| 2026 |
| 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 | （IR情報）17:30 2026年9月期SPDRゴールド・シェア中間決算短信 |
| 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% |
| 01/28 | 72,640 | 73,940 | 72,370 | 73,790 | +2.07% | 34,608 | - | +10.51% |
| 01/27 | 71,640 | 72,300 | 71,110 | 72,290 | +0.36% | 24,907 | - | +9.02% |
| 01/26 | 72,000 | 72,490 | 71,590 | 72,030 | -0.26% | 89,036 | - | +9.32% |
| 01/23 | 72,280 | 72,420 | 71,980 | 72,220 | +2.53% | 53,033 | - | +10.34% |
| 01/22 | 69,660 | 70,470 | 69,490 | 70,440 | -0.79% | 44,055 | - | +8.3% |
| 01/21 | 69,510 | 71,000 | 69,410 | 71,000 | +3.41% | 44,288 | - | +9.78% |
| 01/20 | 67,870 | 68,660 | 67,700 | 68,660 | +1.25% | 26,142 | - | +6.86% |
| 01/19 | 67,720 | 67,830 | 67,440 | 67,810 | +1.09% | 22,535 | - | +6.06% |
| 01/16 | 67,260 | 67,270 | 66,830 | 67,080 | -0.04% | 15,687 | - | +5.44% |
| 01/15 | 67,200 | 67,350 | 66,740 | 67,110 | -1.15% | 43,555 | - | +5.95% |
| 01/14 | 67,300 | 67,970 | 67,270 | 67,890 | +1.33% | 32,064 | - | +7.65% |
| 01/13 | 66,700 | 67,200 | 66,620 | 67,000 | +3.55% | 28,189 | - | +6.79% |
| 01/09 | 64,530 | 64,710 | 64,300 | 64,700 | +1.52% | 18,015 | - | +3.57% |
| 01/08 | 64,290 | 64,420 | 63,600 | 63,730 | -0.42% | 23,899 | - | +2.32% |
| 01/07 | 64,840 | 64,840 | 63,940 | 64,000 | -0.2% | 27,579 | - | +2.96% |
| 01/06 | 64,000 | 64,300 | 63,780 | 64,130 | +0.33% | 33,117 | - | +3.42% |
| 01/05 | 63,220 | 63,920 | 63,140 | 63,920 | +1.96% | 46,469 | - | +3.38% |
| 2025 |
| 12/30 | 62,360 | 62,900 | 62,180 | 62,690 | -2.91% | 65,729 | - | +1.67% |
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。
