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 |
|---|---|---|---|---|---|
| 2008/12/30 | 7,880 | 7,880 | 7,830 | 7,840 | 6,050 |
| 2008/12/29 | 7,800 | 7,930 | 7,800 | 7,840 | 24,291 |
| 2008/12/26 | 7,590 | 7,600 | 7,540 | 7,560 | 10,782 |
| 2008/12/25 | 7,510 | 7,650 | 7,500 | 7,650 | 12,008 |
| 2008/12/24 | 7,470 | 7,500 | 7,460 | 7,490 | 15,386 |
| 2008/12/22 | 7,360 | 7,510 | 7,360 | 7,480 | 61,228 |
| 2008/12/19 | 7,460 | 7,490 | 7,430 | 7,490 | 25,113 |
| 2008/12/18 | 7,450 | 7,500 | 7,440 | 7,500 | 14,042 |
| 2008/12/17 | 7,550 | 7,550 | 7,440 | 7,450 | 11,698 |
| 2008/12/16 | 7,450 | 7,480 | 7,410 | 7,450 | 7,743 |
| 2008/12/15 | 7,420 | 7,450 | 7,380 | 7,430 | 14,989 |
| 2008/12/12 | 7,420 | 7,430 | 7,190 | 7,220 | 49,961 |
| 2008/12/11 | 7,350 | 7,400 | 7,320 | 7,390 | 8,580 |
| 2008/12/10 | 7,040 | 7,120 | 7,040 | 7,110 | 4,396 |
| 2008/12/09 | 7,070 | 7,120 | 7,050 | 7,050 | 6,921 |
| 2008/12/08 | 6,960 | 7,020 | 6,950 | 7,010 | 8,235 |
| 2008/12/05 | 7,020 | 7,050 | 6,990 | 7,000 | 23,999 |
| 2008/12/04 | 7,130 | 7,130 | 7,060 | 7,080 | 9,137 |
| 2008/12/03 | 7,200 | 7,240 | 7,110 | 7,160 | 9,157 |
| 2008/12/02 | 7,150 | 7,190 | 7,100 | 7,120 | 24,703 |
| 2008/12/01 | 7,790 | 7,790 | 7,620 | 7,650 | 12,495 |
| 2008/11/28 | 7,780 | 7,780 | 7,660 | 7,690 | 28,571 |
| 2008/11/27 | 7,700 | 7,700 | 7,650 | 7,680 | 13,029 |
| 2008/11/26 | 7,740 | 7,740 | 7,590 | 7,650 | 18,688 |
| 2008/11/25 | 7,640 | 7,780 | 7,630 | 7,740 | 32,052 |
| 2008/11/21 | 7,010 | 7,030 | 6,880 | 7,030 | 18,167 |
| 2008/11/20 | 7,060 | 7,070 | 6,930 | 6,950 | 9,898 |
| 2008/11/19 | 7,060 | 7,120 | 7,000 | 7,050 | 4,416 |
| 2008/11/18 | 7,050 | 7,060 | 7,020 | 7,060 | 4,433 |
| 2008/11/17 | 7,050 | 7,140 | 7,020 | 7,110 | 16,508 |
| 2008/11/14 | 7,000 | 7,050 | 6,960 | 6,970 | 10,525 |
| 2008/11/13 | 6,870 | 6,870 | 6,740 | 6,800 | 32,251 |
| 2008/11/12 | 7,160 | 7,160 | 7,080 | 7,100 | 6,856 |
| 2008/11/11 | 7,290 | 7,290 | 7,160 | 7,210 | 8,951 |
| 2008/11/10 | 7,290 | 7,350 | 7,280 | 7,290 | 13,122 |
| 2008/11/07 | 7,030 | 7,100 | 6,980 | 7,030 | 21,213 |
| 2008/11/06 | 7,360 | 7,360 | 7,080 | 7,130 | 6,970 |
| 2008/11/05 | 7,470 | 7,490 | 7,410 | 7,450 | 11,072 |
| 2008/11/04 | 7,170 | 7,170 | 7,060 | 7,070 | 8,187 |
| 2008/10/31 | 7,370 | 7,370 | 7,070 | 7,110 | 20,452 |
| 2008/10/30 | 7,330 | 7,530 | 7,290 | 7,470 | 19,920 |
