ステート・ストリート・スパイダーゴールドETF(為替ヘッジなし)（447A）の株価チャート
株価
4/3
- 前日 (4/2)
- 292
- 始値
- 299
- 高値
- 300
- 安値
- 290
- 終値 +1.71%
- 297
- 出来高 -83.01%
- 36,600
乖離率
- 株価（5日）
移動平均値 - +1.37%
293 - 株価（25日）
移動平均値 - -3.88%
309 - 出来高（5日）
移動平均値 - -72.54%
133,306
2025/11/19～2026/04/03
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 |
| 04/03 | 299 | 300 | 290 | 297 | +1.71% | 36,600 | - | -3.88% |
| 04/02 | 302 | 304 | 288 | 292 | -2.01% | 215,460 | - | -5.81% |
| 04/01 | 296 | 300 | 295 | 298 | +2.76% | 128,800 | - | -4.18% |
| 03/31 | 288 | 294 | 286 | 290 | +0.35% | 161,830 | - | -7.05% |
| 03/30 | 284 | 289 | 282 | 289 | +1.76% | 123,840 | - | -7.67% |
| 03/27 | 281 | 286 | 278 | 284 | +0.71% | 234,770 | - | -9.27% |
| 03/26 | 286 | 289 | 281 | 282 | -2.42% | 167,830 | - | -10.19% |
| 03/25 | 288 | 292 | 287 | 289 | +3.96% | 274,050 | - | -8.25% |
| 03/24 | 280 | 281 | 272 | 278 | +2.96% | 616,480 | - | -11.75% |
| 03/23 | 283 | 285 | 270 | 270 | -12.05% | 1,042,390 | - | -14.56% |
| 03/19 | 308 | 310 | 306 | 307 | -2.85% | 237,780 | - | -3.46% |
| 03/18 | 317 | 318 | 315 | 316 | -0.63% | 133,380 | - | -0.63% |
| 03/17 | 318 | 323 | 317 | 318 | -0.31% | 70,420 | - | 0% |
| 03/16 | 318 | 320 | 317 | 319 | -1.54% | 189,190 | - | +0.31% |
| 03/13 | 324 | 326 | 323 | 324 | -0.92% | 280,270 | - | +2.21% |
| 03/12 | 329 | 329 | 325 | 327 | -0.3% | 178,170 | - | +3.15% |
| 03/11 | 329 | 330 | 327 | 328 | +0.92% | 279,940 | - | +3.8% |
| 03/10 | 326 | 326 | 322 | 325 | +0.31% | 111,300 | - | +3.5% |
| 03/09 | 322 | 325 | 317 | 324 | +0.62% | 255,760 | - | +3.18% |
| 03/06 | 320 | 323 | 318 | 322 | 0% | 236,510 | - | +2.22% |
| 03/05 | 328 | 328 | 321 | 322 | -0.31% | 176,810 | - | +2.22% |
| 03/04 | 325 | 330 | 321 | 323 | -3% | 697,480 | - | +2.87% |
| 03/03 | 338 | 338 | 332 | 333 | -1.19% | 277,040 | - | +6.05% |
| 03/02 | 339 | 339 | 331 | 337 | +4.33% | 675,650 | - | +7.67% |
| 02/27 | 324 | 324 | 321 | 323 | 0% | 69,220 | - | +3.53% |
| 02/26 | 330 | 330 | 321 | 323 | +0.31% | 194,920 | - | +3.86% |
| 02/25 | 320 | 324 | 319 | 322 | +0.63% | 143,560 | - | +3.87% |
| 02/24 | 323 | 324 | 316 | 320 | +3.23% | 209,220 | - | +3.56% |
| 02/20 | 309 | 311 | 308 | 310 | +0.32% | 144,550 | - | +0.65% |
| 02/19 | 305 | 310 | 305 | 309 | +2.32% | 162,120 | - | +0.65% |
| 02/18 | 299 | 303 | 297 | 302 | +1% | 103,250 | - | -1.63% |
| 02/17 | 306 | 306 | 297 | 299 | -1.97% | 308,940 | - | -2.29% |
| 02/16 | 306 | 307 | 303 | 305 | +0.99% | 128,480 | - | -0.33% |
| 02/13 | 302 | 305 | 299 | 302 | -2.58% | 370,380 | - | -0.66% |
| 02/12 | 310 | 310 | 307 | 310 | -0.64% | 283,860 | - | +2.31% |
| 02/10 | 314 | 315 | 310 | 312 | -0.64% | 215,020 | - | +3.31% |
| 02/09 | 316 | 316 | 310 | 314 | +3.29% | 336,290 | - | +4.32% |
| 02/06 | 293 | 306 | 291 | 304 | -1.62% | 516,060 | - | +1.67% |
| 02/05 | 314 | 314 | 302 | 309 | -1.9% | 589,280 | - | +3.69% |
| 02/04 | 308 | 317 | 307 | 315 | +4.3% | 583,110 | - | +6.06% |
| 02/03 | 297 | 302 | 295 | 302 | +7.86% | 688,270 | - | +2.03% |
| 02/02 | 308 | 308 | 275 | 280 | -15.15% | 1,721,830 | - | -5.08% |
