SPDRゴールド・トラスト（1326）の株価チャート
株価
11/11
- 前日 (11/10)
- 59,650
- 始値
- 58,770
- 高値
- 59,130
- 安値
- 58,640
- 終値 -1.11%
- 58,990
- 出来高 -16.58%
- 4,220
乖離率
- 株価（5日）
移動平均値 - -0.51%
59,290 - 株価（25日）
移動平均値 - -0.28%
59,158 - 出来高（5日）
移動平均値 - -56.79%
9,766
2026/06/16～2026/11/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 11/11 | 58,770 | 59,130 | 58,640 | 58,990 | -1.11% | 4,220 | - | -0.28% |
| 11/10 | 59,950 | 59,950 | 59,440 | 59,650 | +0.07% | 5,059 | - | +0.76% |
| 11/09 | 58,810 | 59,950 | 58,810 | 59,610 | +1.88% | 8,057 | - | +0.63% |
| 11/06 | 58,930 | 59,330 | 58,380 | 58,510 | -1.98% | 18,037 | - | -1.31% |
| 11/05 | 59,040 | 59,980 | 58,960 | 59,690 | +2.56% | 13,457 | - | +0.58% |
| 11/04 | 57,170 | 58,250 | 56,820 | 58,200 | +2.97% | 9,969 | - | -1.94% |
| 11/02 | 56,370 | 56,650 | 56,300 | 56,520 | -1.89% | 10,893 | - | -4.9% |
| 10/30 | 58,000 | 58,040 | 57,500 | 57,610 | -1.03% | 4,569 | - | -3.42% |
| 10/29 | 58,680 | 58,850 | 58,200 | 58,210 | -0.21% | 3,103 | - | -2.71% |
| 10/28 | 58,810 | 58,910 | 58,260 | 58,330 | +0.79% | 4,896 | - | -2.84% |
| 10/27 | 57,820 | 58,160 | 57,810 | 57,870 | +0.47% | 8,874 | - | -3.8% |
| 10/26 | 57,430 | 57,820 | 57,240 | 57,600 | -0.29% | 10,947 | - | -4.49% |
| 10/23 | 57,700 | 57,910 | 57,340 | 57,770 | -1.97% | 12,428 | - | -4.41% |
| 10/22 | 59,770 | 59,800 | 58,650 | 58,930 | -1.17% | 14,412 | - | -2.71% |
| 10/21 | 59,720 | 59,840 | 59,600 | 59,630 | -0.32% | 9,621 | - | -1.72% |
| 10/20 | 60,020 | 60,180 | 59,710 | 59,820 | -1.16% | 3,718 | - | -1.57% |
| 10/19 | 60,490 | 60,650 | 60,290 | 60,520 | +0.23% | 3,704 | - | -0.55% |
| 10/16 | 60,210 | 60,570 | 60,130 | 60,380 | +0.85% | 3,239 | - | -0.88% |
| 10/15 | 59,580 | 60,050 | 59,530 | 59,870 | -0.58% | 6,346 | - | -1.86% |
| 10/14 | 60,280 | 60,460 | 60,150 | 60,220 | -0.92% | 3,352 | - | -1.56% |
| 10/13 | 60,640 | 60,930 | 60,290 | 60,780 | +0.07% | 3,931 | - | -0.87% |
| 10/09 | 60,030 | 60,920 | 59,990 | 60,740 | +1.84% | 6,263 | - | -1.1% |
| 10/08 | 59,570 | 60,030 | 59,360 | 59,640 | -0.5% | 6,897 | - | -3.15% |
| 10/07 | 60,430 | 60,530 | 59,910 | 59,940 | +0.05% | 4,670 | - | -3% |
| 10/06 | 59,910 | 60,050 | 59,580 | 59,910 | -0.27% | 4,748 | - | -3.49% |
| 10/05 | 59,940 | 60,210 | 59,780 | 60,070 | -0.83% | 9,015 | - | -3.7% |
| 10/02 | 60,570 | 60,640 | 59,990 | 60,570 | -0.31% | 3,240 | - | -3.36% |
| 10/01 | 60,060 | 60,850 | 59,890 | 60,760 | +1.17% | 6,362 | - | -3.51% |
| 09/30 | 60,380 | 60,450 | 59,880 | 60,060 | +0.47% | 5,401 | - | -5.04% |
| 09/29 | 59,580 | 59,820 | 59,350 | 59,780 | -0.78% | 6,967 | - | -5.87% |
| 09/28 | 61,520 | 61,560 | 60,250 | 60,250 | -2.76% | 14,879 | - | -5.46% |
