Gold Fields Ltd ADR（GFI）— 株価履歴

2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-09-02	46.05	46.29	44.53	44.92	+0.58%	4,064,675
2026-09-01	44.85	46.44	44.50	44.66	-3.69%	3,755,544
2026-08-31	46.45	46.60	45.41	46.37	+0.89%	4,671,909
2026-08-28	48.42	48.42	45.51	45.96	-4.25%	5,898,077
2026-08-27	47.93	48.43	47.28	48.00	+0.38%	2,507,300
2026-08-26	48.24	48.45	47.52	47.82	-2.15%	4,716,100
2026-08-25	47.89	49.10	46.91	48.87	+3.25%	3,715,768
2026-08-24	47.77	48.25	46.69	47.33	-1.00%	3,391,465
2026-08-21	48.09	48.38	47.30	47.81	+5.19%	4,867,500
2026-08-20	43.69	45.63	43.59	45.45	+3.65%	4,294,600
2026-08-19	43.25	44.49	43.05	43.85	+7.16%	3,998,000
2026-08-18	41.51	41.93	40.71	40.92	-1.40%	3,509,700
2026-08-17	41.14	41.97	41.03	41.50	+3.13%	3,169,000
2026-08-14	39.85	40.32	39.73	40.24	+1.80%	2,008,100
2026-08-13	39.65	39.88	39.21	39.53	-2.95%	3,105,900
2026-08-12	42.43	42.43	40.64	40.73	+1.14%	3,526,800
2026-08-11	40.41	40.56	39.73	40.27	-2.02%	3,018,600
2026-08-10	40.38	41.25	39.85	41.10	+0.69%	3,666,200
2026-08-07	40.95	41.61	40.51	40.82	+9.32%	6,846,100
2026-08-06	36.50	37.75	36.49	37.34	+0.13%	4,535,000
2026-08-05	36.92	37.86	36.72	37.29	+9.32%	5,873,000
2026-08-04	34.72	34.83	34.03	34.11	+0.44%	3,566,000
2026-08-03	33.09	33.97	32.79	33.96	+4.75%	2,356,800
2026-07-31	32.81	33.10	31.88	32.42	-3.31%	3,226,000
2026-07-30	32.88	33.56	32.43	33.53	+4.00%	3,685,900
2026-07-29	32.21	33.02	31.72	32.24	-1.26%	4,237,100
2026-07-28	32.32	32.99	31.96	32.65	-0.79%	3,021,300
2026-07-27	33.04	33.14	32.21	32.91	+0.64%	2,311,300
2026-07-24	32.56	33.32	32.36	32.70	+1.30%	3,316,500
2026-07-23	32.19	32.72	31.99	32.28	-3.93%	3,289,300
2026-07-22	33.19	33.96	33.14	33.60	+4.06%	3,033,000
2026-07-21	31.90	32.40	31.30	32.29	+3.33%	2,508,700
2026-07-20	31.45	31.69	31.11	31.25	-2.31%	2,945,400
2026-07-17	31.60	32.41	31.33	31.99	-0.31%	2,780,900
2026-07-16	32.49	32.53	31.96	32.09	-2.73%	2,851,600
2026-07-15	33.00	33.43	32.20	32.99	-1.02%	4,068,100
2026-07-14	34.28	34.42	32.90	33.33	-0.60%	5,141,400
2026-07-13	33.73	34.05	33.13	33.53	-1.79%	4,237,700
2026-07-10	33.84	34.59	33.82	34.14	+0.29%	4,662,200
2026-07-09	34.17	34.27	33.74	34.04	+3.53%	4,423,100
2026-07-08	32.94	33.16	32.02	32.88	-2.11%	4,244,400
2026-07-07	34.58	34.98	33.22	33.59	-2.95%	3,476,700
2026-07-06	35.42	35.59	34.19	34.61	-2.40%	3,289,200
2026-07-02	35.32	35.83	34.70	35.46	+5.13%	4,045,000
2026-07-01	34.04	35.25	33.65	33.73	+0.42%	3,755,700
2026-06-30	33.94	34.01	33.10	33.59	+0.81%	3,603,300
2026-06-29	33.55	33.63	32.95	33.32	-0.63%	2,767,400
2026-06-26	33.44	34.06	33.26	33.53	+2.16%	4,533,000
2026-06-25	33.08	33.54	32.33	32.82	+2.95%	3,338,600
2026-06-24	31.39	32.54	31.35	31.88	-5.15%	6,291,100
2026-06-23	33.31	34.33	33.21	33.61	-2.95%	3,495,700
