iシェアーズゴールドETF（314A）の時価総額の推移
2026/06/05～2026/10/30
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/30 | 300 | 300 | 297 | 298 | -1.32% | 2,095,480 | - | -3.25% | - | - |
| 10/29 | 302 | 304 | 301 | 302 | +0.33% | 1,113,350 | - | -2.27% | - | - |
| 10/28 | 304 | 304 | 301 | 301 | +0.67% | 1,203,100 | - | -2.9% | - | - |
| 10/27 | 299 | 300 | 298 | 299 | +0.34% | 1,291,540 | - | -3.86% | - | - |
| 10/26 | 297 | 299 | 296 | 298 | -0.33% | 2,390,920 | - | -4.49% | - | - |
| 10/23 | 299 | 299 | 296 | 299 | -1.97% | 4,009,660 | - | -4.47% | - | - |
| 10/22 | 309 | 309 | 303 | 305 | -0.97% | 1,978,830 | - | -2.56% | - | - |
| 10/21 | 309 | 309 | 308 | 308 | -0.32% | 1,024,770 | - | -1.91% | - | - |
| 10/20 | 310 | 311 | 308 | 309 | -0.96% | 1,435,500 | - | -1.59% | - | - |
| 10/19 | 312 | 313 | 311 | 312 | 0% | 1,052,710 | - | -0.95% | - | - |
| 10/16 | 311 | 313 | 310 | 312 | +0.97% | 693,050 | - | -0.95% | - | - |
| 10/15 | 308 | 310 | 307 | 309 | -0.64% | 1,536,680 | - | -2.22% | - | - |
| 10/14 | 311 | 312 | 311 | 311 | -0.96% | 1,018,740 | - | -1.58% | - | - |
| 10/13 | 313 | 315 | 311 | 314 | 0% | 1,141,570 | - | -0.95% | - | - |
| 10/09 | 310 | 315 | 310 | 314 | +1.62% | 1,423,410 | - | -1.26% | - | - |
| 10/08 | 308 | 310 | 307 | 309 | -0.32% | 1,668,000 | - | -3.13% | - | - |
| 10/07 | 312 | 313 | 309 | 310 | 0% | 1,234,950 | - | -3.13% | - | - |
| 10/06 | 310 | 310 | 308 | 310 | -0.32% | 2,751,440 | - | -3.43% | - | - |
| 10/05 | 310 | 311 | 309 | 311 | -0.64% | 1,954,750 | - | -3.72% | - | - |
| 10/02 | 313 | 313 | 310 | 313 | -0.32% | 1,667,130 | - | -3.4% | - | - |
| 10/01 | 310 | 314 | 309 | 314 | +1.29% | 2,023,880 | - | -3.68% | - | - |
| 09/30 | 312 | 312 | 309 | 310 | +0.32% | 3,155,870 | - | -5.2% | - | - |
| 09/29 | 308 | 309 | 307 | 309 | -0.96% | 4,517,410 | - | -5.79% | - | - |
| 09/28 | 318 | 318 | 312 | 312 | -3.41% | 4,288,900 | - | -5.45% | - | - |
| 09/25 | 321 | 323 | 319 | 323 | +0.62% | 1,988,900 | - | -2.12% | - | - |
| 09/24 | 321 | 322 | 320 | 321 | -1.83% | 2,301,380 | - | -3.02% | - | - |
| 09/18 | 321 | 327 | 321 | 327 | +2.83% | 1,412,830 | - | -1.21% | - | - |
| 09/17 | 316 | 319 | 315 | 318 | -0.63% | 2,157,580 | - | -3.93% | - | - |
| 09/16 | 315 | 320 | 315 | 320 | +1.59% | 988,170 | - | -3.61% | - | - |
| 09/15 | 314 | 316 | 313 | 315 | -0.32% | 1,374,160 | - | -5.12% | - | - |
| 09/14 | 315 | 317 | 315 | 316 | -0.32% | 3,170,860 | - | -4.82% | - | - |
| 09/11 | 316 | 318 | 315 | 317 | -1.86% | 2,657,900 | - | -4.8% | - | - |
| 09/10 | 320 | 323 | 319 | 323 | +0.94% | 1,342,300 | - | -3% | - | - |
