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 |