2026-06-22	34.85	35.21	34.48	34.63	-10.28%	5,772,600
2026-06-18	39.61	40.25	37.93	38.60	-0.75%	4,260,100
2026-06-17	40.45	41.27	38.80	38.89	-1.87%	4,624,500
2026-06-16	40.06	40.17	39.26	39.63	+0.10%	2,125,100
2026-06-15	39.60	40.24	39.14	39.59	+8.47%	4,943,900
2026-06-12	36.52	36.65	35.82	36.50	+1.67%	5,106,600
2026-06-11	33.63	36.02	33.53	35.90	+7.07%	5,128,500
2026-06-10	33.60	34.59	33.35	33.53	-5.52%	4,540,600
2026-06-09	36.35	36.56	34.37	35.49	-1.09%	4,693,000
2026-06-08	36.33	36.64	35.84	35.88	-2.02%	3,260,300
2026-06-05	37.87	37.94	36.46	36.62	-6.39%	5,335,800
2026-06-04	38.85	39.21	38.24	39.12	+3.11%	3,263,400
2026-06-03	38.18	38.64	37.86	37.94	-1.61%	2,724,200
2026-06-02	38.71	38.92	37.82	38.56	+1.45%	2,729,300
2026-06-01	37.88	38.35	36.86	38.01	-4.64%	4,309,700
2026-05-29	39.50	40.74	39.28	39.86	-0.92%	4,800,100
2026-05-28	38.85	40.87	38.29	40.23	+1.80%	2,934,300
2026-05-27	39.52	40.19	39.48	39.52	-3.96%	2,666,900
2026-05-26	40.58	41.36	40.30	41.15	+4.10%	2,371,200
2026-05-22	39.65	39.98	38.49	39.53	-1.35%	2,976,300
2026-05-21	39.71	40.89	39.47	40.07	-1.48%	2,125,400
2026-05-20	39.98	40.91	39.63	40.67	+3.75%	3,267,000
2026-05-19	39.61	39.68	38.44	39.20	-3.31%	4,339,900
2026-05-18	40.95	41.65	40.24	40.54	+0.67%	2,089,000
2026-05-15	41.55	41.57	40.24	40.27	-8.71%	4,332,200
2026-05-14	44.55	44.74	43.80	44.11	-1.50%	2,138,500
2026-05-13	44.13	44.78	43.64	44.78	-1.19%	3,212,000
2026-05-12	44.38	45.74	43.43	45.32	-1.78%	2,367,800
2026-05-11	45.15	46.41	45.02	46.14	+2.85%	2,806,500
2026-05-08	44.17	45.29	44.17	44.86	-0.13%	2,728,200
2026-05-07	47.17	47.34	44.78	44.92	-2.77%	3,503,500
2026-05-06	45.11	46.86	44.92	46.20	+10.66%	4,466,000
2026-05-05	43.04	43.29	41.71	41.75	-0.10%	2,380,949
2026-05-04	42.13	42.76	41.62	41.79	-0.69%	2,291,412
2026-05-01	42.15	42.80	41.84	42.08	-0.94%	2,001,800
2026-04-30	42.91	42.99	42.15	42.48	+2.39%	2,995,600
2026-04-29	41.89	42.33	41.27	41.49	-4.27%	3,801,800
2026-04-28	43.35	43.75	42.60	43.34	-3.67%	3,061,100
2026-04-27	45.21	45.29	44.48	44.99	-1.64%	1,523,600
2026-04-24	45.07	46.11	44.45	45.74	+4.05%	2,187,700
2026-04-23	44.28	44.82	43.14	43.96	-3.36%	3,297,600
2026-04-22	45.94	46.56	45.32	45.49	-0.18%	2,564,500
2026-04-21	47.46	47.80	45.48	45.57	-6.58%	3,359,400
2026-04-20	49.02	49.47	48.46	48.78	-2.36%	2,293,900
2026-04-17	48.77	51.21	48.66	49.96	+5.98%	4,319,300
2026-04-16	48.03	48.39	47.06	47.14	-0.53%	2,297,000
2026-04-15	49.28	49.40	47.38	47.39	-5.45%	3,135,600
2026-04-14	49.59	50.45	49.32	50.12	+2.37%	3,183,500
2026-04-13	48.54	49.31	48.30	48.96	-0.77%	1,778,500
2026-04-10	48.90	49.77	48.74	49.34	+1.04%	2,268,300
2026-04-09	48.55	49.34	48.03	48.83	+0.33%	2,277,900
2026-04-08	52.77	52.97	48.09	48.67	+5.53%	4,682,500
