447A ステート・ストリート・スパイダーゴールドETF(為替…
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
11/10
- 前日 (11/9)
- 259
- 始値
- 261
- 高値
- 261
- 安値
- 258
- 終値 +0.39%
- 260
- 出来高 +6.11%
- 80,410
乖離率
- 株価（5日）
移動平均値 - +1.17%
257 - 株価（25日）
移動平均値 - +1.17%
257 - 出来高（5日）
移動平均値 - -13.92%
93,408
2026/06/15～2026/11/10
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 | ||||||||
| 11/10 | 261 | 261 | 258 | 260 | +0.39% | 80,410 | - | +1.17% |
| 11/09 | 256 | 261 | 256 | 259 | +1.57% | 75,780 | - | +0.39% |
| 11/06 | 256 | 258 | 254 | 255 | -1.92% | 99,660 | - | -1.16% |
| 11/05 | 256 | 261 | 256 | 260 | +2.77% | 80,310 | - | +0.78% |
| 11/04 | 249 | 253 | 247 | 253 | +2.85% | 130,880 | - | -1.94% |
| 11/02 | 245 | 246 | 245 | 246 | -1.99% | 537,100 | - | -4.65% |
| 10/30 | 252 | 252 | 250 | 251 | -0.79% | 112,560 | - | -3.09% |
| 10/29 | 255 | 255 | 253 | 253 | -0.39% | 29,600 | - | -2.69% |
| 10/28 | 255 | 256 | 253 | 254 | +0.79% | 37,490 | - | -2.68% |
| 10/27 | 251 | 253 | 251 | 252 | +0.4% | 58,330 | - | -3.82% |
| 10/26 | 250 | 251 | 249 | 251 | 0% | 186,570 | - | -4.2% |
| 10/23 | 251 | 252 | 249 | 251 | -1.95% | 248,100 | - | -4.56% |
| 10/22 | 260 | 260 | 255 | 256 | -1.16% | 209,620 | - | -2.66% |
| 10/21 | 260 | 260 | 259 | 259 | -0.38% | 46,670 | - | -1.89% |
| 10/20 | 261 | 262 | 259 | 260 | -1.14% | 59,090 | - | -1.52% |
| 10/19 | 270 | 271 | 262 | 263 | +0.38% | 133,050 | - | -0.75% |
| 10/16 | 262 | 263 | 261 | 262 | +0.77% | 18,820 | - | -1.13% |
| 10/15 | 259 | 262 | 259 | 260 | -0.76% | 93,620 | - | -1.89% |
| 10/14 | 262 | 263 | 261 | 262 | -0.76% | 46,390 | - | -1.5% |
| 10/13 | 263 | 265 | 262 | 264 | 0% | 41,250 | - | -1.12% |
| 10/09 | 261 | 265 | 261 | 264 | +1.93% | 41,330 | - | -1.12% |
| 10/08 | 259 | 262 | 258 | 259 | -0.38% | 151,130 | - | -3.36% |
| 10/07 | 262 | 263 | 260 | 260 | 0% | 41,140 | - | -3.35% |
| 10/06 | 260 | 261 | 259 | 260 | -0.38% | 138,770 | - | -3.7% |
| 10/05 | 260 | 262 | 260 | 261 | -0.76% | 154,400 | - | -3.69% |
| 10/02 | 263 | 263 | 261 | 263 | -0.38% | 61,070 | - | -3.66% |
| 10/01 | 261 | 264 | 260 | 264 | +1.15% | 46,040 | - | -3.65% |
| 09/30 | 262 | 262 | 260 | 261 | +0.38% | 139,410 | - | -5.09% |
| 09/29 | 260 | 260 | 258 | 260 | -0.76% | 190,100 | - | -5.8% |
| 09/28 | 269 | 269 | 262 | 262 | -4.73% | 682,860 | - | -5.42% |
| 09/25 | 270 | 275 | 268 | 275 | +1.85% | 124,060 | - | -1.08% |
| 09/24 | 273 | 273 | 269 | 270 | -1.82% | 158,030 | - | -2.88% |
| 09/18 | 270 | 275 | 270 | 275 | +3% | 94,370 | - | -1.08% |
| 09/17 | 266 | 271 | 265 | 267 | 0% | 45,980 | - | -3.96% |
| 09/16 | 265 | 268 | 265 | 267 | +0.75% | 59,250 | - | -4.3% |
| 09/15 | 264 | 266 | 264 | 265 | 0% | 69,130 | - | -5.02% |
| 09/14 | 267 | 268 | 265 | 265 | -1.49% | 122,240 | - | -5.36% |
| 09/11 | 267 | 269 | 264 | 269 | -0.37% | 157,270 | - | -3.93% |
| 09/10 | 269 | 271 | 269 | 270 | +0.75% | 27,040 | - | -3.57% |
| 09/09 | 267 | 269 | 265 | 268 | -0.37% | 322,060 | - | -4.29% |
| 09/08 | 272 | 275 | 269 | 269 | -1.1% | 153,510 | - | -3.58% |
| 09/07 | 277 | 278 | 272 | 272 | -2.16% | 142,650 | - | -2.51% |
| 09/04 | 280 | 280 | 277 | 278 | 0% | 126,760 | - | 0% |
| 09/03 | 277 | 279 | 277 | 278 | +1.09% | 60,490 | - | 0% |
| 09/02 | 276 | 277 | 274 | 275 | -2.83% | 220,720 | - | -0.72% |
| 09/01 | 283 | 284 | 282 | 283 | 0% | 52,140 | - | +2.54% |
| 08/31 | 284 | 287 | 281 | 283 | -2.41% | 138,770 | - | +2.54% |
| 08/28 | 293 | 293 | 290 | 290 | -1.02% | 207,930 | - | +5.45% |
