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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/24 | 225.4 | 228.6 | 225 | 226.1 | +2.1 | +0.9% | 1,198,190 |
| 2025/04/23 | 226.7 | 228.3 | 222.9 | 224 | -8.2 | -3.5% | 2,405,990 |
| 2025/04/22 | 230.5 | 233.2 | 229.1 | 232.2 | +5.6 | +2.5% | 1,836,860 |
| 2025/04/21 | 225.7 | 227 | 225 | 226.6 | +1 | +0.4% | 1,300,630 |
| 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 |
51～
100
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
