ステート・ストリート・グローバル・アドバイザーズ株式会社 ステート・ストリート・スパイダー ゴールド ＥＴＦ（為替ヘッジなし）
447Aその他/その他/State Street SPDR Gold ETF (JPY Unhedged)
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 | 323.9 | 325.7 | 323.1 | 324.1 | -2.7 | -0.83% | 280,270 |
| 2026-03-12 | 329.0 | 329.0 | 325.0 | 326.8 | -1.2 | -0.37% | 178,170 |
| 2026-03-11 | 328.5 | 329.5 | 326.5 | 328.0 | +3.0 | +0.92% | 279,940 |
| 2026-03-10 | 325.9 | 325.9 | 322.1 | 325.0 | +0.6 | +0.18% | 111,300 |
| 2026-03-09 | 321.9 | 324.8 | 317.4 | 324.4 | +2.5 | +0.78% | 255,760 |
| 2026-03-06 | 319.7 | 323.0 | 318.1 | 321.9 | -0.4 | -0.12% | 236,510 |
| 2026-03-05 | 328.0 | 328.0 | 321.0 | 322.3 | -0.5 | -0.15% | 176,810 |
| 2026-03-04 | 325.3 | 329.9 | 321.1 | 322.8 | -10.5 | -3.15% | 697,480 |
| 2026-03-03 | 338.0 | 338.0 | 331.5 | 333.3 | -3.8 | -1.13% | 277,040 |
| 2026-03-02 | 338.6 | 338.6 | 331.0 | 337.1 | +14.3 | +4.43% | 675,650 |
| 2026-02-27 | 323.9 | 324.0 | 321.0 | 322.8 | +0.1 | +0.03% | 69,220 |
| 2026-02-26 | 330.1 | 330.1 | 321.1 | 322.7 | +0.6 | +0.19% | 194,920 |
| 2026-02-25 | 320.1 | 323.5 | 319.1 | 322.1 | +2.2 | +0.69% | 143,560 |
| 2026-02-24 | 323.0 | 323.5 | 316.3 | 319.9 | +9.6 | +3.09% | 209,220 |
| 2026-02-20 | 308.9 | 310.8 | 308.1 | 310.3 | +1.0 | +0.32% | 144,550 |
| 2026-02-19 | 305.2 | 309.5 | 305.2 | 309.3 | +7.4 | +2.45% | 162,120 |
| 2026-02-18 | 298.6 | 302.7 | 296.7 | 301.9 | +3.2 | +1.07% | 103,250 |
| 2026-02-17 | 305.8 | 305.8 | 297.0 | 298.7 | -6.5 | -2.13% | 308,940 |
| 2026-02-16 | 306.1 | 307.1 | 303.4 | 305.2 | +3.0 | +0.99% | 128,480 |
| 2026-02-13 | 301.5 | 304.9 | 299.0 | 302.2 | -7.3 | -2.36% | 370,380 |
| 2026-02-12 | 309.5 | 309.8 | 307.0 | 309.5 | -2.5 | -0.80% | 283,860 |
| 2026-02-10 | 313.5 | 314.5 | 310.0 | 312.0 | -1.6 | -0.51% | 215,020 |
| 2026-02-09 | 315.6 | 315.6 | 310.3 | 313.6 | +9.8 | +3.23% | 336,290 |
| 2026-02-06 | 292.8 | 306.0 | 291.0 | 303.8 | -4.9 | -1.59% | 516,060 |
| 2026-02-05 | 313.8 | 314.1 | 302.2 | 308.7 | -6.5 | -2.06% | 589,280 |
| 2026-02-04 | 307.6 | 317.4 | 307.3 | 315.2 | +13.0 | +4.30% | 583,110 |
| 2026-02-03 | 296.9 | 302.2 | 295.2 | 302.2 | +22.2 | +7.93% | 688,270 |
| 2026-02-02 | 307.9 | 307.9 | 275.2 | 280.0 | -50.0 | -15.15% | 1,721,830 |
| 2026-01-30 | 340.9 | 344.8 | 313.0 | 330.0 | -10.9 | -3.20% | 1,118,190 |
| 2026-01-29 | 336.1 | 341.3 | 330.0 | 340.9 | +20.8 | +6.50% | 783,760 |
| 2026-01-28 | 318.6 | 320.8 | 310.0 | 320.1 | +6.6 | +2.11% | 681,700 |
| 2026-01-27 | 310.8 | 313.5 | 308.4 | 313.5 | +1.1 | +0.35% | 370,990 |
| 2026-01-26 | 345.6 | 345.6 | 310.2 | 312.4 | -1.2 | -0.38% | 1,029,080 |
| 2026-01-23 | 313.8 | 321.4 | 312.0 | 313.6 | +7.8 | +2.55% | 316,850 |
| 2026-01-22 | 302.1 | 305.9 | 301.4 | 305.8 | -1.9 | -0.62% | 433,000 |
| 2026-01-21 | 301.4 | 307.7 | 300.6 | 307.7 | +9.8 | +3.29% | 330,760 |
| 2026-01-20 | 294.5 | 297.9 | 293.6 | 297.9 | +3.7 | +1.26% | 334,850 |
