日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

iシェアーズ ゴールド ETF(314A)の株価時系列情報

iシェアーズ ゴールド ETF(314A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/17 307 308 306 308 2,193,820
2026/07/16 311 312 309 310 767,510
2026/07/15 312 312 309 309 803,920
2026/07/14 308 310 307 309 1,797,760
2026/07/13 315 315 311 312 2,062,200
2026/07/10 317 317 315 316 1,168,420
2026/07/09 314 315 312 315 1,247,550
2026/07/08 315 318 315 317 1,031,990
2026/07/07 319 320 316 317 1,240,060
2026/07/06 320 322 318 319 1,516,220
2026/07/03 315 320 315 318 1,699,300
2026/07/02 309 313 309 313 1,372,490
2026/07/01 309 309 305 306 1,710,740
2026/06/30 308 308 303 308 3,088,610
2026/06/29 311 312 310 311 2,913,390
2026/06/26 308 309 306 308 3,638,910
2026/06/25 308 308 303 305 6,013,040
2026/06/24 314 315 310 313 3,519,010
2026/06/23 320 321 315 315 2,563,040
2026/06/22 316 323 316 321 5,527,620
2026/06/19 320 321 315 317 4,337,080
2026/06/18 326 329 325 329 2,065,170
2026/06/17 329 330 328 329 912,020
2026/06/16 328 329 327 328 1,448,130
2026/06/15 325 329 325 326 2,546,180
2026/06/12 319 321 316 317 5,759,480
2026/06/11 308 313 307 311 10,174,730
2026/06/10 321 321 317 320 8,308,180
2026/06/09 328 330 327 330 4,285,010
2026/06/08 330 330 324 327 4,633,680
2026/06/05 338 339 336 336 1,614,330
2026/06/04 338 339 337 339 3,386,560
2026/06/03 339 341 338 338 3,405,300
2026/06/02 339 343 338 343 5,111,990
2026/06/01 343 343 340 341 3,499,240
2026/05/29 339 341 339 341 3,908,500
2026/05/28 336 337 330 331 6,216,780
2026/05/27 341 341 338 338 3,877,250
2026/05/26 343 343 341 341 2,263,930
2026/05/25 344 344 343 343 2,379,200
2026/05/22 342 342 340 341 1,982,150
2026/05/21 342 344 340 341 2,668,270
2026/05/20 338 340 336 336 5,257,570
2026/05/19 345 345 341 343 2,204,590
2026/05/18 342 343 337 341 5,117,870
2026/05/15 349 349 342 344 4,344,190
2026/05/14 351 352 349 351 2,884,680
2026/05/13 352 353 351 352 2,012,650
2026/05/12 355 356 350 350 3,402,510
2026/05/11 349 350 346 347 2,725,550
2026/05/08 350 352 349 351 1,435,750
2026/05/07 349 349 347 349 2,446,200
2026/05/01 344 345 342 342 3,784,740
2026/04/30 346 348 345 348 2,529,520
2026/04/28 354 355 349 350 3,730,400
2026/04/27 354 357 353 356 2,617,660
2026/04/24 355 357 353 354 3,090,640
2026/04/23 357 359 355 356 4,295,990
2026/04/22 358 360 357 359 1,781,370
2026/04/21 363 364 360 360 3,128,620
2026/04/20 359 362 358 361 3,476,630
2026/04/17 362 363 360 361 1,636,950
2026/04/16 363 364 362 363 2,550,950
2026/04/15 364 367 363 363 3,170,300
2026/04/14 359 360 359 360 1,610,490
2026/04/13 353 358 353 358 3,534,460
2026/04/10 359 360 358 359 3,574,130
2026/04/09 355 356 353 355 3,215,180
2026/04/08 365 365 360 363 6,120,990
2026/04/07 353 353 350 351 3,646,790
2026/04/06 349 354 348 352 4,740,380
2026/04/03 354 356 352 352 1,954,170
2026/03/27 334 339 331 338 5,151,180
2026/03/26 340 343 334 336 5,771,830
2026/03/25 342 346 342 343 7,660,060
2026/03/24 333 334 324 330 11,044,110
2026/03/23 335 336 321 321 19,956,530
2026/03/19 367 368 364 364 6,196,150
2026/03/18 377 378 375 376 2,868,580
2026/03/17 378 381 377 379 3,050,530
2026/03/16 378 380 377 379 6,333,010
2026/03/13 385 387 384 385 4,328,950
2026/03/12 388 390 387 389 3,106,140
2026/03/11 390 392 388 390 3,479,950
2026/03/10 385 387 383 386 4,078,010
2026/03/09 381 386 377 386 8,327,000
2026/03/06 380 384 378 383 4,243,610
2026/03/05 385 386 382 383 4,894,940
2026/03/04 382 388 382 383 10,779,370
2026/03/03 399 401 394 396 10,770,610
2026/03/02 400 400 393 400 13,447,610
2026/02/27 384 384 381 384 4,504,970
2026/02/26 384 385 382 384 4,590,490
2026/02/25 380 384 380 383 4,560,740
2026/02/24 383 384 375 380 9,753,620
2026/02/20 367 370 367 369 3,201,610
2026/02/19 365 368 364 368 3,888,320
2026/02/18 353 360 353 359 3,984,680
