ブラックロック・ジャパン株式会社 ｉシェアーズ ゴールド ＥＴＦ
314Aその他/その他/iShares Gold ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 384.9 | 387.0 | 384.0 | 384.8 | -3.8 | -0.98% | 4,328,950 |
| 2026-03-12 | 387.8 | 389.8 | 387.0 | 388.6 | -1.1 | -0.28% | 3,106,140 |
| 2026-03-11 | 389.7 | 391.9 | 388.4 | 389.7 | +3.3 | +0.85% | 3,479,950 |
| 2026-03-10 | 384.6 | 387.2 | 382.7 | 386.4 | +0.8 | +0.21% | 4,078,010 |
| 2026-03-09 | 380.5 | 385.6 | 377.2 | 385.6 | +2.6 | +0.68% | 8,327,000 |
| 2026-03-06 | 379.9 | 383.8 | 378.0 | 383.0 | -0.1 | -0.03% | 4,243,610 |
| 2026-03-05 | 385.0 | 386.1 | 381.7 | 383.1 | -0.2 | -0.05% | 4,894,940 |
| 2026-03-04 | 382.3 | 387.6 | 381.6 | 383.3 | -12.9 | -3.26% | 10,779,370 |
| 2026-03-03 | 398.7 | 401.3 | 393.7 | 396.2 | -3.9 | -0.97% | 10,770,610 |
| 2026-03-02 | 399.6 | 400.1 | 393.0 | 400.1 | +16.5 | +4.30% | 13,447,610 |
| 2026-02-27 | 383.5 | 384.2 | 381.4 | 383.6 | -0.5 | -0.13% | 4,504,970 |
| 2026-02-26 | 383.9 | 384.6 | 381.5 | 384.1 | +1.3 | +0.34% | 4,590,490 |
| 2026-02-25 | 380.2 | 384.3 | 379.6 | 382.8 | +2.8 | +0.74% | 4,560,740 |
| 2026-02-24 | 383.3 | 384.2 | 375.3 | 380.0 | +10.6 | +2.87% | 9,753,620 |
| 2026-02-20 | 367.0 | 369.7 | 366.5 | 369.4 | +1.6 | +0.44% | 3,201,610 |
| 2026-02-19 | 364.5 | 368.2 | 363.6 | 367.8 | +9.3 | +2.59% | 3,888,320 |
| 2026-02-18 | 352.7 | 359.6 | 352.5 | 358.5 | +3.7 | +1.04% | 3,984,680 |
| 2026-02-17 | 363.3 | 363.5 | 352.4 | 354.8 | -7.6 | -2.10% | 5,263,880 |
| 2026-02-16 | 363.8 | 365.0 | 360.6 | 362.4 | +2.6 | +0.72% | 4,025,050 |
| 2026-02-13 | 356.8 | 362.4 | 356.3 | 359.8 | -8.1 | -2.20% | 7,154,450 |
| 2026-02-12 | 367.9 | 368.7 | 365.4 | 367.9 | -3.1 | -0.84% | 4,992,380 |
| 2026-02-10 | 372.5 | 373.8 | 368.7 | 371.0 | -1.5 | -0.40% | 5,738,210 |
| 2026-02-09 | 375.0 | 375.1 | 368.6 | 372.5 | +11.4 | +3.16% | 9,877,670 |
| 2026-02-06 | 347.7 | 364.1 | 345.6 | 361.1 | -5.9 | -1.61% | 18,076,820 |
| 2026-02-05 | 373.0 | 373.5 | 358.7 | 367.0 | -7.8 | -2.08% | 20,142,300 |
| 2026-02-04 | 365.8 | 377.2 | 365.5 | 374.8 | +15.8 | +4.40% | 21,060,960 |
| 2026-02-03 | 352.5 | 359.0 | 351.1 | 359.0 | +30.0 | +9.12% | 19,691,980 |
| 2026-02-02 | 351.0 | 359.5 | 327.0 | 329.0 | -47.6 | -12.64% | 51,315,580 |
| 2026-01-30 | 397.3 | 397.3 | 373.0 | 376.6 | -28.7 | -7.08% | 29,926,530 |