2026-04-07	46.48	46.53	44.81	46.12	-1.20%	3,261,900
2026-04-06	47.36	47.94	46.62	46.68	-1.89%	1,577,100
2026-04-02	45.07	47.97	45.07	47.58	-1.14%	2,879,000
2026-04-01	47.70	49.54	47.01	48.13	+6.01%	5,310,000
2026-03-31	44.04	45.84	43.92	45.40	+7.33%	4,619,200
2026-03-30	43.25	43.56	41.79	42.30	-0.09%	3,217,700
2026-03-27	40.26	42.65	40.26	42.34	+4.54%	3,744,100
2026-03-26	41.05	42.54	40.17	40.50	-4.19%	3,803,000
2026-03-25	43.37	43.37	41.80	42.27	+3.96%	3,051,800
2026-03-24	39.68	41.32	39.66	40.66	-0.56%	3,204,500
2026-03-23	38.88	41.18	38.83	40.89	+4.66%	5,425,100
2026-03-20	40.80	40.83	38.67	39.07	-4.12%	6,683,700
2026-03-19	38.50	41.00	38.38	40.75	-4.72%	5,162,400
2026-03-18	42.74	43.61	42.30	42.77	-7.84%	4,760,200
2026-03-17	47.22	47.55	46.12	46.41	-1.96%	2,168,500
2026-03-16	46.54	47.83	46.01	47.34	+3.95%	3,676,600
2026-03-13	48.21	48.35	45.37	45.54	-10.62%	5,132,400
2026-03-12	51.87	51.87	50.21	50.95	+0.71%	3,725,400
2026-03-11	50.04	50.77	49.07	50.59	-2.95%	3,410,700
2026-03-10	52.91	53.26	52.02	52.13	+0.00%	3,199,200
2026-03-09	50.36	52.30	49.32	52.13	+3.35%	3,644,500
2026-03-06	47.88	50.59	47.69	50.44	+0.68%	3,890,400
2026-03-05	49.85	50.14	48.36	50.10	-1.92%	4,652,000
2026-03-04	51.89	51.89	50.34	51.08	-0.25%	2,382,500
2026-03-03	51.67	52.24	49.28	51.21	-11.58%	5,016,200
2026-03-02	58.21	58.85	55.36	57.92	-1.56%	3,243,200
2026-02-27	58.46	59.12	58.07	58.84	+0.55%	2,502,400
2026-02-26	56.98	58.61	55.75	58.52	+0.58%	2,470,400
2026-02-25	58.69	59.36	57.82	58.18	+2.23%	2,684,800
2026-02-24	54.95	57.13	54.60	56.91	-0.12%	2,799,900
2026-02-23	55.41	57.05	55.26	56.98	+5.34%	2,702,600
2026-02-20	53.10	54.36	51.68	54.09	+2.37%	2,532,700
2026-02-19	51.34	53.03	50.50	52.84	+1.01%	1,969,400
2026-02-18	52.01	53.00	51.62	52.31	+1.63%	2,445,000
2026-02-17	52.00	52.22	50.50	51.47	-5.73%	3,352,600
2026-02-13	53.61	55.10	53.30	54.60	+4.70%	2,741,800
2026-02-12	56.63	57.60	52.11	52.15	-8.94%	4,326,500
2026-02-11	57.07	57.52	55.41	57.27	+2.56%	2,565,200
2026-02-10	55.56	56.16	54.57	55.84	-0.20%	2,640,100
2026-02-09	53.59	56.28	53.56	55.95	+4.56%	2,406,800
2026-02-06	53.35	54.57	52.99	53.51	+6.91%	3,396,100
2026-02-05	50.50	52.25	49.89	50.05	-4.74%	2,970,100
2026-02-04	54.44	54.76	50.23	52.54	+0.10%	4,344,000
2026-02-03	52.32	53.56	50.78	52.49	+5.09%	4,817,000
2026-02-02	49.87	51.50	48.33	49.95	-0.34%	3,616,300
2026-01-30	53.19	55.50	48.80	50.12	-14.49%	6,604,700
2026-01-29	59.64	60.93	56.45	58.61	-4.71%	10,925,000
2026-01-28	58.30	61.64	57.27	61.51	+8.96%	6,222,200
2026-01-27	54.63	56.55	52.96	56.45	+3.24%	3,455,700
2026-01-26	56.36	58.09	54.56	54.68	+2.74%	4,400,600
2026-01-23	52.66	53.89	52.06	53.22	+1.93%	2,863,400
2026-01-22	50.97	52.70	50.52	52.21	+1.77%	3,204,800
2026-01-21	55.39	55.39	50.81	51.30	-3.01%	4,409,200
