日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

SPDRゴールド・シェア(1326)の株価時系列情報

SPDRゴールド・シェア(1326)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 30,720 30,900 30,660 30,840 7,330
2024/03/27 30,590 30,640 30,540 30,610 3,453
2024/03/26 30,450 30,550 30,410 30,480 6,663
2024/03/25 30,420 30,470 30,320 30,400 6,478
2024/03/22 30,660 30,700 30,500 30,510 11,025
2024/03/21 30,730 30,840 30,610 30,840 6,929
2024/03/19 29,880 30,060 29,850 30,030 7,514
2024/03/18 29,765 29,815 29,640 29,655 5,190
2024/03/15 29,685 29,810 29,685 29,785 2,697
2024/03/14 29,750 29,775 29,705 29,705 1,534
2024/03/13 29,520 29,545 29,435 29,515 4,349
2024/03/12 29,700 29,765 29,660 29,725 5,935
2024/03/11 29,670 29,760 29,630 29,660 9,699
2024/03/08 29,615 29,615 29,520 29,530 6,146
2024/03/07 29,695 29,720 29,535 29,660 9,902
2024/03/06 29,565 29,575 29,495 29,495 6,142
2024/03/05 29,455 29,550 29,400 29,545 11,377
2024/03/04 28,990 28,995 28,910 28,995 9,216
2024/03/01 28,440 28,520 28,405 28,490 2,833
2024/02/29 28,405 28,405 28,230 28,275 12,088
2024/02/28 28,310 28,345 28,295 28,320 4,151
2024/02/27 28,340 28,360 28,310 28,360 2,989
2024/02/26 28,345 28,350 28,270 28,320 4,850
2024/02/22 28,220 28,265 28,205 28,245 5,134
2024/02/21 28,130 28,225 28,095 28,225 3,797
2024/02/20 28,080 28,130 28,045 28,130 1,977
2024/02/19 28,020 28,085 28,005 28,085 5,454
2024/02/16 27,820 27,925 27,820 27,915 9,388
2024/02/15 27,795 27,805 27,705 27,720 7,410
2024/02/14 27,795 27,820 27,740 27,780 19,703
2024/02/13 27,950 28,000 27,930 27,985 8,475
2024/02/09 28,115 28,150 28,115 28,125 4,112
2024/02/08 27,930 28,005 27,925 27,980 2,555
2024/02/07 27,885 27,905 27,855 27,880 1,837
2024/02/06 27,915 27,925 27,855 27,900 2,433
2024/02/05 28,050 28,060 27,875 27,875 5,024
2024/02/02 27,870 27,910 27,835 27,910 5,040
2024/02/01 27,795 27,845 27,745 27,820 7,617
2024/01/31 27,790 27,850 27,780 27,850 2,196
2024/01/30 27,745 27,775 27,710 27,750 5,258
2024/01/29 27,770 27,815 27,735 27,770 2,255
2024/01/26 27,665 27,690 27,630 27,680 2,068
2024/01/25 27,590 27,615 27,550 27,590 8,086
2024/01/24 27,865 27,895 27,730 27,730 2,616
2024/01/23 27,750 27,855 27,730 27,825 2,780
2024/01/22 27,840 27,845 27,730 27,750 6,846
2024/01/19 27,765 27,845 27,740 27,840 5,947
2024/01/18 27,615 27,660 27,510 27,520 4,002
2024/01/17 27,685 27,710 27,610 27,660 6,778
2024/01/16 27,750 27,785 27,700 27,735 3,183
2024/01/15 27,530 27,685 27,520 27,670 7,730
2024/01/12 27,380 27,415 27,305 27,415 3,604
2024/01/11 27,380 27,415 27,325 27,415 4,314
2024/01/10 27,175 27,280 27,165 27,190 2,221
2024/01/09 27,155 27,165 27,035 27,085 8,971
2024/01/05 27,415 27,485 27,390 27,435 3,919
2024/01/04 27,105 27,250 27,045 27,250 6,787
2023/12/29 27,100 27,185 27,080 27,185 3,923
2023/12/28 27,270 27,370 27,220 27,290 4,676
2023/12/27 27,295 27,345 27,270 27,270 3,823
2023/12/26 27,115 27,225 27,070 27,190 3,052
2023/12/25 27,025 27,250 27,025 27,200 3,050
2023/12/22 27,020 27,080 26,960 27,025 2,575
2023/12/21 27,040 27,050 26,955 26,985 5,318
2023/12/20 27,235 27,265 27,110 27,155 5,898