| 2026-01-19 | 293.8 | 297.0 | 292.3 | 294.2 | +3.2 | +1.10% | 159,650 |
| 2026-01-16 | 291.8 | 291.8 | 289.9 | 291.0 | -0.3 | -0.10% | 174,040 |
| 2026-01-15 | 292.0 | 292.0 | 289.7 | 291.3 | -3.2 | -1.09% | 493,130 |
| 2026-01-14 | 292.0 | 294.8 | 292.0 | 294.5 | +3.7 | +1.27% | 391,510 |
| 2026-01-13 | 289.9 | 291.5 | 289.0 | 290.8 | +9.9 | +3.52% | 311,540 |
| 2026-01-09 | 280.1 | 280.9 | 278.9 | 280.9 | +4.4 | +1.59% | 93,960 |
| 2026-01-08 | 279.0 | 279.9 | 275.9 | 276.5 | -1.4 | -0.50% | 156,670 |
| 2026-01-07 | 280.9 | 281.2 | 277.3 | 277.9 | -0.4 | -0.14% | 182,760 |
| 2026-01-06 | 277.5 | 278.8 | 276.5 | 278.3 | +1.0 | +0.36% | 275,890 |
| 2026-01-05 | 277.0 | 277.3 | 273.3 | 277.3 | +5.2 | +1.91% | 453,350 |
| 2025-12-30 | 272.1 | 278.0 | 269.9 | 272.1 | -8.0 | -2.86% | 678,310 |
| 2025-12-29 | 282.6 | 282.6 | 278.1 | 280.1 | -0.9 | -0.32% | 263,650 |
| 2025-12-26 | 282.1 | 282.1 | 280.1 | 281.0 | +1.0 | +0.36% | 247,240 |
| 2025-12-25 | 287.6 | 287.6 | 277.8 | 280.0 | -0.7 | -0.25% | 223,510 |
| 2025-12-24 | 280.5 | 283.7 | 278.7 | 280.7 | +2.0 | +0.72% | 254,770 |
| 2025-12-23 | 279.2 | 280.3 | 278.0 | 278.7 | +2.6 | +0.94% | 143,870 |
| 2025-12-22 | 273.2 | 277.4 | 271.1 | 276.1 | +6.9 | +2.56% | 253,490 |
| 2025-12-19 | 269.0 | 269.3 | 267.7 | 269.2 | 0.0 | 0.00% | 188,690 |
| 2025-12-18 | 269.0 | 269.4 | 268.1 | 269.2 | +0.7 | +0.26% | 61,130 |
| 2025-12-17 | 266.0 | 268.6 | 265.6 | 268.5 | +4.1 | +1.55% | 89,150 |
| 2025-12-16 | 266.2 | 266.8 | 263.5 | 264.4 | -4.2 | -1.56% | 159,140 |
| 2025-12-15 | 267.5 | 269.0 | 267.5 | 268.6 | +2.8 | +1.05% | 177,010 |
| 2025-12-12 | 265.3 | 265.8 | 264.6 | 265.8 | +4.0 | +1.53% | 55,700 |
| 2025-12-11 | 262.9 | 263.5 | 261.5 | 261.8 | -1.2 | -0.46% | 232,800 |
| 2025-12-10 | 263.4 | 263.4 | 262.5 | 263.0 | +2.9 | +1.11% | 139,510 |
| 2025-12-09 | 260.8 | 261.0 | 259.6 | 260.1 | -1.1 | -0.42% | 100,670 |
| 2025-12-08 | 262.2 | 262.2 | 259.4 | 261.2 | +0.4 | +0.15% | 57,710 |
| 2025-12-05 | 260.3 | 260.8 | 259.3 | 260.8 | +1.5 | +0.58% | 41,590 |
| 2025-12-04 | 260.4 | 261.0 | 258.4 | 259.3 | -1.9 | -0.73% | 112,220 |
| 2025-12-03 | 261.9 | 262.2 | 260.9 | 261.2 | -0.3 | -0.11% | 45,000 |
| 2025-12-02 | 262.3 | 262.5 | 261.1 | 261.5 | -1.2 | -0.46% | 74,440 |
| 2025-12-01 | 262.7 | 264.9 | 261.6 | 262.7 | +1.5 | +0.57% | 117,230 |
| 2025-11-28 | 259.7 | 261.8 | 259.5 | 261.2 | +2.6 | +1.01% | 76,910 |
| 2025-11-27 | 261.0 | 261.0 | 257.6 | 258.6 | -0.3 | -0.12% | 88,460 |
| 2025-11-26 | 259.0 | 260.7 | 257.5 | 258.9 | -1.7 | -0.65% | 132,560 |
| 2025-11-25 | 261.3 | 261.3 | 256.3 | 260.6 | +5.3 | +2.08% | 187,710 |
| 2025-11-21 | 264.9 | 264.9 | 253.6 | 255.3 | -2.0 | -0.78% | 123,970 |
| 2025-11-20 | 259.0 | 259.0 | 254.9 | 257.3 | +3.7 | +1.46% | 264,330 |
| 2025-11-19 | 255.1 | 261.2 | 252.0 | 253.6 | — | — | 272,780 |
直近76営業日分を表示