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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 206.5 | 207.5 | 204.2 | 204.8 | -3 | -1.4% | 852,090 |
| 2025/03/06 | 207.8 | 208.4 | 207 | 207.8 | ±0 | ±0% | 252,890 |
| 2025/03/05 | 209.9 | 209.9 | 207.4 | 207.8 | +2 | +1% | 494,590 |
| 2025/03/04 | 206.5 | 206.8 | 204.2 | 205.8 | -0.7 | -0.3% | 666,350 |
| 2025/03/03 | 206.9 | 206.9 | 205 | 206.5 | +0.9 | +0.4% | 766,840 |
| 2025/02/28 | 206 | 206 | 203.7 | 205.6 | -1.4 | -0.7% | 760,190 |
| 2025/02/27 | 207.5 | 207.8 | 205.6 | 207 | -0.5 | -0.2% | 717,670 |
| 2025/02/26 | 208.1 | 208.6 | 207.2 | 207.5 | -2.3 | -1.1% | 964,850 |
| 2025/02/25 | 212.5 | 212.5 | 209.2 | 209.8 | -1.1 | -0.5% | 1,302,990 |
| 2025/02/21 | 210.1 | 211.4 | 209.7 | 210.9 | ±0 | ±0% | 916,560 |
| 2025/02/20 | 212 | 212.4 | 210.6 | 210.9 | -1.3 | -0.6% | 667,990 |
| 2025/02/19 | 213.5 | 213.5 | 211.8 | 212.2 | +1.1 | +0.5% | 578,430 |
| 2025/02/18 | 209.5 | 211.3 | 209 | 211.1 | +1.6 | +0.8% | 680,540 |
| 2025/02/17 | 210.3 | 211 | 208.7 | 209.5 | -4 | -1.9% | 2,311,100 |
| 2025/02/14 | 214.5 | 214.5 | 213 | 213.5 | -0.8 | -0.4% | 1,063,660 |
| 2025/02/13 | 213.7 | 215.8 | 213.3 | 214.3 | +2.8 | +1.3% | 800,110 |
| 2025/02/12 | 210.8 | 212.7 | 210.3 | 211.5 | +3 | +1.4% | 1,165,230 |
| 2025/02/10 | 208 | 208.7 | 207.2 | 208.5 | +1.4 | +0.7% | 657,750 |
| 2025/02/07 | 206.5 | 208 | 205.9 | 207.1 | -1.7 | -0.8% | 1,034,210 |
| 2025/02/06 | 209.2 | 209.5 | 208 | 208.8 | -0.7 | -0.3% | 331,390 |
| 2025/02/05 | 209.3 | 209.8 | 206 | 209.5 | +0.5 | +0.2% | 948,270 |
| 2025/02/04 | 208 | 223.5 | 206 | 209 | +3 | +1.5% | 633,340 |
| 2025/02/03 | 210 | 210 | 206 | 206 | +0.4 | +0.2% | 880,500 |
| 2025/01/31 | 205.5 | 206.9 | 205 | 205.6 | +2.2 | +1.1% | 339,480 |
| 2025/01/30 | 204.8 | 204.8 | 203 | 203.4 | -1 | -0.5% | 343,170 |
| 2025/01/29 | 205 | 205.7 | 204.1 | 204.4 | -2.1 | -1% | 454,510 |
| 2025/01/28 | 205.4 | 206.7 | 202.5 | 206.5 | +0.5 | +0.2% | 974,040 |
| 2025/01/27 | 210.4 | 220 | 204.5 | 206 | -2 | -1% | 691,060 |
| 2025/01/24 | 206 | 208 | 204.5 | 208 | +2 | +1% | 396,150 |
| 2025/01/23 | 205.8 | 206.7 | 203 | 206 | -3.9 | -1.9% | 438,360 |
| 2025/01/22 | 204 | 209.9 | 202.9 | 209.9 | +7.9 | +3.9% | 256,040 |
| 2025/01/21 | 201.5 | 202 | 199.8 | 202 | +0.5 | +0.2% | 325,070 |
| 2025/01/20 | 201.9 | 202 | 199.9 | 201.5 | +0.1 | ±0% | 1,049,080 |
| 2025/01/17 | 201.3 | 201.5 | 200.3 | 201.4 | +0.7 | +0.3% | 645,220 |
| 2025/01/16 | 203.9 | 203.9 | 200.1 | 200.7 | - | - | 1,575,300 |
101～
135
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