2023/12/19 26,810 26,950 26,760 26,915 19,950
2023/12/18 26,630 26,695 26,605 26,680 5,000
2023/12/15 26,835 26,860 26,730 26,780 6,706
2023/12/14 26,910 26,935 26,570 26,670 15,659
2023/12/13 26,715 26,745 26,660 26,690 4,574
2023/12/12 26,835 26,870 26,770 26,795 7,814
2023/12/11 26,990 27,030 26,900 26,980 5,877
2023/12/08 27,125 27,145 26,870 27,095 17,770
2023/12/07 27,645 27,670 27,525 27,535 7,857
2023/12/06 27,535 27,640 27,535 27,630 3,081
2023/12/05 27,795 27,835 27,695 27,710 10,354
2023/12/04 28,685 28,685 28,330 28,380 20,106
2023/12/01 27,975 28,030 27,950 28,025 2,257
2023/11/30 27,885 27,910 27,820 27,830 4,476
2023/11/29 27,885 27,940 27,855 27,920 5,121
2023/11/28 27,735 27,750 27,675 27,715 9,754
2023/11/27 27,775 27,915 27,740 27,805 11,163
2023/11/24 27,655 27,675 27,580 27,605 2,004
2023/11/22 27,470 27,570 27,415 27,570 2,421
2023/11/21 27,245 27,325 27,200 27,295 4,630
2023/11/20 27,465 27,495 27,345 27,385 5,850
2023/11/17 27,700 27,735 27,680 27,720 2,547
2023/11/16 27,500 27,545 27,435 27,545 3,192
2023/11/15 27,390 27,490 27,375 27,465 6,273
2023/11/14 27,360 27,410 27,340 27,355 3,297
2023/11/13 27,265 27,300 27,200 27,295 4,094
2023/11/10 27,480 27,510 27,450 27,480 3,187
2023/11/09 27,295 27,350 27,260 27,315 9,618
2023/11/08 27,445 27,490 27,435 27,460 4,770
2023/11/07 27,480 27,510 27,455 27,510 8,960
2023/11/06 27,550 27,635 27,485 27,520 10,647
2023/11/02 27,705 27,720 27,650 27,690 5,586
2023/11/01 27,830 27,840 27,715 27,775 5,307
2023/10/31 27,580 27,775 27,575 27,775 2,730
2023/10/30 27,820 27,855 27,740 27,755 5,989
2023/10/27 27,660 27,730 27,640 27,695 8,395
2023/10/26 27,590 27,755 27,590 27,720 5,449
2023/10/25 27,410 27,470 27,380 27,425 7,181
2023/10/24 27,405 27,470 27,390 27,430 6,471
2023/10/23 27,415 27,490 27,300 27,480 5,328
2023/10/20 27,460 27,525 27,420 27,490 12,495
2023/10/19 27,085 27,130 27,020 27,055 13,551
2023/10/18 26,725 26,970 26,725 26,875 9,933
2023/10/17 26,630 26,630 26,530 26,580 6,015
2023/10/16 26,700 26,705 26,540 26,555 14,679
2023/10/13 25,980 26,080 25,980 26,080 3,128
2023/10/12 25,920 26,015 25,920 26,015 3,483
2023/10/11 25,655 25,700 25,635 25,700 1,951
2023/10/10 25,660 25,710 25,630 25,680 7,353
2023/10/06 25,115 25,185 25,090 25,160 2,680
2023/10/05 25,215 25,215 25,135 25,180 6,078
2023/10/04 25,220 25,255 25,190 25,215 4,308
2023/10/03 25,380 25,390 25,265 25,310 4,914
2023/10/02 25,665 25,665 25,525 25,525 11,382
2023/09/29 25,875 25,880 25,810 25,850 4,593
2023/09/28 26,025 26,045 25,960 25,995 6,612
2023/09/27 26,280 26,305 26,210 26,235 4,527
2023/09/26 26,440 26,470 26,410 26,450 4,259
2023/09/25 26,490 26,500 26,445 26,460 1,734
2023/09/22 26,325 26,455 26,300 26,440 3,337
2023/09/21 26,560 26,560 26,480 26,545 3,566
2023/09/20 26,485 26,495 26,440 26,495 2,807
2023/09/19 26,490 26,500 26,460 26,465 4,595
2023/09/15 26,140 26,220 26,120 26,215 3,522
2023/09/14 26,085 26,115 26,035 26,035 1,310
2023/09/13 26,125 26,160 26,090 26,090 1,409
2023/09/12 26,135 26,195 26,115 26,165 1,005
