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IR情報・決算資料
2026/04/02～2026/08/27
IR情報＆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 | ||||||||
| 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 | 11:45 2026年10月期中間決算短信(2025年11月17日～2026年5月16日) | |||||||
| 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% |
| 06/12 | 266 | 271 | 266 | 267 | -1.11% | 91,340 | - | -6.32% |
| 06/11 | 259 | 270 | 258 | 270 | +0.37% | 250,080 | - | -5.59% |
| 06/10 | 270 | 270 | 266 | 269 | -2.89% | 155,280 | - | -6.27% |
| 06/09 | 278 | 278 | 275 | 277 | +0.73% | 47,610 | - | -3.48% |
| 06/08 | 279 | 279 | 273 | 275 | -2.83% | 153,550 | - | -4.51% |
| 06/05 | 285 | 286 | 282 | 283 | -0.35% | 38,960 | - | -2.08% |
| 06/04 | 283 | 285 | 282 | 284 | 0% | 50,820 | - | -1.73% |
| 06/03 | 285 | 286 | 284 | 284 | -1.39% | 183,630 | - | -2.07% |
| 06/02 | 285 | 288 | 284 | 288 | +0.7% | 86,900 | - | -0.69% |
| 06/01 | 288 | 289 | 286 | 286 | -0.35% | 116,940 | - | -1.72% |
| 05/29 | 286 | 287 | 285 | 287 | +2.87% | 76,470 | - | -1.71% |
| 05/28 | 283 | 283 | 278 | 279 | -2.11% | 380,200 | - | -4.45% |
| 05/27 | 287 | 287 | 285 | 285 | -0.7% | 82,810 | - | -2.73% |
| 05/26 | 289 | 289 | 287 | 287 | -0.35% | 35,160 | - | -2.38% |
| 05/25 | 292 | 292 | 288 | 288 | +0.35% | 93,740 | - | -2.37% |
| 05/22 | 287 | 289 | 286 | 287 | 0% | 81,770 | - | -3.04% |
| 05/21 | 288 | 289 | 286 | 287 | +1.41% | 80,320 | - | -3.04% |
| 05/20 | 284 | 286 | 282 | 283 | -1.74% | 193,230 | - | -4.71% |
| 05/19 | 290 | 291 | 287 | 288 | -0.69% | 97,300 | - | -3.03% |
| 05/18 | 287 | 290 | 284 | 290 | +0.35% | 142,920 | - | -2.68% |
| 05/15 | 294 | 294 | 288 | 289 | -2.03% | 169,730 | - | -3.02% |
| 05/14 | 296 | 297 | 294 | 295 | -0.34% | 83,940 | - | -1.34% |
| 05/13 | 297 | 300 | 295 | 296 | -0.34% | 209,520 | - | -1% |
| 05/12 | 298 | 299 | 294 | 297 | +1.71% | 93,630 | - | -0.34% |
| 05/11 | 296 | 296 | 291 | 292 | -1.02% | 202,040 | - | -2.34% |
| 05/08 | 294 | 296 | 294 | 295 | +0.34% | 142,590 | - | -1.01% |
| 05/07 | 296 | 296 | 292 | 294 | +2.08% | 160,440 | - | -1.34% |
| 05/01 | 290 | 292 | 288 | 288 | -1.71% | 185,390 | - | -3.36% |
| 04/30 | 292 | 293 | 291 | 293 | 0% | 122,270 | - | -1.68% |
| 04/28 | 298 | 298 | 293 | 293 | -1.35% | 143,100 | - | -1.35% |
| 04/27 | 298 | 300 | 297 | 297 | -0.34% | 104,330 | - | 0% |
| 04/24 | 299 | 300 | 296 | 298 | -0.67% | 63,600 | - | +0.68% |
| 04/23 | 301 | 302 | 298 | 300 | -0.99% | 193,890 | - | +1.35% |
| 04/22 | 301 | 306 | 301 | 303 | 0% | 68,640 | - | +2.02% |
| 04/21 | 306 | 306 | 302 | 303 | 0% | 65,290 | - | +2.02% |
| 04/20 | 302 | 305 | 301 | 303 | -0.66% | 140,890 | - | +1.68% |
| 04/17 | 304 | 305 | 303 | 305 | 0% | 98,300 | - | +2.01% |
| 04/16 | 306 | 306 | 304 | 305 | 0% | 62,480 | - | +1.67% |
| 04/15 | 306 | 309 | 305 | 305 | +0.66% | 159,890 | - | +1.33% |
| 04/14 | 302 | 303 | 301 | 303 | +0.66% | 89,500 | - | +0.66% |
| 04/13 | 298 | 301 | 297 | 301 | -0.33% | 76,470 | - | -0.33% |
| 04/10 | 302 | 303 | 300 | 302 | +1.34% | 72,080 | - | -0.33% |
| 04/09 | 298 | 300 | 297 | 298 | -2.3% | 86,430 | - | -1.97% |
| 04/08 | 305 | 307 | 302 | 305 | +2.69% | 134,600 | - | 0% |
| 04/07 | 298 | 298 | 294 | 297 | +0.34% | 74,460 | - | -2.94% |
| 04/06 | 296 | 298 | 293 | 296 | -0.34% | 89,160 | - | -3.9% |
| 04/03 | 299 | 300 | 290 | 297 | +1.71% | 36,600 | - | -3.88% |
| 04/02 | 302 | 304 | 288 | 292 | -2.01% | 215,460 | - | -5.81% |
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。
