SPDRゴールド・トラスト（1326）の株価チャート
株価
6/26
- 前日 (6/25)
- 59,110
- 始値
- 59,580
- 高値
- 59,810
- 安値
- 59,210
- 終値 +0.91%
- 59,650
- 出来高 -60.17%
- 11,925
乖離率
- 株価（5日）
移動平均値 - -1.45%
60,526 - 株価（25日）
移動平均値 - -5.94%
63,417 - 出来高（5日）
移動平均値 - -22.2%
15,328
2026/01/29～2026/06/26
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 |
| 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% |
| 06/15 | 63,040 | 63,680 | 62,970 | 63,280 | +2.96% | 16,625 | - | -3.04% |
| 06/12 | 61,970 | 62,150 | 61,300 | 61,460 | +2.13% | 19,782 | - | -6.06% |
| 06/11 | 59,580 | 60,640 | 59,400 | 60,180 | -2.86% | 32,166 | - | -8.39% |
| 06/10 | 62,130 | 62,200 | 61,400 | 61,950 | -2.76% | 29,029 | - | -6.13% |
| 06/09 | 63,450 | 63,890 | 63,400 | 63,710 | +0.63% | 13,556 | - | -3.72% |
| 06/08 | 63,900 | 64,030 | 62,820 | 63,310 | -2.87% | 14,677 | - | -4.53% |
| 06/05 | 65,540 | 65,570 | 65,020 | 65,180 | -0.64% | 7,049 | - | -1.97% |
| 06/04 | 65,410 | 65,760 | 65,230 | 65,600 | +0.17% | 7,356 | - | -1.57% |
| 06/03 | 65,680 | 65,990 | 65,420 | 65,490 | -1.42% | 12,981 | - | -1.9% |
| 06/02 | 65,680 | 66,430 | 65,470 | 66,430 | +0.53% | 9,906 | - | -0.71% |
| 06/01 | 66,380 | 66,490 | 65,950 | 66,080 | +0.02% | 11,868 | - | -1.42% |
| 05/29 | 65,700 | 66,120 | 65,660 | 66,070 | +2.99% | 12,726 | - | -1.65% |
| 05/28 | 65,110 | 65,280 | 63,960 | 64,150 | -2.24% | 17,452 | - | -4.73% |
| 05/27 | 66,050 | 66,130 | 65,580 | 65,620 | -0.77% | 8,464 | - | -2.88% |
| 05/26 | 66,510 | 66,510 | 66,010 | 66,130 | -0.42% | 7,330 | - | -2.4% |
| 05/25 | 66,590 | 66,760 | 66,380 | 66,410 | +0.5% | 10,124 | - | -2.22% |
| 05/22 | 66,240 | 66,300 | 65,860 | 66,080 | -0.17% | 8,962 | - | -2.9% |
| 05/21 | 66,260 | 66,620 | 65,960 | 66,190 | +1.5% | 7,641 | - | -2.92% |
| 05/20 | 65,520 | 65,800 | 65,010 | 65,210 | -1.75% | 18,173 | - | -4.55% |
| 05/19 | 66,800 | 67,000 | 66,150 | 66,370 | +0.32% | 8,719 | - | -3.06% |
| 05/18 | 66,130 | 66,400 | 65,350 | 66,160 | -0.68% | 19,849 | - | -3.58% |
| 05/15 | 67,670 | 67,700 | 66,360 | 66,610 | -2% | 16,543 | - | -3.04% |
| 05/14 | 68,040 | 68,270 | 67,670 | 67,970 | -0.29% | 9,190 | - | -1.15% |
| 05/13 | 68,290 | 68,410 | 67,960 | 68,170 | +0.46% | 7,578 | - | -0.88% |
| 05/12 | 68,720 | 68,930 | 67,860 | 67,860 | +0.85% | 13,993 | - | -1.27% |
| 05/11 | 67,600 | 67,790 | 67,080 | 67,290 | -1.2% | 12,755 | - | -2.14% |
| 05/08 | 67,730 | 68,150 | 67,640 | 68,110 | +0.59% | 12,525 | - | -0.92% |
