全てのデータを csvファイルでダウンロードする 翌日のAM6.00～6.30（ニューヨーク時間）に更新されます。価格の推移
- Last 30 days
- Feb 12
- Jan 12
- Dec 11
- Nov 11
- Oct 11
- Sep 11
- Aug 11
- Jul 11
- Jun 11
- May 11
- Apr 11
- Mar 11
- Feb 11
- Jan 11
- Dec 10
- Nov 10
- Oct 10
- Sep 10
- Aug 10
- Jul 10
- Jun 10
- May 10
- Apr 10
- Mar 10
- Feb 10
- Jan 10
- Dec 09
- Nov 09
- Oct 09
- Sep 09
- Aug 09
- Jul 09
- Jun 09
- May 09
- Apr 09
- Mar 09
- Feb 09
- Jan 09
- Dec 08
- Nov 08
- Oct 08
- Sep 08
- Aug 08
- Jul 08
- Jun 08
ニューヨーク時間のPM4:45に更新されます
| Date | SPDR®ゴールド・ シェアの終値 |
SPDR®ゴールド・ シェアの終値 |
ロンドン午後 |
GLD １口当たりの価格 |
|---|---|---|---|---|
| 米ドル / 口 | 日本円 / 口 | 米ドル / オンス | ％ / 0.10オンス | |
| 01 Oct 2009 | $98.78 | ¥8,890.00 | $1,004.750 | 98.086880% |
| 02 Oct 2009 | $98.01 | ¥8,770.00 | $1,003.500 | 98.085770% |
| 05 Oct 2009 | $98.44 | ¥8,840.00 | $1,005.500 | 98.082620% |
| 06 Oct 2009 | $99.93 | ¥8,890.00 | $1,038.750 | 98.082790% |
| 07 Oct 2009 | $102.09 | ¥9,040.00 | $1,040.250 | 98.081770% |
| 08 Oct 2009 | $103.06 | ¥9,110.00 | $1,045.000 | 98.080730% |
| 09 Oct 2009 | $101.87 | ¥9,160.00 | $1,051.500 | 98.079720% |
| 12 Oct 2009 | 休業日 | 休業日 | 休業日 | 休業日 |
| 13 Oct 2009 | $103.37 | ¥9,300.00 | $1,057.500 | 98.075490% |
| 14 Oct 2009 | $104.78 | ¥9,330.00 | $1,059.500 | 98.074440% |
| 15 Oct 2009 | $104.58 | ¥9,350.00 | $1,053.500 | 98.073270% |
| 16 Oct 2009 | $102.66 | ¥9,330.00 | $1,047.500 | 98.072100% |
| 19 Oct 2009 | $103.23 | ¥9,380.00 | $1,050.500 | 98.068940% |
| 20 Oct 2009 | $104.55 | ¥9,430.00 | $1,061.750 | 98.068090% |
| 21 Oct 2009 | $103.62 | ¥9,400.00 | $1,053.750 | 98.066840% |
| 22 Oct 2009 | $103.56 | ¥9,470.00 | $1,053.000 | 98.065750% |
| 23 Oct 2009 | $104.30 | ¥9,570.00 | $1,061.750 | 98.064880% |
| 26 Oct 2009 | $103.40 | ¥9,500.00 | $1,054.000 | 98.061450% |
| 27 Oct 2009 | $102.33 | ¥9,420.00 | $1,036.500 | 98.059890% |
| 28 Oct 2009 | $101.83 | ¥9,300.00 | $1,031.750 | 98.058680% |
| 29 Oct 2009 | $101.50 | ¥9,170.00 | $1,040.500 | 98.057870% |
| 30 Oct 2009 | $102.83 | ¥9,350.00 | $1,040.000 | 98.056780% |
| Date | GLD のNAV （ニューヨーク時間 AM10:30） | GLD のNAV （ニューヨーク時間 AM10:30） | GLD のプレ
ミアム/ディスカ
ウント vs 気配値 （ニュ ーヨーク時間 のPM4:00 |
SPDR®ゴールド・シェアの 1日の取引高 |
| 米ドル / 口 | 日本円 / 口 | ％ / 口 | ||
| 01 Oct 2009 | $98.55 | ¥8,869.01 | -0.0502% | 10,829 |
| 02 Oct 2009 | $98.43 | ¥8,808.01 | +0.0192% | 5,295 |
| 05 Oct 2009 | $98.62 | ¥8,856.57 | +0.0501% | 7,270 |
| 06 Oct 2009 | $101.88 | ¥9,063.24 | +0.1047% | 12,182 |
| 07 Oct 2009 | $102.03 | ¥9,034.25 | +0.0020% | 45,891 |
| 08 Oct 2009 | $102.49 | ¥9,059.60 | -0.0020% | 24,312 |