| 08/27 | 294 | 295 | 292 | 293 | -0.68% | 71,300 | - | +6.93% |
| 08/26 | 295 | 295 | 293 | 295 | -0.34% | 64,830 | - | +8.06% |
| 08/25 | 297 | 298 | 293 | 296 | +0.68% | 119,540 | - | +8.82% |
| 08/24 | 292 | 295 | 291 | 294 | +1.73% | 147,060 | - | +8.49% |
| 08/21 | 287 | 289 | 285 | 289 | +1.76% | 102,730 | - | +7.43% |
| 08/20 | 284 | 285 | 283 | 284 | +2.53% | 118,690 | - | +5.97% |
| 08/19 | 276 | 277 | 275 | 277 | -1.42% | 81,480 | - | +3.75% |
| 08/18 | 281 | 282 | 279 | 281 | +0.72% | 112,900 | - | +5.24% |
| 08/17 | 278 | 280 | 277 | 279 | +1.45% | 101,320 | - | +4.89% |
| 08/14 | 277 | 277 | 274 | 275 | -1.79% | 157,420 | - | +3.77% |
| 08/13 | 280 | 282 | 278 | 280 | +0.36% | 179,940 | - | +5.66% |
| 08/12 | 278 | 280 | 277 | 279 | +1.45% | 133,150 | - | +5.28% |
| 08/10 | 275 | 275 | 272 | 275 | +1.85% | 147,200 | - | +4.17% |
| 08/07 | 271 | 271 | 267 | 270 | +1.12% | 103,230 | - | +2.27% |
| 08/06 | 267 | 270 | 267 | 267 | +1.91% | 104,600 | - | +1.14% |
| 08/05 | 257 | 262 | 256 | 262 | +1.55% | 116,170 | - | -0.38% |
| 08/04 | 256 | 260 | 254 | 258 | +1.57% | 134,400 | - | -1.9% |
| 08/03 | 261 | 261 | 251 | 254 | -2.68% | 219,430 | - | -3.79% |
| 07/31 | 262 | 264 | 261 | 261 | +0.38% | 119,270 | - | -1.14% |
| 07/30 | 264 | 266 | 260 | 260 | -1.14% | 104,190 | - | -1.52% |
| 07/29 | 263 | 265 | 262 | 263 | -0.38% | 49,360 | - | -0.38% |
| 07/28 | 268 | 268 | 263 | 264 | -1.12% | 116,570 | - | 0% |
| 07/27 | 267 | 268 | 266 | 267 | 0% | 31,920 | - | +1.14% |
| 07/24 | 265 | 267 | 263 | 267 | -0.37% | 50,480 | - | +1.14% |
| 07/23 | 269 | 269 | 267 | 268 | 0% | 28,590 | - | +1.52% |
| 07/22 | 265 | 269 | 265 | 268 | +1.52% | 47,130 | - | +1.13% |
| 07/21 | 261 | 264 | 259 | 264 | +1.93% | 77,910 | - | -0.38% |
| 07/17 | 259 | 259 | 257 | 259 | -0.77% | 118,410 | - | -2.63% |
| 07/16 | 263 | 263 | 260 | 261 | +0.38% | 23,380 | - | -1.88% |
| 07/15 | 263 | 263 | 260 | 260 | 0% | 46,200 | - | -2.26% |
| 07/14 | 261 | 262 | 258 | 260 | -1.14% | 92,990 | - | -2.62% |
| 07/13 | 265 | 265 | 262 | 263 | -0.75% | 81,600 | - | -1.5% |
| 07/10 | 268 | 268 | 265 | 265 | 0% | 38,230 | - | -1.12% |
| 07/09 | 266 | 266 | 263 | 265 | -0.75% | 69,560 | - | -1.12% |
| 07/08 | 267 | 267 | 265 | 267 | -1.11% | 32,560 | - | -0.74% |
| 07/07 | 270 | 270 | 265 | 270 | -0.74% | 88,370 | - | 0% |
| 07/06 | 269 | 272 | 268 | 272 | +1.87% | 218,730 | - | +0.37% |
| 07/03 | 266 | 269 | 265 | 267 | +1.14% | 84,750 | - | -1.48% |
| 07/02 | 264 | 264 | 261 | 264 | +2.72% | 135,850 | - | -2.94% |
| 07/01 | 261 | 261 | 257 | 257 | -0.77% | 45,930 | - | -5.86% |
| 06/30 | 259 | 259 | 254 | 259 | -2.26% | 278,720 | - | -5.47% |
| 06/29 | 264 | 265 | 261 | 265 | +2.32% | 70,560 | - | -3.64% |
| 06/26 | 259 | 260 | 257 | 259 | +0.78% | 89,380 | - | -6.16% |
| 06/25 | 261 | 261 | 256 | 257 | -2.65% | 219,160 | - | -7.22% |
| 06/24 | 265 | 265 | 261 | 264 | -0.75% | 98,950 | - | -5.04% |
| 06/23 | 272 | 272 | 264 | 266 | -1.85% | 59,280 | - | -4.66% |
| 06/22 | 266 | 271 | 266 | 271 | +1.88% | 47,700 | - | -3.21% |
| 06/19 | 272 | 272 | 265 | 266 | -3.27% | 180,850 | - | -5% |
| 06/18 | 276 | 277 | 273 | 275 | -0.36% | 181,610 | - | -2.14% |
| 06/17 | 277 | 278 | 276 | 276 | +0.36% | 116,360 | - | -2.13% |
| 06/16 | 277 | 277 | 275 | 275 | 0% | 68,660 | - | -2.83% |
| 06/15 | 274 | 276 | 271 | 275 | +3% | 116,570 | - | -3.17% |
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。