| 09/09 | 316 | 320 | 315 | 320 | 0% | 2,032,990 | - | -3.61% | - | - |
| 09/08 | 322 | 323 | 320 | 320 | -1.23% | 2,126,400 | - | -3.61% | - | - |
| 09/07 | 328 | 328 | 324 | 324 | -2.11% | 2,243,150 | - | -2.11% | - | - |
| 09/04 | 330 | 331 | 330 | 331 | +0.61% | 1,567,550 | - | +0.3% | - | - |
| 09/03 | 330 | 332 | 329 | 329 | +0.61% | 2,106,960 | - | -0.3% | - | - |
| 09/02 | 328 | 329 | 325 | 327 | -2.39% | 2,500,570 | - | -0.61% | - | - |
| 09/01 | 337 | 337 | 335 | 335 | -0.3% | 1,436,960 | - | +2.13% | - | - |
| 08/31 | 338 | 339 | 334 | 336 | -2.89% | 3,253,730 | - | +2.44% | - | - |
| 08/28 | 347 | 347 | 345 | 346 | -0.57% | 1,604,940 | - | +5.81% | - | - |
| 08/27 | 349 | 350 | 347 | 348 | 0% | 2,697,450 | - | +6.75% | - | - |
| 08/26 | 351 | 351 | 348 | 348 | -0.85% | 1,894,760 | - | +7.08% | - | - |
| 08/25 | 353 | 354 | 349 | 351 | 0% | 3,547,940 | - | +8.67% | - | - |
| 08/24 | 348 | 351 | 346 | 351 | +2.33% | 4,393,820 | - | +9.35% | - | - |
| 08/21 | 341 | 343 | 340 | 343 | +1.48% | 3,112,300 | - | +7.19% | - | - |
| 08/20 | 338 | 339 | 337 | 338 | +3.36% | 2,041,470 | - | +6.29% | - | - |
| 08/19 | 327 | 329 | 327 | 327 | -1.8% | 1,681,080 | - | +3.15% | - | - |
| 08/18 | 334 | 335 | 332 | 333 | +0.6% | 1,541,680 | - | +5.05% | - | - |
| 08/17 | 330 | 333 | 329 | 331 | +1.22% | 2,551,530 | - | +4.75% | - | - |
| 08/14 | 329 | 329 | 325 | 327 | -1.8% | 2,685,170 | - | +3.81% | - | - |
| 08/13 | 333 | 336 | 330 | 333 | +0.6% | 2,233,340 | - | +5.71% | - | - |
| 08/12 | 330 | 333 | 329 | 331 | +1.53% | 2,782,240 | - | +5.41% | - | - |
| 08/10 | 325 | 326 | 323 | 326 | +1.56% | 2,156,310 | - | +3.82% | - | - |
| 08/07 | 319 | 322 | 318 | 321 | +0.63% | 1,431,430 | - | +2.23% | - | - |
| 08/06 | 319 | 321 | 317 | 319 | +2.57% | 3,138,210 | - | +1.92% | - | - |
| 08/05 | 304 | 312 | 304 | 311 | +2.64% | 1,880,650 | - | -0.64% | - | - |
| 08/04 | 303 | 304 | 302 | 303 | +0.33% | 1,546,390 | - | -3.19% | - | - |
| 08/03 | 304 | 305 | 299 | 302 | -3.21% | 4,645,090 | - | -3.51% | - | - |
| 07/31 | 312 | 312 | 310 | 312 | -0.32% | 1,644,850 | - | -0.32% | - | - |
| 07/30 | 316 | 317 | 312 | 313 | 0% | 1,115,900 | - | 0% | - | - |
| 07/29 | 312 | 313 | 311 | 313 | -0.32% | 1,810,400 | - | 0% | - | - |
| 07/28 | 316 | 316 | 313 | 314 | -1.57% | 1,118,900 | - | +0.32% | - | - |
| 07/27 | 317 | 319 | 316 | 319 | +1.92% | 1,372,380 | - | +1.92% | - | - |
| 07/24 | 314 | 314 | 312 | 313 | -1.57% | 1,331,580 | - | 0% | - | - |
| 07/23 | 319 | 320 | 318 | 318 | 0% | 1,437,800 | - | +1.27% | - | - |