| 09 Oct 2009 | $103.13 | ¥9,197.65 | -0.0066% | 35,755 |
| 12 Oct 2009 | 休業日 | 休業日 | 休業日 | 休業日 |
| 13 Oct 2009 | $103.71 | ¥9,330.27 | +0.0052% | 36,087 |
| 14 Oct 2009 | $103.91 | ¥9,252.67 | +0.0140% | 35,129 |
| 15 Oct 2009 | $103.32 | ¥9,237.32 | +0.0202% | 11,223 |
| 16 Oct 2009 | $102.73 | ¥9,336.62 | +0.0180% | 22,673 |
| 19 Oct 2009 | $103.02 | ¥9,360.91 | +0.0021% | 17,468 |
| 20 Oct 2009 | $104.12 | ¥9,391.62 | -0.0211% | 18,746 |
| 21 Oct 2009 | $103.34 | ¥9,375.00 | -0.0235% | 8,131 |
| 22 Oct 2009 | $103.26 | ¥9,442.61 | +0.0275% | 13,801 |
| 23 Oct 2009 | $104.12 | ¥9,553.53 | -0.0076% | 21,557 |
| 26 Oct 2009 | $103.36 | ¥9,496.20 | +0.0130% | 26,863 |
| 27 Oct 2009 | $101.64 | ¥9,356.47 | -0.1199% | 30,780 |
| 28 Oct 2009 | $101.17 | ¥9,239.35 | -0.0833% | 18,967 |
| 29 Oct 2009 | $102.03 | ¥9,217.90 | -0.0059% | 19,897 |
| 30 Oct 2009 | $101.98 | ¥9,272.53 | +0.0016% | 8,586 |
| Date | GLDの信託 総純資産価値 （オンス） ニ ューヨーク時 間の |
GLDの信託 総純資産価値 （トン） ニ ューヨーク時 間の |
GLDの信託 総純資産価値 |
|
| 01 Oct 2009 | 35,215,868.270 | 1,095.32731 | $35,370,598,529.57 | |
| 02 Oct 2009 | 35,255,102.570 | 1,096.54762 | $35,365,563,181.73 | |
| 05 Oct 2009 | 35,304,143.880 | 1,098.07296 | $35,484,220,960.63 | |
| 06 Oct 2009 | 35,382,610.120 | 1,100.51352 | $36,739,188,810.84 | |
| 07 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,097,948,206.90 | |
| 08 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,266,951,209.74 | |
| 09 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,498,366,407.32 | |
| 12 Oct 2009 | 休業日 | 休業日 | 休業日 | |
| 13 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,710,710,854.96 | |
| 14 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,781,627,926.13 | |
| 15 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,567,222,863.18 | |
| 16 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,352,820,149.86 | |
| 19 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,458,587,634.26 | |
| 20 Oct 2009 | 35,665,560.480 | 1,109.31419 | $37,859,410,287.40 | |
| 21 Oct 2009 | 35,626,333.740 | 1,108.09411 | $37,532,338,859.75 | |
| 22 Oct 2009 | 35,626,333.740 | 1,108.09411 | $37,505,208,088.96 | |
| 23 Oct 2009 | 35,626,333.740 | 1,108.09411 | $37,816,524,076.98 | |
| 26 Oct 2009 | 35,587,109.160 | 1,106.87410 | $37,497,837,039.61 | |
| 27 Oct 2009 | 35,547,885.200 | 1,105.65411 | $36,834,002,888.65 | |
| 28 Oct 2009 | 35,508,661.730 | 1,104.43413 | $36,624,279,806.81 | |
| 29 Oct 2009 | 35,508,661.730 | 1,104.43413 | $36,934,575,830.07 | |
| 30 Oct 2009 | 35,479,244.700 | 1,103.51917 | $36,885,823,215.92 | |
