24.05
price down icon0.58%   -0.14
pre-market  プレマーケット:  24.11   0.06   +0.25%
loading

Sprott Physical Gold Trust (PHYS) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-03 $24.28 $23.67 $0.61 7,346,741.0 -0.58%
2025-04-02 $24.28 $24.14 $0.135 4,268,908.0 +0.21%
2025-04-01 $24.20 $23.98 $0.22 6,583,852.0 +0.33%
2025-03-31 $24.17 $24.01 $0.16 8,291,091.0 +1.01%
2025-03-28 $23.89 $23.73 $0.1571 4,078,339.0 +0.89%
2025-03-27 $23.64 $23.45 $0.20 4,847,055.0 +1.29%
2025-03-26 $23.41 $23.29 $0.1188 2,470,098.0 -0.30%
2025-03-25 $23.50 $23.34 $0.1549 2,813,465.0 +0.56%
2025-03-24 $23.44 $23.22 $0.2154 3,648,931.0 -0.47%
2025-03-21 $23.47 $23.21 $0.2599 3,604,262.0 -0.85%
2025-03-20 $23.59 $23.44 $0.1497 2,989,708.0 -0.13%
2025-03-19 $23.61 $23.41 $0.195 3,292,809.0 +0.43%
2025-03-18 $23.52 $23.42 $0.10 4,366,191.0 +1.03%
2025-03-17 $23.25 $23.08 $0.17 3,268,974.0 +0.74%
2025-03-14 $23.11 $23.01 $0.10 3,152,993.0 +0.35%
2025-03-13 $23.07 $22.89 $0.1799 11,766,210.0 +0.97%
2025-03-12 $22.84 $22.56 $0.28 2,948,211.0 +0.62%
2025-03-11 $22.71 $22.59 $0.125 6,743,647.0 +0.71%
2025-03-10 $22.70 $22.45 $0.25 3,817,558.0 -0.97%
2025-03-07 $22.81 $22.59 $0.22 4,020,447.0 +0.18%
2025-03-06 $22.75 $22.62 $0.13 4,504,805.0 -0.35%
2025-03-05 $22.76 $22.54 $0.22 4,977,900.0 +0.53%

Sprott Physical Gold Trust (PHYS) 株の年ごとの株価履歴

この詳細な分析では、Sprott Physical Gold Trust株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPHYS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sprott Physical Gold Trust株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のSprott Physical Gold Trust (PHYS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $24.28 $23.67 $0.61 25,546,242.0 -0.04%
2025-03 $24.17 $22.23 $1.94 92,193,840.0 +8.87%
2025-02 $22.91 $21.72 $1.19 84,519,024.0 +2.08%
2025-01 $21.76 $20.17 $1.59 51,441,601.0 +7.50%

2024年のSprott Physical Gold Trust (PHYS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $20.98 $19.89 $1.09 41,104,118.0 -2.10%
2024-11 $21.44 $19.63 $1.81 66,134,478.0 -4.03%
2024-10 $21.70 $20.23 $1.47 46,019,544.0 +4.61%
2024-09 $20.75 $19.24 $1.51 43,257,306.0 +4.67%
2024-08 $19.67 $18.54 $1.13 57,345,237.0 +2.58%
2024-07 $19.22 $18.03 $1.19 38,483,606.0 +5.09%
2024-06 $18.49 $17.80 $0.69 29,318,201.0 -0.17%
2024-05 $18.93 $17.64 $1.29 38,169,626.0 +2.26%
2024-04 $18.75 $17.36 $1.39 62,595,373.0 +2.25%
2024-03 $17.34 $15.81 $1.53 40,015,908.0 +9.56%
2024-02 $15.96 $15.31 $0.65 34,450,199.0 +0.25%
2024-01 $15.99 $15.44 $0.5477 42,544,106.0 -1.13%

2023年のSprott Physical Gold Trust (PHYS) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $16.15 $15.34 $0.81 36,385,293.0 +0.44%
2023-11 $15.96 $15.09 $0.87 35,833,031.0 +2.32%
2023-10 $15.66 $14.00 $1.66 82,707,609.0 +8.24%
2023-09 $15.24 $14.30 $0.939 30,095,097.0 -5.48%
2023-08 $15.22 $14.70 $0.5179 24,379,695.0 -0.98%
2023-07 $15.48 $14.77 $0.71 25,082,513.0 +2.55%
2023-06 $15.55 $14.60 $0.95 30,738,384.0 -3.31%
2023-05 $16.10 $15.18 $0.92 43,707,248.0 -0.58%
2023-04 $16.02 $15.40 $0.62 44,239,963.0 +0.39%
2023-03 $15.68 $13.95 $1.73 62,484,940.0 +9.96%
2023-02 $15.16 $13.94 $1.22 30,352,461.0 -5.89%
2023-01 $15.07 $14.14 $0.925 39,634,056.0 +5.96%
asset_management STT
$82.83
price down icon 7.55%
asset_management RJF
$130.28
price down icon 8.18%
$130.59
price down icon 15.48%
asset_management AMP
$455.81
price down icon 7.80%
asset_management APO
$123.45
price down icon 12.77%
asset_management BN
$50.35
price down icon 7.41%
大文字化:     |  ボリューム (24 時間):