| 2026-01-29 | 398.2 | 405.9 | 396.1 | 405.3 | +24.7 | +6.49% | 23,692,710 |
| 2026-01-28 | 374.1 | 381.3 | 373.0 | 380.6 | +7.9 | +2.12% | 10,474,880 |
| 2026-01-27 | 369.3 | 372.9 | 366.5 | 372.7 | +1.6 | +0.43% | 9,412,280 |
| 2026-01-26 | 371.9 | 373.1 | 368.9 | 371.1 | -1.3 | -0.35% | 14,196,650 |
| 2026-01-23 | 374.4 | 374.4 | 371.0 | 372.4 | +8.8 | +2.42% | 8,656,400 |
| 2026-01-22 | 358.7 | 363.7 | 358.3 | 363.6 | -2.9 | -0.79% | 8,884,280 |
| 2026-01-21 | 358.3 | 366.5 | 357.7 | 366.5 | +12.3 | +3.47% | 11,797,450 |
| 2026-01-20 | 350.1 | 354.2 | 349.1 | 354.2 | +4.4 | +1.26% | 5,616,690 |
| 2026-01-19 | 351.0 | 351.0 | 347.7 | 349.8 | +3.8 | +1.10% | 4,706,480 |
| 2026-01-16 | 346.6 | 346.7 | 344.6 | 346.0 | -0.4 | -0.12% | 5,989,530 |
| 2026-01-15 | 346.8 | 347.3 | 344.3 | 346.4 | -3.3 | -0.94% | 7,703,540 |
| 2026-01-14 | 347.2 | 350.6 | 346.9 | 349.7 | +4.2 | +1.22% | 7,134,450 |
| 2026-01-13 | 344.6 | 346.5 | 343.6 | 345.5 | +11.9 | +3.57% | 7,441,930 |
| 2026-01-09 | 332.9 | 333.6 | 331.6 | 333.6 | +5.2 | +1.58% | 4,970,720 |
| 2026-01-08 | 331.8 | 332.1 | 328.0 | 328.4 | -1.7 | -0.51% | 5,595,000 |
| 2026-01-07 | 333.9 | 334.2 | 329.9 | 330.1 | -0.9 | -0.27% | 8,489,050 |
| 2026-01-06 | 330.0 | 331.7 | 328.9 | 331.0 | +1.2 | +0.36% | 5,006,260 |
| 2026-01-05 | 325.8 | 329.8 | 325.6 | 329.8 | +6.6 | +2.04% | 8,866,870 |
| 2025-12-30 | 321.2 | 324.3 | 320.7 | 323.2 | -9.7 | -2.91% | 9,668,140 |
| 2025-12-29 | 336.0 | 336.1 | 331.1 | 332.9 | -1.9 | -0.57% | 7,622,820 |
| 2025-12-26 | 332.8 | 335.9 | 332.6 | 334.8 | +3.3 | +1.00% | 7,177,250 |
| 2025-12-25 | 332.0 | 332.6 | 330.2 | 331.5 | -0.2 | -0.06% | 2,787,910 |
| 2025-12-24 | 333.7 | 334.8 | 331.4 | 331.7 | +0.3 | +0.09% | 8,289,610 |
| 2025-12-23 | 332.0 | 333.5 | 331.0 | 331.4 | +2.9 | +0.88% | 8,405,260 |
| 2025-12-22 | 325.6 | 329.2 | 325.5 | 328.5 | +8.5 | +2.66% | 8,889,940 |
| 2025-12-19 | 320.0 | 320.3 | 318.4 | 320.0 | -0.1 | -0.03% | 3,509,490 |
| 2025-12-18 | 320.1 | 320.4 | 319.0 | 320.1 | +0.9 | +0.28% | 3,816,080 |
| 2025-12-17 | 316.2 | 319.5 | 316.0 | 319.2 | +4.0 | +1.27% | 5,277,770 |
| 2025-12-16 | 316.5 | 317.5 | 313.6 | 315.2 | -4.4 | -1.38% | 7,518,710 |
| 2025-12-15 | 318.2 | 319.8 | 318.0 | 319.6 | +3.2 | +1.01% | 4,572,340 |