| 09/25 | 62,080 | 62,490 | 61,750 | 61,960 | -0.32% | 6,699 | - | -2.97% |
| 09/24 | 62,250 | 62,330 | 61,870 | 62,160 | -1.71% | 4,104 | - | -2.81% |
| 09/18 | 62,200 | 63,240 | 62,150 | 63,240 | +2.85% | 7,964 | - | -1.24% |
| 09/17 | 61,150 | 61,780 | 61,010 | 61,490 | -0.11% | 8,059 | - | -3.97% |
| 09/16 | 60,980 | 61,730 | 60,920 | 61,560 | +1.15% | 4,165 | - | -4.01% |
| 09/15 | 60,730 | 61,200 | 60,690 | 60,860 | -0.57% | 6,632 | - | -5.26% |
| 09/14 | 60,970 | 61,440 | 60,920 | 61,210 | -0.41% | 7,978 | - | -4.85% |
| 09/11 | 61,170 | 61,590 | 60,910 | 61,460 | -1.14% | 7,000 | - | -4.52% |
| 09/10 | 61,880 | 62,450 | 61,810 | 62,170 | +0.7% | 4,696 | - | -3.42% |
| 09/09 | 61,230 | 61,890 | 61,030 | 61,740 | -0.44% | 6,812 | - | -3.98% |
| 09/08 | 62,360 | 62,550 | 62,010 | 62,010 | -1.13% | 6,040 | - | -3.38% |
| 09/07 | 63,380 | 63,450 | 62,690 | 62,720 | -2.05% | 7,104 | - | -2.05% |
| 09/04 | 63,960 | 64,200 | 63,800 | 64,030 | +0.45% | 5,856 | - | +0.16% |
| 09/03 | 63,920 | 64,180 | 63,740 | 63,740 | +0.77% | 7,747 | - | -0.07% |
| 09/02 | 63,450 | 63,690 | 62,940 | 63,250 | -2.62% | 22,279 | - | -0.64% |
| 09/01 | 65,200 | 65,330 | 64,870 | 64,950 | -0.11% | 5,155 | - | +2.19% |
| 08/31 | 65,410 | 65,630 | 64,700 | 65,020 | -2.97% | 15,814 | - | +2.53% |
| 08/28 | 67,150 | 67,280 | 66,890 | 67,010 | -0.5% | 5,341 | - | +5.96% |
| 08/27 | 67,500 | 67,840 | 67,130 | 67,350 | -0.18% | 5,906 | - | +6.86% |
| 08/26 | 68,000 | 68,060 | 67,470 | 67,470 | -0.78% | 11,070 | - | +7.44% |
| 08/25 | 68,320 | 68,570 | 67,550 | 68,000 | +0.43% | 13,223 | - | +8.76% |
| 08/24 | 67,340 | 67,900 | 66,950 | 67,710 | +1.85% | 22,699 | - | +8.88% |
| 08/21 | 65,940 | 66,480 | 65,810 | 66,480 | +1.73% | 18,288 | - | +7.44% |
| 08/20 | 65,520 | 65,610 | 65,180 | 65,350 | +3.01% | 10,380 | - | +6.07% |
| 08/19 | 63,430 | 63,760 | 63,300 | 63,440 | -1.52% | 6,377 | - | +3.33% |
| 08/18 | 64,660 | 64,850 | 64,250 | 64,420 | +0.45% | 4,577 | - | +5.14% |
| 08/17 | 63,850 | 64,420 | 63,780 | 64,130 | +1.44% | 7,374 | - | +4.9% |
| 08/14 | 63,730 | 63,780 | 63,000 | 63,220 | -1.14% | 7,588 | - | +3.62% |
| 08/13 | 64,530 | 65,000 | 63,930 | 63,950 | -0.39% | 6,053 | - | +4.94% |
| 08/12 | 63,880 | 64,480 | 63,790 | 64,200 | +1.66% | 8,297 | - | +5.53% |
| 08/10 | 62,800 | 63,190 | 62,600 | 63,150 | +1.48% | 9,752 | - | +3.97% |
| 08/07 | 61,760 | 62,320 | 61,500 | 62,230 | +1.02% | 6,696 | - | +2.57% |
| 08/06 | 61,680 | 62,220 | 61,490 | 61,600 | +2.19% | 12,073 | - | +1.64% |
| 08/05 | 58,860 | 60,360 | 58,860 | 60,280 | +2.73% | 7,109 | - | -0.38% |
| 08/04 | 58,600 | 58,820 | 58,430 | 58,680 | +0.36% | 4,204 | - | -2.99% |