2026-01-20	53.30	53.31	51.76	52.89	+7.04%	4,446,900
2026-01-16	49.81	49.98	48.17	49.41	-0.86%	3,011,400
2026-01-15	49.80	50.51	49.27	49.84	+0.08%	3,540,100
2026-01-14	50.88	50.96	48.78	49.80	+0.50%	2,441,800
2026-01-13	49.64	50.38	49.17	49.55	+2.08%	2,544,900
2026-01-12	47.77	49.60	47.43	48.54	+6.24%	3,513,900
2026-01-09	45.68	46.51	45.08	45.69	+0.29%	2,108,700
2026-01-08	44.46	45.64	44.27	45.56	-0.35%	1,884,700
2026-01-07	45.25	45.81	44.07	45.72	-3.18%	2,661,700
2026-01-06	46.02	47.39	45.85	47.22	+6.28%	2,877,100
2026-01-05	44.50	45.71	44.43	44.43	+2.00%	2,886,900
2026-01-02	44.29	44.31	42.10	43.56	-0.23%	1,357,700
2025-12-31	43.82	44.68	43.48	43.66	-1.04%	1,419,200
2025-12-30	45.24	45.41	44.05	44.12	+1.19%	2,051,300
2025-12-29	44.80	45.00	43.06	43.60	-6.36%	2,977,900
2025-12-26	46.50	46.88	45.52	46.56	+1.20%	1,170,900
2025-12-24	46.45	46.64	44.95	46.01	-0.35%	886,200
2025-12-23	46.66	46.74	45.63	46.17	-1.81%	3,233,100
2025-12-22	46.52	47.60	46.41	47.02	+4.12%	2,716,600
2025-12-19	44.15	45.90	44.12	45.16	+2.24%	3,661,200
2025-12-18	44.14	45.42	43.88	44.17	-0.99%	3,106,700
2025-12-17	44.44	45.05	43.83	44.61	+1.87%	2,121,400
2025-12-16	44.14	45.20	43.21	43.79	-0.34%	2,928,300
2025-12-15	44.41	44.62	43.10	43.94	+1.03%	3,340,500
2025-12-12	45.73	45.81	42.72	43.49	-3.57%	4,534,200
2025-12-11	42.96	45.70	42.82	45.10	+4.79%	3,268,600
2025-12-10	42.62	43.66	41.70	43.04	-0.12%	3,682,000
2025-12-09	41.29	43.14	41.27	43.09	+4.66%	2,520,500
2025-12-08	42.33	42.35	41.08	41.17	-2.46%	3,127,700
2025-12-05	42.80	44.32	41.90	42.21	+1.42%	2,913,100
2025-12-04	40.73	41.70	40.68	41.62	+1.91%	2,067,900
2025-12-03	41.75	42.03	40.83	40.84	-1.30%	1,760,200
2025-12-02	41.90	42.22	40.22	41.38	-3.11%	2,808,600
2025-12-01	43.42	43.48	42.39	42.71	-0.42%	3,529,800
2025-11-28	42.38	42.89	41.61	42.89	-0.76%	4,265,000
2025-11-26	41.44	43.24	41.44	43.22	+6.17%	2,322,100
2025-11-25	40.37	41.08	39.79	40.71	+0.30%	2,361,400
2025-11-24	38.30	40.65	38.15	40.59	+5.57%	3,644,700
2025-11-21	37.79	39.32	37.57	38.45	+1.32%	3,465,100
2025-11-20	39.86	40.73	37.75	37.95	-6.46%	4,253,400
2025-11-19	41.43	42.03	39.94	40.57	+1.70%	4,036,100
2025-11-18	39.96	40.55	39.13	39.89	+1.48%	3,547,600
2025-11-17	40.22	41.27	39.06	39.31	-3.70%	3,207,300
2025-11-14	40.11	41.36	39.88	40.82	-1.14%	2,233,600
2025-11-13	43.38	43.38	41.08	41.29	-3.66%	3,614,600
2025-11-12	40.97	43.56	40.91	42.86	+1.01%	5,799,700
2025-11-11	42.47	43.01	41.57	42.43	+0.35%	3,862,000
2025-11-10	41.06	42.59	40.78	42.28	+8.47%	4,778,100
2025-11-07	38.65	39.45	38.46	38.98	+3.26%	4,233,700
2025-11-06	38.61	39.32	37.63	37.75	-1.07%	3,352,400
2025-11-05	37.89	38.65	37.49	38.16	+6.95%	4,816,000
2025-11-04	36.17	36.55	35.46	35.68	-6.11%	5,283,700