| 2008/10/29 | 7,350 | 7,350 | 7,050 | 7,160 | 21,102 |
| 2008/10/28 | 6,800 | 7,010 | 6,700 | 7,000 | 27,165 |
| 2008/10/27 | 6,720 | 7,220 | 6,720 | 6,750 | 39,943 |
| 2008/10/24 | 7,130 | 7,130 | 6,710 | 6,720 | 65,306 |
| 2008/10/23 | 7,370 | 7,370 | 7,100 | 7,160 | 58,458 |
| 2008/10/22 | 7,900 | 7,910 | 7,550 | 7,670 | 64,089 |
| 2008/10/21 | 8,380 | 8,380 | 8,040 | 8,040 | 29,569 |
| 2008/10/20 | 8,090 | 8,190 | 8,020 | 8,180 | 18,804 |
| 2008/10/17 | 8,170 | 8,170 | 8,020 | 8,150 | 21,217 |
| 2008/10/16 | 8,490 | 8,490 | 8,250 | 8,340 | 17,684 |
| 2008/10/15 | 8,620 | 8,630 | 8,440 | 8,500 | 23,534 |
| 2008/10/14 | 8,560 | 8,630 | 8,500 | 8,520 | 40,204 |
| 2008/10/10 | 9,000 | 9,090 | 8,870 | 8,960 | 21,965 |
| 2008/10/09 | 8,900 | 9,000 | 8,820 | 8,840 | 24,624 |
| 2008/10/08 | 8,880 | 9,020 | 8,690 | 8,850 | 29,787 |
| 2008/10/07 | 8,630 | 8,800 | 8,620 | 8,750 | 34,877 |
| 2008/10/06 | 8,600 | 8,710 | 8,430 | 8,500 | 31,339 |
| 2008/10/03 | 8,760 | 8,810 | 8,570 | 8,810 | 27,993 |
| 2008/10/02 | 9,130 | 9,150 | 9,090 | 9,120 | 16,695 |
| 2008/10/01 | 9,170 | 9,260 | 9,160 | 9,190 | 26,801 |
| 2008/09/30 | 9,350 | 9,690 | 9,230 | 9,270 | 39,982 |
| 2008/09/29 | 9,150 | 9,230 | 9,140 | 9,190 | 19,382 |
| 2008/09/26 | 9,200 | 9,250 | 9,110 | 9,140 | 15,766 |
| 2008/09/25 | 9,220 | 9,280 | 9,200 | 9,260 | 22,299 |
| 2008/09/24 | 9,300 | 9,300 | 9,160 | 9,230 | 21,801 |
| 2008/09/22 | 9,120 | 9,200 | 9,060 | 9,140 | 20,876 |
| 2008/09/19 | 9,030 | 9,100 | 8,830 | 8,950 | 24,450 |
| 2008/09/18 | 9,150 | 9,150 | 8,550 | 8,980 | 32,904 |
| 2008/09/17 | 8,560 | 8,790 | 8,250 | 8,260 | 15,537 |
| 2008/09/16 | 8,070 | 8,560 | 8,030 | 8,560 | 32,399 |
| 2008/09/12 | 7,920 | 8,000 | 7,770 | 7,970 | 13,703 |
| 2008/09/11 | 7,930 | 8,030 | 7,930 | 7,990 | 9,754 |
| 2008/09/10 | 8,110 | 8,240 | 8,070 | 8,210 | 14,774 |
| 2008/09/09 | 8,530 | 8,540 | 8,430 | 8,440 | 12,310 |
| 2008/09/08 | 8,700 | 8,740 | 8,680 | 8,730 | 13,703 |
| 2008/09/05 | 8,340 | 8,400 | 8,310 | 8,400 | 30,500 |
| 2008/09/04 | 8,580 | 8,600 | 8,550 | 8,560 | 6,680 |
| 2008/09/03 | 8,610 | 8,650 | 8,560 | 8,580 | 11,379 |
| 2008/09/02 | 8,720 | 8,720 | 8,670 | 8,680 | 8,822 |
| 2008/09/01 | 8,930 | 8,940 | 8,880 | 8,890 | 7,097 |
| 2008/08/29 | 8,990 | 9,000 | 8,970 | 8,970 | 5,550 |
| 2008/08/28 | 8,940 | 8,980 | 8,930 | 8,960 | 7,800 |