| Gold Sold per Share | |
|---|---|
| $/Share | |
| December 2004 | 0.00287 |
| January 2005 | 0.00806 |
| February 2005 | 0.01460 |
| March 2005 | 0.01248 |
| April 2005 | 0.01519 |
| May 2005 | 0.01275 |
| June 2005 | 0.01328 |
| July 2005 | 0.01628 |
| August 2005 | 0.01396 |
| September 2005 | 0.01414 |
| October 2005 | 0.01598 |
| November 2005 | 0.01634 |
| December 2005 | 0.01420 |
| January 2006 | 0.01477 |
| February 2006 | 0.01615 |
| March 2006 | 0.02021 |
| April 2006 | 0.01806 |
| May 2006 | 0.01908 |
| June 2006 | 0.02199 |
| July 2006 | 0.01868 |
| August 2006 | 0.02057 |
| September 2006 | 0.02102 |
| October 2006 | 0.01911 |
| November 2006 | 0.01879 |
| December 2006 | 0.02238 |
| January 2007 | 0.02164 |
| February 2007 | 0.01910 |
| March 2007 | 0.01959 |
| April 2007 | 0.02149 |
| May 2007 | 0.02183 |
| June 2007 | 0.02214 |
| July 2007 | 0.02147 |
| August 2007 | 0.02205 |
| September 2007 | 0.02137 |
| October 2007 | 0.02234 |
| November 2007 | 0.02445 |
| December 2007 | 0.02553 |
| January 2008 | 0.02712 |
| February 2008 | 0.02955 |
| March 2008 | 0.02468 |
| April 2008 | 0.03114 |
| May 2008 | 0.02945 |
| June 2008 | 0.02736 |
| July 2008 | 0.02679 |
| August 2008 | 0.03479 |
| September 2008 | 0.03144 |
| October 2008 | 0.02791 |
| November 2008 | 0.02577 |
| December 2008 | 0.02329 |
| January 2009 | 0.02906 |
| February 2009 | 0.02685 |
| March 2009 | 0.02630 |
| April 2009 | 0.02954 |
| May 2009 | 0.02908 |
| June 2009 | 0.02907 |
| July 2009 | 0.02915 |
| August 2009 | 0.03059 |
| September 2009 | 0.03383 |
| October 2009 | 0.03258 |
| November 2009 | 0.03466 |
| December 2009 | 0.03491 |
| January 2010 | 0.03614 |
| February 2010 | 0.03584 |
| March 2010 | 0.03095 |
| April 2010 | 0.03499 |
| May 2010 | 0.03308 |
| June 2010 | 0.03991 |
| July 2010 | 0.03951 |
| August 2010 | 0.04074 |
| September 2010 | 0.04365 |
| October 2010 | 0.04262 |
| November 2010 | 0.04466 |
| December 2010 | 0.04405 |
| January 2011 | 0.04721 |
| February 2011 | 0.04452 |
| March 2011 | 0.03900 |
| April 2011 | 0.04589 |
| May 2011 | 0.04875 |
| June 2011 | 0.04820 |
| July 2011 | 0.04919 |
| August 2011 | 0.05049 |
| September 2011 | 0.05690 |
| October 2011 | 0.06338 |
| November 2011 | 0.05280 |
| December 2011 | 0.05266 |
| January 2012 | 0.05218 |
Some of the information offered in this site can be downloaded in PDF format. In order to view these files, you must have the Adobe Acrobat Reader installed. A free version can be downloaded from Adobe's Web Site.