| 2025-12-12 | 315.2 | 316.4 | 314.7 | 316.4 | +4.7 | +1.51% | 5,150,310 |
| 2025-12-11 | 312.8 | 313.7 | 311.0 | 311.7 | -0.8 | -0.26% | 3,066,950 |
| 2025-12-10 | 313.0 | 313.4 | 311.8 | 312.5 | +3.4 | +1.10% | 4,419,580 |
| 2025-12-09 | 310.1 | 310.3 | 308.8 | 309.1 | -1.2 | -0.39% | 2,565,770 |
| 2025-12-08 | 309.9 | 310.4 | 308.4 | 310.3 | +0.2 | +0.06% | 3,118,840 |
| 2025-12-05 | 309.5 | 310.2 | 308.2 | 310.1 | +2.0 | +0.65% | 1,553,810 |
| 2025-12-04 | 309.7 | 310.6 | 307.5 | 308.1 | -2.4 | -0.77% | 2,353,980 |
| 2025-12-03 | 311.3 | 312.1 | 310.5 | 310.5 | -0.4 | -0.13% | 1,822,730 |
| 2025-12-02 | 312.0 | 312.3 | 309.2 | 310.9 | -1.4 | -0.45% | 5,114,140 |
| 2025-12-01 | 312.3 | 314.3 | 311.0 | 312.3 | +1.8 | +0.58% | 7,976,500 |
| 2025-11-28 | 309.0 | 311.0 | 308.6 | 310.5 | +2.5 | +0.81% | 4,117,180 |
| 2025-11-27 | 308.8 | 308.8 | 306.5 | 308.0 | +0.3 | +0.10% | 2,925,580 |
| 2025-11-26 | 306.3 | 308.7 | 306.2 | 307.7 | -0.1 | -0.03% | 3,157,590 |
| 2025-11-25 | 308.1 | 308.4 | 306.0 | 307.8 | +7.3 | +2.43% | 5,224,640 |
| 2025-11-21 | 303.5 | 304.7 | 300.5 | 300.5 | -2.8 | -0.92% | 6,137,020 |
| 2025-11-20 | 305.4 | 306.0 | 301.6 | 303.3 | +1.7 | +0.56% | 6,890,100 |
| 2025-11-19 | 300.6 | 301.9 | 299.0 | 301.6 | +6.6 | +2.24% | 3,772,130 |
| 2025-11-18 | 297.4 | 297.7 | 294.1 | 295.0 | -2.9 | -0.97% | 6,880,990 |
| 2025-11-17 | 300.4 | 300.7 | 296.7 | 297.9 | -8.1 | -2.65% | 7,056,740 |
| 2025-11-14 | 307.2 | 308.4 | 305.7 | 306.0 | +4.1 | +1.36% | 7,614,290 |
| 2025-11-12 | 303.4 | 303.8 | 300.7 | 301.9 | -1.0 | -0.33% | 5,095,220 |
| 2025-11-11 | 301.2 | 303.8 | 301.0 | 302.9 | +5.3 | +1.78% | 12,508,890 |
| 2025-11-10 | 292.5 | 297.6 | 292.1 | 297.6 | +6.6 | +2.27% | 5,629,320 |
| 2025-11-07 | 289.6 | 291.1 | 289.0 | 291.0 | -0.4 | -0.14% | 3,279,200 |
| 2025-11-06 | 290.5 | 291.8 | 289.6 | 291.4 | +2.1 | +0.73% | 10,750,370 |
| 2025-11-05 | 286.3 | 289.7 | 285.7 | 289.3 | +0.1 | +0.03% | 14,944,940 |
| 2025-11-04 | 292.6 | 292.7 | 288.8 | 289.2 | -4.0 | -1.36% | 5,055,450 |
| 2025-10-31 | 294.9 | 294.9 | 291.3 | 293.2 | +5.7 | +1.98% | 8,131,130 |
| 2025-10-30 | 285.9 | 288.5 | 283.9 | 287.5 | +0.6 | +0.21% | 8,178,070 |
| 2025-10-29 | 285.0 | 286.9 | 284.5 | 286.9 | +2.1 | +0.74% | 9,091,280 |
| 2025-10-28 | 289.4 | 290.4 | 284.5 | 284.8 | -11.4 | -3.85% | 18,348,580 |
