314A iシェアーズ ゴールド ETF の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 216.8 | 217 | 213.6 | 215.8 | 1,304,860 | 215.80 |
| 2025-04-03 | 223.9 | 223.9 | 218.4 | 218.9 | 1,524,610 | 218.90 |
| 2025-04-02 | 222.4 | 223.6 | 221.2 | 222.3 | 914,470 | 222.30 |
| 2025-04-01 | 223.6 | 224.4 | 222.1 | 223 | 1,418,090 | 223 |
| 2025-03-31 | 220.6 | 221.5 | 218.3 | 221.4 | 1,956,130 | 221.40 |
| 2025-03-28 | 219 | 221.4 | 218.7 | 220.8 | 703,410 | 220.80 |
| 2025-03-27 | 216.8 | 217 | 216.1 | 217 | 331,550 | 217 |
| 2025-03-26 | 216 | 216.6 | 215.3 | 216.6 | 260,450 | 216.60 |
| 2025-03-25 | 216.3 | 216.5 | 215.6 | 216.1 | 243,810 | 216.10 |
| 2025-03-24 | 216.5 | 216.5 | 214.9 | 215.4 | 835,300 | 215.40 |
| 2025-03-21 | 216.2 | 216.9 | 214.8 | 215.3 | 723,280 | 215.30 |
| 2025-03-19 | 216.1 | 217.3 | 215.5 | 216.6 | 722,420 | 216.60 |
| 2025-03-18 | 213.1 | 217.2 | 212.6 | 217.2 | 624,330 | 217.20 |
| 2025-03-17 | 211.8 | 211.9 | 211.1 | 211.8 | 454,220 | 211.80 |
| 2025-03-14 | 210.2 | 211.4 | 209.9 | 210.8 | 576,880 | 210.80 |
| 2025-03-13 | 207.8 | 207.9 | 206.2 | 206.8 | 368,650 | 206.80 |
| 2025-03-12 | 205.4 | 206 | 204.9 | 205.5 | 220,560 | 205.50 |
| 2025-03-11 | 202.8 | 203.8 | 201.1 | 203.8 | 624,500 | 203.80 |
| 2025-03-10 | 205.4 | 205.4 | 204.1 | 204.3 | 397,260 | 204.30 |
| 2025-03-07 | 206.5 | 207.5 | 204.2 | 204.8 | 852,090 | 204.80 |
| 2025-03-06 | 207.8 | 208.4 | 207 | 207.8 | 252,890 | 207.80 |
| 2025-03-05 | 209.9 | 209.9 | 207.4 | 207.8 | 494,590 | 207.80 |
| 2025-03-04 | 206.5 | 206.8 | 204.2 | 205.8 | 666,350 | 205.80 |
| 2025-03-03 | 206.9 | 206.9 | 205 | 206.5 | 766,840 | 206.50 |
| 2025-02-28 | 206 | 206 | 203.7 | 205.6 | 760,190 | 205.60 |
| 2025-02-27 | 207.5 | 207.8 | 205.6 | 207 | 717,670 | 207 |
| 2025-02-26 | 208.1 | 208.6 | 207.2 | 207.5 | 964,850 | 207.50 |
| 2025-02-25 | 212.5 | 212.5 | 209.2 | 209.8 | 1,302,990 | 209.80 |
| 2025-02-21 | 210.1 | 211.4 | 209.7 | 210.9 | 916,560 | 210.90 |
| 2025-02-20 | 212 | 212.4 | 210.6 | 210.9 | 667,990 | 210.90 |
| 2025-02-19 | 213.5 | 213.5 | 211.8 | 212.2 | 578,430 | 212.20 |
| 2025-02-18 | 209.5 | 211.3 | 209 | 211.1 | 680,540 | 211.10 |
| 2025-02-17 | 210.3 | 211 | 208.7 | 209.5 | 2,311,100 | 209.50 |
| 2025-02-14 | 214.5 | 214.5 | 213 | 213.5 | 1,063,660 | 213.50 |
| 2025-02-13 | 213.7 | 215.8 | 213.3 | 214.3 | 800,110 | 214.30 |
| 2025-02-12 | 210.8 | 212.7 | 210.3 | 211.5 | 1,165,230 | 211.50 |
| 2025-02-10 | 208 | 208.7 | 207.2 | 208.5 | 657,750 | 208.50 |
| 2025-02-07 | 206.5 | 208 | 205.9 | 207.1 | 1,034,210 | 207.10 |
| 2025-02-06 | 209.2 | 209.5 | 208 | 208.8 | 331,390 | 208.80 |
| 2025-02-05 | 209.3 | 209.8 | 206 | 209.5 | 948,270 | 209.50 |
| 2025-02-04 | 208 | 223.5 | 206 | 209 | 633,340 | 209 |
| 2025-02-03 | 210 | 210 | 206 | 206 | 880,500 | 206 |
| 2025-01-31 | 205.5 | 206.9 | 205 | 205.6 | 339,480 | 205.60 |
| 2025-01-30 | 204.8 | 204.8 | 203 | 203.4 | 343,170 | 203.40 |
| 2025-01-29 | 205 | 205.7 | 204.1 | 204.4 | 454,510 | 204.40 |
| 2025-01-28 | 205.4 | 206.7 | 202.5 | 206.5 | 974,040 | 206.50 |
| 2025-01-27 | 210.4 | 220 | 204.5 | 206 | 691,060 | 206 |
| 2025-01-24 | 206 | 208 | 204.5 | 208 | 396,150 | 208 |
| 2025-01-23 | 205.8 | 206.7 | 203 | 206 | 438,360 | 206 |
| 2025-01-22 | 204 | 209.9 | 202.9 | 209.9 | 256,040 | 209.90 |
| 2025-01-21 | 201.5 | 202 | 199.8 | 202 | 325,070 | 202 |
| 2025-01-20 | 201.9 | 202 | 199.9 | 201.5 | 1,049,080 | 201.50 |
| 2025-01-17 | 201.3 | 201.5 | 200.3 | 201.4 | 645,220 | 201.40 |
| 2025-01-16 | 203.9 | 203.9 | 200.1 | 200.7 | 1,575,300 | 200.70 |
分割・併合履歴 ： なし