| 2025/07/14 | 235.4 | 235.5 | 234.2 | 234.8 | +2.1 | +0.9% | 1,137,340 |
| 2025/07/11 | 230.9 | 232.9 | 230.7 | 232.7 | +1.8 | +0.8% | 787,090 |
| 2025/07/10 | 230.1 | 230.9 | 229.5 | 230.9 | +1.5 | +0.7% | 612,010 |
| 2025/07/09 | 230.3 | 230.6 | 229.3 | 229.4 | -1.6 | -0.7% | 753,280 |
| 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 |
1～
50
件表示中 / 135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
