264
+1 (+0.38%)
株価：2026/09/08 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（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2026/09/08 | 265.2 | 266.3 | 264 | 264 | +1 | +0.4% | 156,330 |
| 2026/09/07 | 267.6 | 267.6 | 262.9 | 263 | -5.1 | -1.9% | 39,690 |
| 2026/09/04 | 269 | 269 | 267.6 | 268.1 | +5.7 | +2.2% | 9,240 |
| 2026/09/03 | 259.6 | 266.1 | 259.6 | 262.4 | +3.4 | +1.3% | 10,700 |
| 2026/09/02 | 259.1 | 259.8 | 257 | 259 | -6.9 | -2.6% | 32,810 |
| 2026/09/01 | 266.9 | 267.7 | 265.7 | 265.9 | +0.2 | +0.1% | 10,820 |
| 2026/08/31 | 266.6 | 271.1 | 264.2 | 265.7 | -8.9 | -3.2% | 62,500 |
| 2026/08/28 | 278.7 | 278.7 | 274 | 274.6 | -1.8 | -0.7% | 12,870 |
| 2026/08/27 | 276.5 | 278 | 275.1 | 276.4 | -1.3 | -0.5% | 10,670 |
| 2026/08/26 | 282 | 282 | 277.7 | 277.7 | -1.9 | -0.7% | 28,440 |
| 2026/08/25 | 281 | 281.3 | 277.5 | 279.6 | +0.4 | +0.1% | 30,500 |
| 2026/08/24 | 277.5 | 279.3 | 275.9 | 279.2 | +5.4 | +2% | 168,800 |
| 2026/08/21 | 271.5 | 273.8 | 270.3 | 273.8 | +3.9 | +1.4% | 73,320 |
| 2026/08/20 | 270.7 | 271 | 269 | 269.9 | +8.8 | +3.4% | 204,190 |
| 2026/08/19 | 263 | 263 | 260 | 261.1 | -2.9 | -1.1% | 14,660 |
| 2026/08/18 | 265.5 | 266.2 | 263.5 | 264 | +0.2 | +0.1% | 8,420 |
| 2026/08/17 | 262.5 | 264.7 | 261.9 | 263.8 | +6.2 | +2.4% | 12,600 |
| 2026/08/14 | 261.7 | 261.8 | 257.6 | 257.6 | -5.4 | -2.1% | 11,990 |
| 2026/08/13 | 265.5 | 266.4 | 262.5 | 263 | -0.7 | -0.3% | 43,310 |
| 2026/08/12 | 264.9 | 264.9 | 260.3 | 263.7 | -0.3 | -0.1% | 46,560 |
| 2026/08/10 | 264.9 | 264.9 | 259 | 264 | +7.1 | +2.8% | 14,350 |
| 2026/08/07 | 259.6 | 259.6 | 253.9 | 256.9 | +0.9 | +0.4% | 26,640 |
| 2026/08/06 | 258.7 | 259.7 | 254.5 | 256 | +5.3 | +2.1% | 67,670 |
| 2026/08/05 | 245 | 250.8 | 244.2 | 250.7 | +6.6 | +2.7% | 10,360 |
| 2026/08/04 | 244.4 | 244.4 | 243 | 244.1 | -0.3 | -0.1% | 19,910 |
| 2026/08/03 | 244.9 | 245.2 | 243.5 | 244.4 | -0.9 | -0.4% | 23,230 |
| 2026/07/31 | 246.6 | 246.6 | 244.6 | 245.3 | +2.8 | +1.2% | 9,980 |
| 2026/07/30 | 244.1 | 246.2 | 242.4 | 242.5 | -0.7 | -0.3% | 2,330 |
| 2026/07/29 | 242.1 | 243.2 | 241.2 | 243.2 | +0.3 | +0.1% | 890 |
| 2026/07/28 | 247.9 | 247.9 | 241.8 | 242.9 | -3.5 | -1.4% | 5,610 |
| 2026/07/27 | 249.3 | 249.3 | 245.8 | 246.4 | +4 | +1.7% | 7,340 |
| 2026/07/24 | 245 | 245 | 242 | 242.4 | -5.7 | -2.3% | 3,380 |
| 2026/07/23 | 250 | 250 | 242 | 248.1 | +0.8 | +0.3% | 1,790 |
| 2026/07/22 | 245.3 | 248.9 | 245.1 | 247.3 | +2.7 | +1.1% | 6,100 |
| 2026/07/21 | 241.3 | 245 | 240.7 | 244.6 | +3.5 | +1.5% | 8,390 |
| 2026/07/17 | 242 | 242 | 239.3 | 241.1 | -1.7 | -0.7% | 2,280 |
| 2026/07/16 | 244.9 | 244.9 | 242.4 | 242.8 | +0.2 | +0.1% | 1,650 |
| 2026/07/15 | 245 | 245 | 242.3 | 242.6 | +0.2 | +0.1% | 1,970 |
| 2026/07/14 | 244.9 | 244.9 | 239.9 | 242.4 | -1.7 | -0.7% | 20,390 |
| 2026/07/13 | 247 | 247 | 243.6 | 244.1 | -3.8 | -1.5% | 9,740 |
| 2026/07/10 | 243.5 | 248.5 | 243.5 | 247.9 | +1.2 | +0.5% | 10,880 |
| 2026/07/09 | 246 | 246.7 | 244.9 | 246.7 | -2 | -0.8% | 22,550 |
| 2026/07/08 | 249.7 | 249.7 | 246.9 | 248.7 | +0.2 | +0.1% | 3,790 |
| 2026/07/07 | 250 | 250.1 | 248.1 | 248.5 | -1.7 | -0.7% | 4,360 |
| 2026/07/06 | 257.7 | 257.7 | 249.8 | 250.2 | -0.9 | -0.4% | 6,400 |
| 2026/07/03 | 251.8 | 255 | 245.2 | 251.1 | +5.9 | +2.4% | 9,870 |
| 2026/07/02 | 247.2 | 247.2 | 243.5 | 245.2 | +6 | +2.5% | 4,910 |
| 2026/07/01 | 242.7 | 242.7 | 239 | 239.2 | -2.5 | -1% | 4,780 |
| 2026/06/30 | 253.1 | 253.1 | 238 | 241.7 | -3.4 | -1.4% | 9,110 |
| 2026/06/29 | 250.2 | 250.2 | 244.4 | 245.1 | +2.9 | +1.2% | 4,400 |
1～
50
件表示中 / 196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
