iシェアーズゴールドETF（314A）の時価総額の推移
2026/03/11～2026/08/05
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 |
| 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% | - | - |
| 06/04 | 338 | 339 | 337 | 339 | +0.3% | 3,386,560 | - | -1.45% | - | - |
| 06/03 | 339 | 341 | 338 | 338 | -1.46% | 3,405,300 | - | -1.74% | - | - |
| 06/02 | 339 | 343 | 338 | 343 | +0.59% | 5,111,990 | - | -0.58% | - | - |
| 06/01 | 343 | 343 | 340 | 341 | 0% | 3,499,240 | - | -1.45% | - | - |
| 05/29 | 339 | 341 | 339 | 341 | +3.02% | 3,908,500 | - | -1.73% | - | - |
| 05/28 | 336 | 337 | 330 | 331 | -2.07% | 6,216,780 | - | -4.61% | - | - |
| 05/27 | 341 | 341 | 338 | 338 | -0.88% | 3,877,250 | - | -3.15% | - | - |
| 05/26 | 343 | 343 | 341 | 341 | -0.58% | 2,263,930 | - | -2.57% | - | - |
| 05/25 | 344 | 344 | 343 | 343 | +0.59% | 2,379,200 | - | -2% | - | - |
| 05/22 | 342 | 342 | 340 | 341 | 0% | 1,982,150 | - | -2.85% | - | - |
| 05/21 | 342 | 344 | 340 | 341 | +1.49% | 2,668,270 | - | -3.13% | - | - |
| 05/20 | 338 | 340 | 336 | 336 | -2.04% | 5,257,570 | - | -4.82% | - | - |
| 05/19 | 345 | 345 | 341 | 343 | +0.59% | 2,204,590 | - | -2.83% | - | - |
| 05/18 | 342 | 343 | 337 | 341 | -0.87% | 5,117,870 | - | -3.67% | - | - |
| 05/15 | 349 | 349 | 342 | 344 | -1.99% | 4,344,190 | - | -3.1% | - | - |
| 05/14 | 351 | 352 | 349 | 351 | -0.28% | 2,884,680 | - | -1.13% | - | - |
| 05/13 | 352 | 353 | 351 | 352 | +0.57% | 2,012,650 | - | -0.85% | - | - |
| 05/12 | 355 | 356 | 350 | 350 | +0.86% | 3,402,510 | - | -1.41% | - | - |
| 05/11 | 349 | 350 | 346 | 347 | -1.14% | 2,725,550 | - | -2.25% | - | - |
| 05/08 | 350 | 352 | 349 | 351 | +0.57% | 1,435,750 | - | -1.13% | - | - |
| 05/07 | 349 | 349 | 347 | 349 | +2.05% | 2,446,200 | - | -1.41% | - | - |
| 05/01 | 344 | 345 | 342 | 342 | -1.72% | 3,784,740 | - | -3.39% | - | - |
| 04/30 | 346 | 348 | 345 | 348 | -0.57% | 2,529,520 | - | -1.69% | - | - |
| 04/28 | 354 | 355 | 349 | 350 | -1.69% | 3,730,400 | - | -1.13% | - | - |
| 04/27 | 354 | 357 | 353 | 356 | +0.56% | 2,617,660 | - | +0.85% | - | - |
| 04/24 | 355 | 357 | 353 | 354 | -0.56% | 3,090,640 | - | +0.85% | - | - |
| 04/23 | 357 | 359 | 355 | 356 | -0.84% | 4,295,990 | - | +1.14% | - | - |
| 04/22 | 358 | 360 | 357 | 359 | -0.28% | 1,781,370 | - | +1.7% | - | - |
| 04/21 | 363 | 364 | 360 | 360 | -0.28% | 3,128,620 | - | +1.98% | - | - |
| 04/20 | 359 | 362 | 358 | 361 | 0% | 3,476,630 | - | +1.98% | - | - |
| 04/17 | 362 | 363 | 360 | 361 | -0.55% | 1,636,950 | - | +1.69% | - | - |
| 04/16 | 363 | 364 | 362 | 363 | 0% | 2,550,950 | - | +1.97% | - | - |
| 04/15 | 364 | 367 | 363 | 363 | +0.83% | 3,170,300 | - | +1.68% | - | - |
| 04/14 | 359 | 360 | 359 | 360 | +0.56% | 1,610,490 | - | +0.56% | - | - |
| 04/13 | 353 | 358 | 353 | 358 | -0.28% | 3,534,460 | - | -0.28% | - | - |
| 04/10 | 359 | 360 | 358 | 359 | +1.13% | 3,574,130 | - | -0.28% | - | - |
| 04/09 | 355 | 356 | 353 | 355 | -2.2% | 3,215,180 | - | -1.66% | - | - |
| 04/08 | 365 | 365 | 360 | 363 | +3.42% | 6,120,990 | - | +0.28% | - | - |
| 04/07 | 353 | 353 | 350 | 351 | -0.28% | 3,646,790 | - | -3.57% | - | - |
| 04/06 | 349 | 354 | 348 | 352 | 0% | 4,740,380 | - | -3.83% | - | - |
| 04/03 | 354 | 356 | 352 | 352 | +1.44% | 1,954,170 | - | -4.09% | - | - |
| 04/02 | 360 | 361 | 344 | 347 | -1.98% | 8,192,300 | - | -5.71% | - | - |
| 04/01 | 353 | 356 | 352 | 354 | +2.61% | 4,894,400 | - | -4.32% | - | - |
| 03/31 | 342 | 350 | 340 | 345 | +0.58% | 7,226,950 | - | -7.01% | - | - |
| 03/30 | 338 | 343 | 335 | 343 | +1.48% | 5,332,360 | - | -7.8% | - | - |
| 03/27 | 334 | 339 | 331 | 338 | +0.6% | 5,151,180 | - | -9.38% | - | - |
| 03/26 | 340 | 343 | 334 | 336 | -2.04% | 5,771,830 | - | -9.92% | - | - |
| 03/25 | 342 | 346 | 342 | 343 | +3.94% | 7,660,060 | - | -8.29% | - | - |
| 03/24 | 333 | 334 | 324 | 330 | +2.8% | 11,044,110 | - | -12% | - | - |
| 03/23 | 335 | 336 | 321 | 321 | -11.81% | 19,956,530 | - | -14.63% | - | - |
| 03/19 | 367 | 368 | 364 | 364 | -3.19% | 6,196,150 | - | -3.7% | - | - |
| 03/18 | 377 | 378 | 375 | 376 | -0.79% | 2,868,580 | - | -0.53% | - | - |
| 03/17 | 378 | 381 | 377 | 379 | 0% | 3,050,530 | - | +0.26% | - | - |
| 03/16 | 378 | 380 | 377 | 379 | -1.56% | 6,333,010 | - | +0.53% | - | - |
| 03/13 | 385 | 387 | 384 | 385 | -1.03% | 4,328,950 | - | +2.12% | - | - |
| 03/12 | 388 | 390 | 387 | 389 | -0.26% | 3,106,140 | - | +3.18% | - | - |
| 03/11 | 390 | 392 | 388 | 390 | +1.04% | 3,479,950 | - | +4% | - | - |
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。