2025-11-03	38.14	38.55	37.61	38.00	-1.07%	2,592,300
2025-10-31	39.02	39.38	38.39	38.41	-0.95%	2,930,300
2025-10-30	38.15	39.24	38.03	38.78	+1.41%	2,731,600
2025-10-29	39.86	39.86	37.73	38.24	-0.75%	3,566,000
2025-10-28	36.92	38.76	36.80	38.53	+2.66%	4,079,600
2025-10-27	37.83	38.27	36.37	37.53	-6.87%	6,526,100
2025-10-24	40.38	41.18	40.08	40.30	-2.18%	3,261,900
2025-10-23	40.89	41.54	40.26	41.20	+4.04%	3,641,600
2025-10-22	37.41	39.82	37.17	39.60	+2.35%	6,840,700
2025-10-21	39.89	40.08	38.34	38.69	-11.59%	6,820,100
2025-10-20	43.33	44.44	42.71	43.76	+1.44%	3,428,700
2025-10-17	44.82	44.85	41.90	43.14	-7.46%	4,745,900
2025-10-16	44.80	47.18	44.58	46.62	+6.46%	4,887,700
2025-10-15	42.36	44.15	41.63	43.79	+3.87%	3,588,900
2025-10-14	42.38	43.34	41.85	42.16	-3.37%	3,601,700
2025-10-13	42.44	43.70	42.22	43.63	+6.41%	3,411,200
2025-10-10	40.11	41.11	39.78	41.00	+2.55%	4,153,000
2025-10-09	43.22	43.49	39.30	39.98	-7.86%	4,571,000
2025-10-08	43.12	43.66	42.46	43.39	+3.68%	2,483,900
2025-10-07	42.35	42.38	41.20	41.85	-1.46%	2,605,700
2025-10-06	42.23	42.93	42.21	42.47	+0.78%	2,258,800
2025-10-03	42.22	42.58	41.72	42.14	-0.28%	2,240,700
2025-10-02	42.86	43.13	40.55	42.26	+1.25%	3,438,600
2025-10-01	42.10	42.79	41.39	41.74	-0.52%	2,896,400
2025-09-30	41.21	42.56	41.10	41.96	+1.25%	3,210,700
2025-09-29	42.00	42.24	41.08	41.44	+1.44%	3,130,400
2025-09-26	40.15	40.86	39.85	40.85	+3.86%	3,454,200
2025-09-25	39.89	40.20	38.84	39.33	-2.33%	4,257,900
2025-09-24	41.90	42.12	40.24	40.27	-3.64%	3,345,100
2025-09-23	42.10	42.74	41.78	41.79	-1.21%	5,115,200
2025-09-22	41.92	42.30	41.23	42.30	+2.37%	4,505,400
2025-09-19	38.15	41.46	38.07	41.32	+9.11%	6,094,000
2025-09-18	37.20	38.03	37.07	37.87	-0.29%	4,279,500
2025-09-17	37.72	38.94	37.61	37.98	-1.02%	3,882,500
2025-09-16	38.95	39.04	37.91	38.37	-1.18%	2,947,200
2025-09-15	37.43	39.04	37.38	38.83	+3.27%	3,291,200
2025-09-12	37.02	38.07	36.96	37.60	-1.10%	3,574,400
2025-09-11	36.71	38.04	36.60	38.02	+2.87%	2,860,100
2025-09-10	36.45	37.68	36.42	36.96	+3.44%	3,804,400
2025-09-09	35.93	36.27	35.35	35.73	+0.34%	3,394,800
2025-09-08	35.45	35.82	35.04	35.61	+3.64%	3,926,400
2025-09-05	34.65	34.80	34.04	34.36	+2.87%	3,110,000

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：8月（+33.69%）。最も弱い月：6月（-8.83%）。日次データ2年分（2025–2026）に基づく。

1月+17.74%
2月+10.60%
3月-0.81%
4月-6.35%
5月+1.30%
6月-8.83%
7月-0.61%
8月+33.69%
9月+22.01%
10月-7.98%
11月+12.87%
12月+2.22%

FAQ · 現在の価格データより · 2026-09-02 時点

クイック回答

Gold Fields Ltd ADR（GFI）の直近終値は？

2026-09-02 時点で 44.92。Closelookデータレイクの日次価格記録より。

GFI の52週高値・安値は？

直近52週間で高値 61.64、安値 31.11（2026-09-02 時点）。

Gold Fields Ltd ADR が歴史的に最も強い月と弱い月は？

歴史的に、GFI の最も強い月は 8月（平均 +33.69%）、最も弱い月は 6月（平均 -8.83%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。