| 01/30 | 341 | 345 | 313 | 330 | -3.23% | 1,118,190 | - | +11.86% |
| 01/29 | 336 | 341 | 330 | 341 | +6.56% | 783,760 | - | +16.38% |
| 01/28 | 319 | 321 | 310 | 320 | +1.91% | 681,700 | - | +10.34% |
| 01/27 | 311 | 314 | 308 | 314 | +0.64% | 370,990 | - | +9.03% |
| 01/26 | 346 | 346 | 310 | 312 | -0.64% | 1,029,080 | - | +9.09% |
| 01/23 | 314 | 321 | 312 | 314 | +2.61% | 316,850 | - | +10.56% |
| 01/22 | 302 | 306 | 301 | 306 | -0.65% | 433,000 | - | +8.51% |
| 01/21 | 301 | 308 | 301 | 308 | +3.36% | 330,760 | - | +9.61% |
| 01/20 | 295 | 298 | 294 | 298 | +1.36% | 334,850 | - | +6.81% |
| 01/19 | 294 | 297 | 292 | 294 | +1.03% | 159,650 | - | +6.14% |
| 01/16 | 292 | 292 | 290 | 291 | 0% | 174,040 | - | +5.43% |
| 01/15 | 292 | 292 | 290 | 291 | -1.36% | 493,130 | - | +5.82% |
| 01/14 | 292 | 295 | 292 | 295 | +1.37% | 391,510 | - | +7.66% |
| 01/13 | 290 | 292 | 289 | 291 | +3.56% | 311,540 | - | +6.99% |
| 01/09 | 280 | 281 | 279 | 281 | +1.44% | 93,960 | - | +3.69% |
| 01/08 | 279 | 280 | 276 | 277 | -0.36% | 156,670 | - | +2.59% |
| 01/07 | 281 | 281 | 277 | 278 | 0% | 182,760 | - | +2.96% |
| 01/06 | 278 | 279 | 277 | 278 | +0.36% | 275,890 | - | +3.35% |
| 01/05 | 277 | 277 | 273 | 277 | +1.84% | 453,350 | - | +3.36% |
| 2025 |
| 12/30 | 272 | 278 | 270 | 272 | -2.86% | 678,310 | - | +1.87% |
| 12/29 | 283 | 283 | 278 | 280 | -0.36% | 263,650 | - | +4.87% |
| 12/26 | 282 | 282 | 280 | 281 | +0.36% | 247,240 | - | +5.64% |
| 12/25 | 288 | 288 | 278 | 280 | -0.36% | 223,510 | - | +5.66% |
| 12/24 | 281 | 284 | 279 | 281 | +0.72% | 254,770 | - | +6.44% |
| 12/23 | 279 | 280 | 278 | 279 | +1.09% | 143,870 | - | - |
| 12/22 | 273 | 277 | 271 | 276 | +2.6% | 253,490 | - | - |
| 12/19 | 269 | 269 | 268 | 269 | 0% | 188,690 | - | - |
| 12/18 | 269 | 269 | 268 | 269 | 0% | 61,130 | - | - |
| 12/17 | 266 | 269 | 266 | 269 | +1.89% | 89,150 | - | - |
| 12/16 | 266 | 267 | 264 | 264 | -1.86% | 159,140 | - | - |
| 12/15 | 268 | 269 | 268 | 269 | +1.13% | 177,010 | - | - |
| 12/12 | 265 | 266 | 265 | 266 | +1.53% | 55,700 | - | - |
| 12/11 | 263 | 264 | 262 | 262 | -0.38% | 232,800 | - | - |
| 12/10 | 263 | 263 | 263 | 263 | +1.15% | 139,510 | - | - |
| 12/09 | 261 | 261 | 260 | 260 | -0.38% | 100,670 | - | - |
| 12/08 | 262 | 262 | 259 | 261 | 0% | 57,710 | - | - |
| 12/05 | 260 | 261 | 259 | 261 | +0.77% | 41,590 | - | - |
| 12/04 | 260 | 261 | 258 | 259 | -0.77% | 112,220 | - | - |
| 12/03 | 262 | 262 | 261 | 261 | -0.38% | 45,000 | - | - |
| 12/02 | 262 | 263 | 261 | 262 | -0.38% | 74,440 | - | - |
| 12/01 | 263 | 265 | 262 | 263 | +0.77% | 117,230 | - | - |
| 11/28 | 260 | 262 | 260 | 261 | +0.77% | 76,910 | - | - |
| 11/27 | 261 | 261 | 258 | 259 | 0% | 88,460 | - | - |
| 11/26 | 259 | 261 | 258 | 259 | -0.77% | 132,560 | - | - |
| 11/25 | 261 | 261 | 256 | 261 | +2.35% | 187,710 | - | - |
| 11/21 | 265 | 265 | 254 | 255 | -0.78% | 123,970 | - | - |
| 11/20 | 259 | 259 | 255 | 257 | +1.18% | 264,330 | - | - |
| 11/19 | 255 | 261 | 252 | 254 | 0% | 272,780 | - | - |
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。