| 07/22 | 315 | 320 | 315 | 318 | +1.6% | 2,673,990 | - | +1.27% | - | - |
| 07/21 | 309 | 313 | 308 | 313 | +1.62% | 1,281,100 | - | -0.63% | - | - |
| 07/17 | 307 | 308 | 306 | 308 | -0.65% | 2,193,820 | - | -2.22% | - | - |
| 07/16 | 311 | 312 | 309 | 310 | +0.32% | 767,510 | - | -1.9% | - | - |
| 07/15 | 312 | 312 | 309 | 309 | 0% | 803,920 | - | -2.22% | - | - |
| 07/14 | 308 | 310 | 307 | 309 | -0.96% | 1,797,760 | - | -2.22% | - | - |
| 07/13 | 315 | 315 | 311 | 312 | -1.27% | 2,062,200 | - | -1.58% | - | - |
| 07/10 | 317 | 317 | 315 | 316 | +0.32% | 1,168,420 | - | -0.32% | - | - |
| 07/09 | 314 | 315 | 312 | 315 | -0.63% | 1,247,550 | - | -0.94% | - | - |
| 07/08 | 315 | 318 | 315 | 317 | 0% | 1,031,990 | - | -0.63% | - | - |
| 07/07 | 319 | 320 | 316 | 317 | -0.63% | 1,240,060 | - | -0.94% | - | - |
| 07/06 | 320 | 322 | 318 | 319 | +0.31% | 1,516,220 | - | -0.62% | - | - |
| 07/03 | 315 | 320 | 315 | 318 | +1.6% | 1,699,300 | - | -1.24% | - | - |
| 07/02 | 309 | 313 | 309 | 313 | +2.29% | 1,372,490 | - | -3.1% | - | - |
| 07/01 | 309 | 309 | 305 | 306 | -0.65% | 1,710,740 | - | -5.56% | - | - |
| 06/30 | 308 | 308 | 303 | 308 | -0.96% | 3,088,610 | - | -5.23% | - | - |
| 06/29 | 311 | 312 | 310 | 311 | +0.97% | 2,913,390 | - | -4.6% | - | - |
| 06/26 | 308 | 309 | 306 | 308 | +0.98% | 3,638,910 | - | -5.81% | - | - |
| 06/25 | 308 | 308 | 303 | 305 | -2.56% | 6,013,040 | - | -7.29% | - | - |
| 06/24 | 314 | 315 | 310 | 313 | -0.63% | 3,519,010 | - | -5.15% | - | - |
| 06/23 | 320 | 321 | 315 | 315 | -1.87% | 2,563,040 | - | -4.83% | - | - |
| 06/22 | 316 | 323 | 316 | 321 | +1.26% | 5,527,620 | - | -3.31% | - | - |
| 06/19 | 320 | 321 | 315 | 317 | -3.65% | 4,337,080 | - | -4.8% | - | - |
| 06/18 | 326 | 329 | 325 | 329 | 0% | 2,065,170 | - | -1.5% | - | - |
| 06/17 | 329 | 330 | 328 | 329 | +0.3% | 912,020 | - | -1.79% | - | - |
| 06/16 | 328 | 329 | 327 | 328 | +0.61% | 1,448,130 | - | -2.38% | - | - |
| 06/15 | 325 | 329 | 325 | 326 | +2.84% | 2,546,180 | - | -3.26% | - | - |
| 06/12 | 319 | 321 | 316 | 317 | +1.93% | 5,759,480 | - | -6.21% | - | - |
| 06/11 | 308 | 313 | 307 | 311 | -2.81% | 10,174,730 | - | -8.26% | - | - |
| 06/10 | 321 | 321 | 317 | 320 | -3.03% | 8,308,180 | - | -6.16% | - | - |
| 06/09 | 328 | 330 | 327 | 330 | +0.92% | 4,285,010 | - | -3.23% | - | - |
| 06/08 | 330 | 330 | 324 | 327 | -2.68% | 4,633,680 | - | -4.39% | - | - |
| 06/05 | 338 | 339 | 336 | 336 | -0.88% | 1,614,330 | - | -2.04% | - | - |
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。