2023/09/11 26,205 26,205 26,105 26,145 2,476
2023/09/08 26,260 26,305 26,170 26,295 1,254
2023/09/07 26,280 26,295 26,250 26,250 2,275
2023/09/06 26,370 26,400 26,300 26,315 5,019
2023/09/05 26,360 26,405 26,340 26,405 3,833
2023/09/04 26,290 26,390 26,290 26,390 3,766
2023/09/01 26,220 26,220 26,170 26,180 2,720
2023/08/31 26,370 26,380 26,320 26,355 3,376
2023/08/30 26,260 26,290 26,210 26,285 4,772
2023/08/29 26,110 26,190 26,100 26,165 2,787
2023/08/28 26,050 26,070 26,030 26,030 4,087
2023/08/25 25,950 26,010 25,925 25,975 8,515
2023/08/24 25,740 25,900 25,740 25,900 9,399
2023/08/23 25,695 25,730 25,670 25,710 4,304
2023/08/22 25,700 25,730 25,670 25,705 1,720
2023/08/21 25,480 25,560 25,435 25,485 3,534
2023/08/18 25,590 25,595 25,520 25,555 8,271
2023/08/17 25,725 25,735 25,690 25,720 1,721
2023/08/16 25,715 25,735 25,685 25,735 1,750
2023/08/15 25,740 25,770 25,710 25,710 789
2023/08/14 25,740 25,740 25,690 25,740 3,990
2023/08/10 25,580 25,650 25,560 25,650 9,953
2023/08/09 25,590 25,675 25,590 25,655 3,834
2023/08/08 25,610 25,735 25,610 25,735 1,041
2023/08/07 25,605 25,605 25,540 25,575 1,222
2023/08/04 25,610 25,675 25,585 25,615 7,719
2023/08/03 25,750 25,845 25,740 25,790 4,247
2023/08/02 25,890 25,925 25,800 25,860 7,538
2023/08/01 25,955 26,000 25,930 25,950 8,709
2023/07/31 25,570 25,755 25,560 25,745 10,645
2023/07/28 25,120 25,540 25,070 25,245 13,215
2023/07/27 25,685 25,725 25,635 25,720 2,639
2023/07/26 25,720 25,740 25,685 25,720 3,501
2023/07/25 25,675 25,780 25,670 25,770 2,863
2023/07/24 25,825 25,825 25,720 25,750 2,393
2023/07/21 25,615 25,670 25,590 25,645 4,212
2023/07/20 25,625 25,680 25,605 25,630 4,674
2023/07/19 25,505 25,590 25,505 25,590 7,099
2023/07/18 25,180 25,250 25,180 25,195 2,300
2023/07/14 25,150 25,150 25,020 25,085 2,804
2023/07/13 25,170 25,225 25,110 25,220 2,725
2023/07/12 25,180 25,180 25,080 25,130 5,505
2023/07/11 25,300 25,340 25,200 25,240 16,683
2023/07/10 25,450 25,555 25,420 25,480 8,992
2023/07/07 25,570 25,585 25,520 25,545 8,787
2023/07/06 25,730 25,750 25,625 25,640 12,533
2023/07/05 25,840 25,875 25,825 25,875 1,832
2023/07/04 25,785 25,850 25,755 25,845 3,044
2023/07/03 25,710 25,765 25,680 25,745 3,869
2023/06/30 25,655 25,690 25,615 25,630 3,155
2023/06/29 25,595 25,610 25,535 25,570 9,838
2023/06/28 25,600 25,620 25,565 25,620 2,890
2023/06/27 25,620 25,715 25,605 25,685 4,407
2023/06/26 25,670 25,720 25,615 25,640 4,732
2023/06/23 25,420 25,520 25,375 25,495 5,510
2023/06/22 25,470 25,480 25,385 25,415 13,975
2023/06/21 25,415 25,500 25,415 25,490 5,549
2023/06/20 25,710 25,765 25,650 25,715 2,569
2023/06/19 25,820 25,820 25,700 25,720 2,127
2023/06/16 25,500 25,610 25,460 25,610 4,245
2023/06/15 25,280 25,430 25,235 25,430 13,456
2023/06/14 25,330 25,370 25,290 25,320 6,775
2023/06/13 25,380 25,420 25,350 25,375 1,385
2023/06/12 25,385 25,400 25,330 25,380 2,176
2023/06/09 25,380 25,450 25,350 25,415 3,793
2023/06/08 25,260 25,310 25,260 25,285 8,382
2023/06/07 25,460 25,470 25,385 25,390 3,456
2023/06/06 25,390 25,450 25,370 25,385 3,295

このページの先頭へ