2026/02/17 363 364 352 355 5,263,880
2026/02/16 364 365 361 362 4,025,050
2026/02/13 357 362 356 360 7,154,450
2026/02/12 368 369 365 368 4,992,380
2026/02/10 373 374 369 371 5,738,210
2026/02/09 375 375 369 373 9,877,670
2026/02/06 348 364 346 361 18,076,820
2026/02/05 373 374 359 367 20,142,300
2026/02/04 366 377 366 375 21,060,960
2026/02/03 353 359 351 359 19,691,980
2026/02/02 351 360 327 329 51,315,580
2026/01/30 397 397 373 377 29,926,530
2026/01/29 398 406 396 405 23,692,710
2026/01/28 374 381 373 381 10,474,880
2026/01/27 369 373 367 373 9,412,280
2026/01/26 372 373 369 371 14,196,650
2026/01/23 374 374 371 372 8,656,400
2026/01/22 359 364 358 364 8,884,280
2026/01/21 358 367 358 367 11,797,450
2026/01/20 350 354 349 354 5,616,690
2026/01/19 351 351 348 350 4,706,480
2026/01/16 347 347 345 346 5,989,530
2026/01/15 347 347 344 346 7,703,540
2026/01/14 347 351 347 350 7,134,450
2026/01/13 345 347 344 346 7,441,930
2026/01/09 333 334 332 334 4,970,720
2026/01/08 332 332 328 328 5,595,000
2026/01/07 334 334 330 330 8,489,050
2026/01/06 330 332 329 331 5,006,260
2026/01/05 326 330 326 330 8,866,870
2025/12/30 321 324 321 323 9,668,140
2025/12/29 336 336 331 333 7,622,820
2025/12/26 333 336 333 335 7,177,250
2025/12/25 332 333 330 332 2,787,910
2025/12/24 334 335 331 332 8,289,610
2025/12/23 332 334 331 331 8,405,260
2025/12/22 326 329 326 329 8,889,940
2025/12/19 320 320 318 320 3,509,490
2025/12/18 320 320 319 320 3,816,080
2025/12/17 316 320 316 319 5,277,770
2025/12/16 317 318 314 315 7,518,710
2025/12/15 318 320 318 320 4,572,340
2025/12/12 315 316 315 316 5,150,310
2025/12/11 313 314 311 312 3,066,950
2025/12/10 313 313 312 313 4,419,580
2025/12/09 310 310 309 309 2,565,770
2025/12/08 310 310 308 310 3,118,840
2025/12/05 310 310 308 310 1,553,810
2025/12/04 310 311 308 308 2,353,980
2025/12/03 311 312 311 311 1,822,730
2025/12/02 312 312 309 311 5,114,140
2025/12/01 312 314 311 312 7,976,500
2025/11/28 309 311 309 311 4,117,180
2025/11/27 309 309 307 308 2,925,580
2025/11/26 306 309 306 308 3,157,590
2025/11/25 308 308 306 308 5,224,640
2025/11/21 304 305 301 301 6,137,020
2025/11/20 305 306 302 303 6,890,100
2025/11/19 301 302 299 302 3,772,130
2025/11/18 297 298 294 295 6,880,990
2025/11/17 300 301 297 298 7,056,740
2025/11/14 307 308 306 306 7,614,290
2025/11/13 308 310 307 309 8,734,340
2025/11/12 303 304 301 302 5,095,220
2025/11/11 301 304 301 303 12,508,890
2025/11/10 293 298 292 298 5,629,320
2025/11/07 290 291 289 291 3,279,200
2025/11/06 291 292 290 291 10,750,370
2025/11/05 286 290 286 289 14,944,940
2025/11/04 293 293 289 289 5,055,450
2025/10/31 295 295 291 293 8,131,130
2025/10/30 286 289 284 288 8,178,070
2025/10/29 285 287 285 287 9,091,280
2025/10/28 289 290 285 285 18,348,580
2025/10/27 295 297 294 296 7,619,140
2025/10/24 298 300 296 296 8,874,010
2025/10/23 295 299 294 298 13,504,470
2025/10/22 292 299 289 298 28,922,300
2025/10/21 312 313 310 311 19,346,980
2025/10/20 304 306 302 303 22,085,180
2025/10/17 311 312 306 311 28,178,910
2025/10/16 304 304 302 304 19,924,870
2025/10/15 300 301 299 300 11,875,260
2025/10/14 299 302 295 296 16,863,350
2025/10/10 290 290 286 288 14,281,160
2025/10/09 291 293 290 293 8,723,620
2025/10/08 288 292 288 292 13,139,380
2025/10/07 283 284 283 284 7,693,880
2025/10/06 278 282 277 280 7,464,580
2025/10/03 270 271 269 271 5,318,640
2025/10/02 270 271 269 271 5,575,610
2025/10/01 272 273 270 270 10,328,640
2025/09/30 271 273 270 272 8,793,500
2025/09/29 267 270 267 269 7,853,380
2025/09/26 267 267 266 267 6,398,480
2025/09/25 265 265 263 265 4,782,740
2025/09/24 264 266 263 265 6,355,600
2025/09/22 260 261 259 261 4,215,960
2025/09/19 256 257 256 256 2,974,080
2025/09/18 256 256 255 255 2,576,440
2025/09/17 257 257 256 256 5,391,930
2025/09/16 257 258 257 257 4,481,530

このページの先頭へ