ステート・ストリート・スパイダーゴールドETF(為替ヘッジあり)（448A）の時価総額の推移
2025/11/19～2026/04/03
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 |
|---|
| 2026 |
| 04/03 | 283 | 291 | 280 | 287 | +2.5% | 19,780 | - | -4.01% |
| 04/02 | 292 | 292 | 276 | 280 | -2.1% | 69,750 | - | -6.67% |
| 04/01 | 286 | 287 | 284 | 286 | +2.88% | 78,390 | - | -4.98% |
| 03/31 | 275 | 281 | 273 | 278 | +0.72% | 285,890 | - | -8.25% |
| 03/30 | 273 | 276 | 268 | 276 | +1.1% | 268,080 | - | -9.21% |
| 03/27 | 271 | 273 | 267 | 273 | +0.74% | 19,920 | - | -10.49% |
| 03/26 | 274 | 277 | 269 | 271 | -2.17% | 43,380 | - | -11.44% |
| 03/25 | 275 | 280 | 275 | 277 | +3.75% | 95,800 | - | -9.77% |
| 03/24 | 271 | 271 | 262 | 267 | +3.09% | 281,300 | - | -13.59% |
| 03/23 | 280 | 280 | 259 | 259 | -12.5% | 1,159,620 | - | -16.45% |
| 03/19 | 296 | 299 | 294 | 296 | -3.27% | 279,300 | - | -5.13% |
| 03/18 | 306 | 307 | 304 | 306 | -0.33% | 166,060 | - | -2.24% |
| 03/17 | 307 | 308 | 306 | 307 | -0.32% | 111,130 | - | -1.92% |
| 03/16 | 306 | 308 | 305 | 308 | -1.28% | 139,470 | - | -1.28% |
| 03/13 | 319 | 319 | 312 | 312 | -1.27% | 161,560 | - | 0% |
| 03/12 | 319 | 319 | 313 | 316 | -0.94% | 10,270 | - | +1.28% |
| 03/11 | 317 | 320 | 317 | 319 | +0.63% | 11,770 | - | +2.57% |
| 03/10 | 315 | 317 | 314 | 317 | +0.63% | 103,100 | - | +2.26% |
| 03/09 | 310 | 316 | 307 | 315 | +0.64% | 247,890 | - | +1.61% |
| 03/06 | 311 | 317 | 311 | 313 | -0.63% | 24,540 | - | +0.64% |
| 03/05 | 321 | 321 | 315 | 315 | 0% | 32,900 | - | +1.29% |
| 03/04 | 314 | 318 | 313 | 315 | -3.37% | 85,720 | - | +1.29% |
| 03/03 | 330 | 330 | 324 | 326 | -1.21% | 165,570 | - | +4.82% |
| 03/02 | 331 | 331 | 325 | 330 | +3.77% | 117,640 | - | +6.45% |
| 02/27 | 320 | 320 | 317 | 318 | 0% | 36,010 | - | +2.91% |
| 02/26 | 312 | 319 | 312 | 318 | 0% | 113,090 | - | +3.25% |
| 02/25 | 315 | 319 | 315 | 318 | +0.32% | 173,720 | - | +3.58% |
| 02/24 | 320 | 321 | 312 | 317 | +2.92% | 166,910 | - | +3.59% |
| 02/20 | 306 | 308 | 305 | 308 | +0.33% | 26,170 | - | +0.98% |
| 02/19 | 307 | 307 | 304 | 307 | +1.66% | 25,150 | - | +0.99% |
| 02/18 | 297 | 303 | 297 | 302 | +0.67% | 49,480 | - | -0.33% |
| 02/17 | 306 | 306 | 299 | 300 | -1.96% | 339,440 | - | -0.66% |
| 02/16 | 308 | 309 | 305 | 306 | +0.66% | 107,610 | - | +1.66% |
| 02/13 | 302 | 306 | 302 | 304 | -1.94% | 176,210 | - | +1.33% |
| 02/12 | 311 | 311 | 310 | 310 | +0.32% | 123,960 | - | +3.68% |
| 02/10 | 308 | 310 | 308 | 309 | +0.32% | 222,760 | - | +4.04% |
| 02/09 | 309 | 310 | 305 | 308 | +3.36% | 131,630 | - | +4.05% |
| 02/06 | 291 | 300 | 285 | 298 | -1.65% | 136,060 | - | +1.36% |
| 02/05 | 308 | 308 | 296 | 303 | -2.26% | 240,990 | - | +3.41% |
| 02/04 | 303 | 312 | 303 | 310 | +3.68% | 159,890 | - | +6.16% |
| 02/03 | 293 | 300 | 292 | 299 | +7.94% | 243,510 | - | +2.75% |
| 02/02 | 292 | 300 | 270 | 277 | -13.17% | 346,050 | - | -4.48% |
| 01/30 | 336 | 339 | 308 | 319 | -7% | 591,730 | - | +10% |