| 2025-10-27 | 295.0 | 296.8 | 294.2 | 296.2 | -0.2 | -0.07% | 7,619,140 |
| 2025-10-24 | 298.3 | 300.3 | 296.2 | 296.4 | -2.0 | -0.67% | 8,874,010 |
| 2025-10-23 | 294.7 | 298.9 | 293.5 | 298.4 | 0.0 | 0.00% | 13,504,470 |
| 2025-10-22 | 292.0 | 298.8 | 288.5 | 298.4 | -12.9 | -4.14% | 28,922,300 |
| 2025-10-21 | 311.5 | 312.7 | 310.0 | 311.3 | +8.6 | +2.84% | 19,346,980 |
| 2025-10-20 | 303.8 | 306.2 | 301.8 | 302.7 | -7.8 | -2.51% | 22,085,180 |
| 2025-10-17 | 311.4 | 311.9 | 305.6 | 310.5 | +6.9 | +2.27% | 28,178,910 |
| 2025-10-16 | 303.6 | 304.4 | 301.6 | 303.6 | +3.2 | +1.07% | 19,924,870 |
| 2025-10-15 | 299.8 | 301.0 | 299.0 | 300.4 | +4.4 | +1.49% | 11,875,260 |
| 2025-10-14 | 298.8 | 301.5 | 294.6 | 296.0 | +7.7 | +2.67% | 16,863,350 |
| 2025-10-10 | 290.0 | 290.2 | 286.2 | 288.3 | -4.7 | -1.60% | 14,281,160 |
| 2025-10-09 | 290.8 | 293.4 | 290.1 | 293.0 | +1.3 | +0.45% | 8,723,620 |
| 2025-10-08 | 288.3 | 292.2 | 288.1 | 291.7 | +8.0 | +2.82% | 13,139,380 |
| 2025-10-07 | 283.3 | 284.4 | 282.5 | 283.7 | +3.7 | +1.32% | 7,693,880 |
| 2025-10-06 | 277.6 | 281.5 | 276.8 | 280.0 | +9.5 | +3.51% | 7,464,580 |
| 2025-10-03 | 270.0 | 270.5 | 269.0 | 270.5 | -0.3 | -0.11% | 5,318,640 |
| 2025-10-02 | 270.0 | 270.9 | 269.2 | 270.8 | +0.9 | +0.33% | 5,575,610 |
| 2025-10-01 | 272.3 | 272.8 | 269.7 | 269.9 | -2.4 | -0.88% | 10,328,640 |
| 2025-09-30 | 270.5 | 272.9 | 270.3 | 272.3 | +2.9 | +1.08% | 8,793,500 |
| 2025-09-29 | 267.3 | 269.8 | 266.8 | 269.4 | +2.6 | +0.97% | 7,853,380 |
| 2025-09-26 | 266.5 | 266.9 | 265.6 | 266.8 | +2.0 | +0.76% | 6,398,480 |
| 2025-09-25 | 264.6 | 264.9 | 263.3 | 264.8 | -0.5 | -0.19% | 4,782,740 |
| 2025-09-24 | 264.4 | 265.5 | 263.3 | 265.3 | +4.6 | +1.76% | 6,355,600 |
| 2025-09-22 | 259.5 | 260.7 | 259.2 | 260.7 | +4.5 | +1.76% | 4,215,960 |
| 2025-09-19 | 255.5 | 256.8 | 255.5 | 256.2 | +1.5 | +0.59% | 2,974,080 |
| 2025-09-18 | 256.1 | 256.1 | 254.5 | 254.7 | -1.1 | -0.43% | 2,576,440 |
| 2025-09-17 | 257.2 | 257.2 | 255.7 | 255.8 | -1.5 | -0.58% | 5,391,930 |
| 2025-09-16 | 257.4 | 258.4 | 257.0 | 257.3 | +1.0 | +0.39% | 4,481,530 |
| 2025-09-12 | 253.9 | 256.3 | 253.7 | 256.3 | +2.0 | +0.79% | 3,320,700 |
| 2025-09-11 | 254.9 | 255.3 | 253.9 | 254.3 | — | — | 2,544,500 |
直近120営業日分を表示