| 08/03 | 59,040 | 59,040 | 57,770 | 58,470 | -2.61% | 10,782 | - | -3.44% |
| 07/31 | 60,350 | 60,430 | 59,970 | 60,040 | -0.73% | 6,994 | - | -0.92% |
| 07/30 | 61,170 | 61,340 | 60,420 | 60,480 | -0.17% | 8,660 | - | -0.14% |
| 07/29 | 60,480 | 60,600 | 60,220 | 60,580 | -0.28% | 7,257 | - | +0.02% |
| 07/28 | 61,210 | 61,210 | 60,600 | 60,750 | -1.11% | 5,814 | - | +0.27% |
| 07/27 | 61,420 | 61,770 | 61,280 | 61,430 | +1.37% | 22,494 | - | +1.3% |
| 07/24 | 60,850 | 60,900 | 60,420 | 60,600 | -1.66% | 7,117 | - | -0.06% |
| 07/23 | 61,870 | 61,900 | 61,480 | 61,620 | -0.03% | 11,678 | - | +1.43% |
| 07/22 | 61,050 | 61,900 | 60,990 | 61,640 | +1.6% | 9,746 | - | +1.33% |
| 07/21 | 59,740 | 60,730 | 59,680 | 60,670 | +1.81% | 6,763 | - | -0.38% |
| 07/17 | 59,400 | 59,620 | 59,270 | 59,590 | -0.55% | 15,459 | - | -2.32% |
| 07/16 | 60,310 | 60,370 | 59,850 | 59,920 | +0.1% | 6,003 | - | -1.9% |
| 07/15 | 60,320 | 60,370 | 59,820 | 59,860 | -0.05% | 7,745 | - | -2.02% |
| 07/14 | 59,660 | 60,040 | 59,400 | 59,890 | -0.89% | 9,416 | - | -2.1% |
| 07/13 | 60,620 | 60,760 | 60,200 | 60,430 | -0.84% | 7,316 | - | -1.46% |
| 07/10 | 61,470 | 61,470 | 60,910 | 60,940 | -0.13% | 2,924 | - | -0.82% |
| 07/09 | 60,800 | 61,030 | 60,430 | 61,020 | -0.78% | 6,467 | - | -0.96% |
| 07/08 | 61,000 | 61,550 | 61,000 | 61,500 | +0.33% | 8,879 | - | -0.48% |
| 07/07 | 61,850 | 61,930 | 61,150 | 61,300 | -0.83% | 6,588 | - | -1.06% |
| 07/06 | 62,000 | 62,330 | 61,650 | 61,810 | +0.55% | 12,554 | - | -0.56% |
| 07/03 | 61,170 | 62,010 | 61,070 | 61,470 | +1.42% | 11,422 | - | -1.38% |
| 07/02 | 60,140 | 60,710 | 60,100 | 60,610 | +2.38% | 8,717 | - | -3.05% |
| 07/01 | 59,740 | 59,870 | 59,140 | 59,200 | -0.82% | 10,031 | - | -5.52% |
| 06/30 | 59,620 | 59,690 | 58,710 | 59,690 | -0.98% | 13,537 | - | -5.12% |
| 06/29 | 60,250 | 60,480 | 59,960 | 60,280 | +1.06% | 8,729 | - | -4.58% |
| 06/26 | 59,580 | 59,810 | 59,210 | 59,650 | +0.91% | 11,925 | - | -5.94% |
| 06/25 | 59,480 | 59,590 | 58,800 | 59,110 | -2.47% | 29,939 | - | -7.17% |
| 06/24 | 60,750 | 60,980 | 60,100 | 60,610 | -0.72% | 11,707 | - | -5.23% |
| 06/23 | 62,070 | 62,210 | 60,990 | 61,050 | -1.86% | 10,875 | - | -4.82% |
| 06/22 | 61,300 | 62,510 | 61,300 | 62,210 | +1.52% | 12,192 | - | -3.33% |
| 06/19 | 62,080 | 62,080 | 61,050 | 61,280 | -3.37% | 17,464 | - | -5.01% |
| 06/18 | 63,070 | 63,810 | 63,020 | 63,420 | -0.28% | 6,708 | - | -2.02% |
| 06/17 | 63,750 | 64,010 | 63,550 | 63,600 | +0.24% | 4,760 | - | -2.02% |
| 06/16 | 63,490 | 63,740 | 63,330 | 63,450 | +0.27% | 5,351 | - | -2.52% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