| 01/29 | 338 | 343 | 333 | 343 | +6.19% | 314,840 | - | +19.1% |
| 01/28 | 319 | 323 | 315 | 323 | +3.19% | 348,740 | - | +13.33% |
| 01/27 | 311 | 313 | 309 | 313 | 0% | 110,280 | - | +10.6% |
| 01/26 | 305 | 320 | 305 | 313 | +2.62% | 1,894,940 | - | +11.39% |
| 01/23 | 303 | 308 | 303 | 305 | +2.69% | 42,020 | - | +9.32% |
| 01/22 | 295 | 297 | 294 | 297 | -1% | 98,990 | - | +6.83% |
| 01/21 | 294 | 300 | 294 | 300 | +3.09% | 50,790 | - | +8.3% |
| 01/20 | 290 | 291 | 287 | 291 | +1.04% | 24,960 | - | +5.82% |
| 01/19 | 290 | 290 | 286 | 288 | +1.41% | 34,860 | - | +5.11% |
| 01/16 | 284 | 284 | 283 | 284 | 0% | 34,010 | - | +4.03% |
| 01/15 | 285 | 285 | 283 | 284 | -0.7% | 45,310 | - | +4.41% |
| 01/14 | 284 | 286 | 283 | 286 | +1.42% | 16,860 | - | +5.54% |
| 01/13 | 284 | 284 | 282 | 282 | +2.17% | 14,080 | - | +4.44% |
| 01/09 | 276 | 276 | 275 | 276 | +1.1% | 10,730 | - | +2.6% |
| 01/08 | 275 | 275 | 272 | 273 | -0.73% | 4,740 | - | +1.87% |
| 01/07 | 277 | 277 | 274 | 275 | 0% | 11,210 | - | +2.61% |
| 01/06 | 276 | 276 | 273 | 275 | +0.73% | 13,820 | - | +3% |
| 01/05 | 270 | 273 | 270 | 273 | +1.49% | 37,350 | - | +2.63% |
| 2025 |
| 12/30 | 268 | 271 | 267 | 269 | -2.89% | 79,310 | - | +1.13% |
| 12/29 | 280 | 280 | 275 | 277 | -0.72% | 49,130 | - | +4.53% |
| 12/26 | 280 | 280 | 278 | 279 | +0.36% | 186,710 | - | +5.68% |
| 12/25 | 278 | 280 | 274 | 278 | 0% | 38,840 | - | +5.7% |
| 12/24 | 278 | 279 | 277 | 278 | +0.72% | 66,470 | - | +6.11% |
| 12/23 | 275 | 277 | 275 | 276 | +1.47% | 58,350 | - | - |
| 12/22 | 268 | 272 | 268 | 272 | +1.87% | 37,770 | - | - |
| 12/19 | 268 | 268 | 266 | 267 | -0.37% | 38,770 | - | - |
| 12/18 | 268 | 268 | 267 | 268 | 0% | 5,560 | - | - |
| 12/17 | 266 | 268 | 266 | 268 | +1.52% | 39,370 | - | - |
| 12/16 | 266 | 266 | 264 | 264 | -1.86% | 32,530 | - | - |
| 12/15 | 265 | 269 | 265 | 269 | +1.89% | 11,260 | - | - |
| 12/12 | 264 | 265 | 263 | 264 | +1.15% | 13,460 | - | - |
| 12/11 | 262 | 262 | 260 | 261 | +0.38% | 82,940 | - | - |
| 12/10 | 260 | 261 | 260 | 260 | +0.78% | 55,290 | - | - |
| 12/09 | 259 | 260 | 258 | 258 | -1.15% | 17,210 | - | - |
| 12/08 | 261 | 262 | 260 | 261 | -0.38% | 19,850 | - | - |
| 12/05 | 260 | 262 | 260 | 262 | +1.16% | 11,340 | - | - |
| 12/04 | 260 | 261 | 258 | 259 | -0.77% | 37,770 | - | - |
| 12/03 | 261 | 262 | 260 | 261 | +0.38% | 108,610 | - | - |
| 12/02 | 262 | 262 | 260 | 260 | -0.76% | 20,830 | - | - |
| 12/01 | 262 | 282 | 260 | 262 | +1.16% | 113,980 | - | - |
| 11/28 | 257 | 260 | 257 | 259 | +0.78% | 48,130 | - | - |
| 11/27 | 258 | 258 | 256 | 257 | -0.39% | 91,610 | - | - |
| 11/26 | 258 | 258 | 256 | 258 | 0% | 75,080 | - | - |
| 11/25 | 259 | 259 | 254 | 258 | +2.79% | 155,980 | - | - |
| 11/21 | 257 | 257 | 251 | 251 | -1.18% | 5,780 | - | - |
| 11/20 | 256 | 256 | 252 | 254 | +0.4% | 178,650 | - | - |
| 11/19 | 256 | 261 | 252 | 253 | 0% | 24,910 | - | - |
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。