| 05/07 | 67,480 | 67,710 | 67,270 | 67,710 | +2.05% | 18,005 | - | -1.41% |
| 05/01 | 66,720 | 66,930 | 66,350 | 66,350 | -1.53% | 15,738 | - | -3.26% |
| 04/30 | 67,080 | 67,440 | 66,940 | 67,380 | -0.46% | 18,154 | - | -1.68% |
| 04/28 | 68,680 | 68,780 | 67,600 | 67,690 | -1.86% | 16,112 | - | -1.18% |
| 04/27 | 68,560 | 69,150 | 68,450 | 68,970 | +0.66% | 11,442 | - | +0.91% |
| 04/24 | 68,860 | 69,120 | 68,350 | 68,520 | -0.78% | 11,140 | - | +0.64% |
| 04/23 | 69,280 | 69,600 | 68,780 | 69,060 | -0.86% | 16,052 | - | +1.31% |
| 04/22 | 69,330 | 69,750 | 69,300 | 69,660 | -0.07% | 10,866 | - | +1.95% |
| 04/21 | 70,370 | 70,510 | 69,700 | 69,710 | -0.3% | 6,512 | - | +1.8% |
| 04/20 | 69,480 | 70,220 | 69,360 | 69,920 | -0.23% | 12,657 | - | +1.88% |
| 04/17 | 70,040 | 70,400 | 69,750 | 70,080 | -0.27% | 10,598 | - | +1.84% |
| 04/16 | 70,370 | 70,530 | 70,190 | 70,270 | -0.01% | 13,843 | - | +1.8% |
| 04/15 | 70,520 | 71,080 | 70,280 | 70,280 | +0.83% | 17,256 | - | +1.5% |
| 04/14 | 69,560 | 69,840 | 69,530 | 69,700 | +0.48% | 10,889 | - | +0.4% |
| 04/13 | 68,470 | 69,390 | 68,410 | 69,370 | -0.3% | 12,574 | - | -0.36% |
| 04/10 | 69,570 | 69,770 | 69,320 | 69,580 | +1.1% | 11,760 | - | -0.34% |
| 04/09 | 68,740 | 68,980 | 68,500 | 68,820 | -2.02% | 10,744 | - | -1.69% |
| 04/08 | 70,600 | 70,770 | 69,700 | 70,240 | +3.1% | 27,840 | - | +0.02% |
| 04/07 | 68,380 | 68,480 | 67,840 | 68,130 | -0.16% | 12,451 | - | -3.35% |
| 04/06 | 67,620 | 68,550 | 67,530 | 68,240 | -0.01% | 34,191 | - | -3.72% |
| 04/03 | 67,210 | 69,530 | 67,210 | 68,250 | +1.58% | 19,560 | - | -4.04% |
| 04/02 | 69,680 | 69,960 | 66,690 | 67,190 | -1.91% | 46,164 | - | -5.86% |
| 04/01 | 68,510 | 68,910 | 68,110 | 68,500 | +2.5% | 23,884 | - | -4.4% |
| 03/31 | 66,330 | 67,780 | 65,850 | 66,830 | +0.5% | 22,424 | - | -7% |
| 03/30 | 65,500 | 66,550 | 65,010 | 66,500 | +1.6% | 21,514 | - | -7.71% |
| 03/27 | 64,600 | 65,600 | 64,140 | 65,450 | +0.68% | 39,825 | - | -9.41% |
| 03/26 | 65,880 | 66,530 | 64,680 | 65,010 | -2.23% | 21,595 | - | -10.22% |
| 03/25 | 66,340 | 67,100 | 66,200 | 66,490 | +3.92% | 40,876 | - | -8.36% |
| 03/24 | 64,500 | 64,630 | 62,750 | 63,980 | +2.75% | 56,774 | - | -12.01% |
| 03/23 | 64,820 | 65,230 | 62,270 | 62,270 | -11.89% | 154,082 | - | -14.63% |
| 03/19 | 71,140 | 71,350 | 70,670 | 70,670 | -3.21% | 48,203 | - | -3.59% |
| 03/18 | 73,070 | 73,280 | 72,690 | 73,010 | -0.52% | 22,584 | - | -0.46% |
| 03/17 | 73,280 | 73,790 | 73,090 | 73,390 | -0.22% | 16,724 | - | +0.1% |