| 2008/08/27 | 8,920 | 8,920 | 8,900 | 8,900 | 7,050 |
| 2008/08/26 | 8,860 | 8,880 | 8,830 | 8,880 | 1,600 |
| 2008/08/25 | 8,940 | 8,940 | 8,880 | 8,900 | 5,500 |
| 2008/08/22 | 8,960 | 9,000 | 8,940 | 9,000 | 8,100 |
| 2008/08/21 | 8,810 | 8,860 | 8,790 | 8,820 | 8,950 |
| 2008/08/20 | 8,870 | 8,880 | 8,830 | 8,860 | 7,750 |
| 2008/08/19 | 8,660 | 8,670 | 8,540 | 8,590 | 14,600 |
| 2008/08/18 | 8,650 | 8,760 | 8,580 | 8,700 | 15,400 |
| 2008/08/15 | 8,640 | 8,670 | 8,550 | 8,620 | 24,850 |
| 2008/08/14 | 8,930 | 9,010 | 8,930 | 8,960 | 15,650 |
| 2008/08/13 | 8,760 | 8,800 | 8,670 | 8,770 | 25,900 |
| 2008/08/12 | 8,960 | 8,960 | 8,690 | 8,770 | 64,650 |
| 2008/08/11 | 9,300 | 9,380 | 9,300 | 9,370 | 6,350 |
| 2008/08/08 | 9,430 | 9,430 | 9,370 | 9,410 | 15,100 |
| 2008/08/07 | 9,520 | 9,540 | 9,500 | 9,540 | 9,850 |
| 2008/08/06 | 9,390 | 9,410 | 9,350 | 9,400 | 20,200 |
| 2008/08/05 | 9,590 | 9,590 | 9,520 | 9,520 | 17,500 |
| 2008/08/04 | 9,690 | 9,720 | 9,670 | 9,720 | 15,050 |
| 2008/08/01 | 9,720 | 9,720 | 9,670 | 9,670 | 18,600 |
| 2008/07/31 | 9,710 | 9,710 | 9,690 | 9,710 | 24,750 |
| 2008/07/30 | 9,800 | 9,800 | 9,760 | 9,770 | 18,700 |
| 2008/07/29 | 9,890 | 9,890 | 9,870 | 9,890 | 18,600 |
| 2008/07/28 | 9,870 | 9,920 | 9,870 | 9,910 | 12,100 |
| 2008/07/25 | 9,830 | 9,840 | 9,820 | 9,830 | 28,050 |
| 2008/07/24 | 9,830 | 9,850 | 9,770 | 9,850 | 52,000 |
| 2008/07/23 | 10,050 | 10,050 | 10,010 | 10,030 | 25,850 |
| 2008/07/22 | 10,180 | 10,190 | 10,170 | 10,190 | 27,950 |
| 2008/07/18 | 10,020 | 10,070 | 10,020 | 10,070 | 36,300 |
| 2008/07/17 | 10,000 | 10,020 | 9,980 | 10,000 | 38,450 |
| 2008/07/16 | 10,130 | 10,130 | 10,020 | 10,020 | 45,350 |
| 2008/07/15 | 10,210 | 10,210 | 10,150 | 10,180 | 55,800 |
| 2008/07/14 | 10,160 | 10,170 | 10,130 | 10,160 | 21,400 |
| 2008/07/11 | 9,990 | 9,990 | 9,930 | 9,990 | 15,200 |
| 2008/07/10 | 9,780 | 9,820 | 9,780 | 9,820 | 9,100 |
| 2008/07/09 | 9,750 | 9,760 | 9,710 | 9,760 | 18,650 |
| 2008/07/08 | 9,800 | 9,820 | 9,790 | 9,820 | 16,250 |
| 2008/07/07 | 9,850 | 9,860 | 9,810 | 9,820 | 56,900 |
| 2008/07/04 | 9,880 | 9,880 | 9,830 | 9,870 | 18,400 |
| 2008/07/03 | 9,870 | 9,880 | 9,860 | 9,880 | 19,300 |
| 2008/07/02 | 9,860 | 9,860 | 9,810 | 9,850 | 19,450 |
| 2008/07/01 | 9,730 | 9,730 | 9,670 | 9,680 | 28,200 |
| 2008/06/30 | 9,790 | 9,790 | 9,720 | 9,730 | 48,350 |