| 03/16 | 73,300 | 73,680 | 72,970 | 73,550 | -1.42% | 28,173 | - | +0.51% |
| 03/13 | 74,550 | 75,030 | 74,500 | 74,610 | -0.93% | 17,177 | - | +2.09% |
| 03/12 | 75,040 | 75,540 | 74,940 | 75,310 | -0.37% | 20,920 | - | +3.16% |
| 03/11 | 75,540 | 75,950 | 75,300 | 75,590 | +0.93% | 27,300 | - | +3.87% |
| 03/10 | 74,510 | 75,100 | 74,220 | 74,890 | +0.25% | 25,380 | - | +3.57% |
| 03/09 | 73,930 | 74,810 | 73,160 | 74,700 | +0.61% | 26,422 | - | +3.41% |
| 03/06 | 73,680 | 74,410 | 73,320 | 74,250 | -0.04% | 25,210 | - | +2.56% |
| 03/05 | 74,560 | 74,890 | 74,000 | 74,280 | -0.11% | 23,732 | - | +2.63% |
| 03/04 | 74,100 | 75,180 | 74,040 | 74,360 | -3.33% | 47,242 | - | +2.85% |
| 03/03 | 77,290 | 77,830 | 76,400 | 76,920 | -0.9% | 28,128 | - | +6.53% |
| 03/02 | 77,320 | 77,620 | 76,260 | 77,620 | +4.37% | 73,803 | - | +7.78% |
| 02/27 | 74,280 | 74,480 | 73,980 | 74,370 | -0.19% | 21,274 | - | +3.68% |
| 02/26 | 74,100 | 74,550 | 73,950 | 74,510 | +0.39% | 17,956 | - | +4.07% |
| 02/25 | 73,740 | 74,550 | 73,580 | 74,220 | +0.68% | 29,726 | - | +4.01% |
| 02/24 | 74,180 | 74,480 | 73,300 | 73,720 | +2.9% | 40,387 | - | +3.68% |
| 02/20 | 71,220 | 71,690 | 71,010 | 71,640 | +0.45% | 27,509 | - | +1.13% |
| 02/19 | 70,560 | 71,370 | 70,480 | 71,320 | +2.53% | 51,693 | - | +0.94% |
| 02/18 | 68,340 | 69,730 | 68,340 | 69,560 | +1.21% | 25,806 | - | -1.36% |
| 02/17 | 70,450 | 70,470 | 68,330 | 68,730 | -2.19% | 33,849 | - | -2.4% |
| 02/16 | 70,530 | 70,790 | 69,900 | 70,270 | +0.79% | 28,268 | - | +0.02% |
| 02/13 | 69,200 | 70,270 | 69,090 | 69,720 | -2.2% | 26,699 | - | -0.39% |
| 02/12 | 71,350 | 71,470 | 70,800 | 71,290 | -0.79% | 19,767 | - | +2.19% |
| 02/10 | 72,260 | 72,470 | 71,460 | 71,860 | -0.54% | 25,834 | - | +3.43% |
| 02/09 | 72,470 | 72,810 | 71,460 | 72,250 | +3.26% | 46,405 | - | +4.47% |
| 02/06 | 67,550 | 70,640 | 67,020 | 69,970 | -1.52% | 96,324 | - | +1.73% |
| 02/05 | 72,340 | 72,430 | 69,560 | 71,050 | -2.19% | 102,459 | - | +3.63% |
| 02/04 | 71,050 | 73,120 | 71,020 | 72,640 | +4.32% | 68,265 | - | +6.32% |
| 02/03 | 68,540 | 69,630 | 68,000 | 69,630 | +8.8% | 95,218 | - | +2.38% |
| 02/02 | 68,390 | 69,680 | 64,000 | 64,000 | -12.47% | 208,095 | - | -5.6% |
| 01/30 | 76,650 | 76,840 | 72,350 | 73,120 | -6.94% | 172,244 | - | +7.83% |
| 01/29 | 77,310 | 78,660 | 76,760 | 78,570 | +6.48% | 76,377 | - | +16.51% |
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。
