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 |
|---|---|---|---|---|---|
| 2009/12/30 | 9,870 | 9,910 | 9,840 | 9,890 | 22,245 |
| 2009/12/29 | 9,950 | 9,950 | 9,910 | 9,930 | 14,610 |
| 2009/12/28 | 9,940 | 10,000 | 9,920 | 9,990 | 18,447 |
| 2009/12/25 | 9,900 | 9,910 | 9,850 | 9,900 | 19,639 |
| 2009/12/24 | 9,810 | 9,850 | 9,790 | 9,820 | 44,358 |
| 2009/12/22 | 9,790 | 9,810 | 9,780 | 9,810 | 33,294 |
| 2009/12/21 | 9,890 | 9,910 | 9,850 | 9,860 | 29,207 |
| 2009/12/18 | 9,730 | 9,750 | 9,650 | 9,750 | 80,556 |
| 2009/12/17 | 10,050 | 10,080 | 9,980 | 10,010 | 53,072 |
| 2009/12/16 | 9,880 | 9,900 | 9,850 | 9,880 | 16,251 |
| 2009/12/15 | 9,820 | 9,840 | 9,790 | 9,820 | 27,013 |
| 2009/12/14 | 9,760 | 9,820 | 9,710 | 9,800 | 37,743 |
| 2009/12/11 | 9,820 | 9,920 | 9,810 | 9,920 | 31,276 |
| 2009/12/10 | 9,800 | 9,850 | 9,680 | 9,720 | 57,992 |
| 2009/12/09 | 9,830 | 9,870 | 9,800 | 9,830 | 64,394 |
| 2009/12/08 | 10,170 | 10,240 | 10,100 | 10,120 | 33,887 |
| 2009/12/07 | 10,190 | 10,230 | 10,110 | 10,200 | 86,718 |
| 2009/12/04 | 10,430 | 10,470 | 10,360 | 10,420 | 38,487 |
| 2009/12/03 | 10,500 | 10,590 | 10,490 | 10,500 | 41,410 |
| 2009/12/02 | 10,180 | 10,390 | 10,170 | 10,380 | 39,215 |
| 2009/12/01 | 10,000 | 10,130 | 9,980 | 10,100 | 42,473 |
| 2009/11/30 | 9,970 | 10,050 | 9,840 | 9,900 | 46,592 |
| 2009/11/27 | 9,960 | 10,080 | 9,940 | 9,940 | 60,365 |
| 2009/11/26 | 10,200 | 10,280 | 10,120 | 10,160 | 54,715 |
| 2009/11/25 | 10,150 | 10,210 | 10,120 | 10,190 | 47,384 |
| 2009/11/24 | 10,100 | 10,190 | 10,090 | 10,180 | 45,279 |
| 2009/11/20 | 9,980 | 10,000 | 9,950 | 9,970 | 14,319 |
| 2009/11/19 | 10,030 | 10,030 | 9,960 | 9,970 | 49,850 |
| 2009/11/18 | 9,970 | 10,000 | 9,930 | 9,970 | 20,576 |
| 2009/11/17 | 9,920 | 9,960 | 9,910 | 9,910 | 31,098 |
| 2009/11/16 | 9,870 | 9,930 | 9,850 | 9,910 | 35,026 |
| 2009/11/13 | 9,790 | 9,790 | 9,740 | 9,780 | 16,801 |
| 2009/11/12 | 9,830 | 9,880 | 9,830 | 9,870 | 50,583 |
| 2009/11/11 | 9,720 | 9,740 | 9,700 | 9,730 | 26,856 |
| 2009/11/10 | 9,740 | 9,760 | 9,660 | 9,660 | 25,503 |
| 2009/11/09 | 9,680 | 9,770 | 9,650 | 9,760 | 18,847 |
| 2009/11/06 | 9,700 | 9,710 | 9,680 | 9,700 | 21,393 |
| 2009/11/05 | 9,700 | 9,700 | 9,610 | 9,640 | 44,534 |
| 2009/11/04 | 9,590 | 9,610 | 9,540 | 9,600 | 37,633 |
| 2009/11/02 | 9,200 | 9,250 | 9,200 | 9,250 | 23,592 |
| 2009/10/30 | 9,360 | 9,390 | 9,350 | 9,350 | 8,586 |
| 2009/10/29 | 9,160 | 9,180 | 9,120 | 9,170 | 19,897 |
| 2009/10/28 | 9,340 | 9,370 | 9,270 | 9,300 | 18,967 |
| 2009/10/27 | 9,410 | 9,420 | 9,380 | 9,420 | 30,780 |
| 2009/10/26 | 9,520 | 9,520 | 9,480 | 9,500 | 26,863 |
| 2009/10/23 | 9,500 | 9,570 | 9,500 | 9,570 | 21,557 |
| 2009/10/22 | 9,440 | 9,480 | 9,430 | 9,470 | 13,801 |
| 2009/10/21 | 9,410 | 9,410 | 9,370 | 9,400 | 8,131 |
| 2009/10/20 | 9,450 | 9,460 | 9,420 | 9,430 | 18,746 |
| 2009/10/19 | 9,380 | 9,390 | 9,340 | 9,380 | 17,468 |
| 2009/10/16 | 9,350 | 9,390 | 9,310 | 9,330 | 22,673 |
| 2009/10/15 | 9,320 | 9,350 | 9,320 | 9,350 | 11,223 |
| 2009/10/14 | 9,350 | 9,370 | 9,300 | 9,330 | 35,129 |
| 2009/10/13 | 9,280 | 9,320 | 9,250 | 9,300 | 36,087 |
| 2009/10/09 | 9,150 | 9,180 | 9,130 | 9,160 | 35,755 |
| 2009/10/08 | 9,070 | 9,120 | 9,060 | 9,110 | 24,312 |
| 2009/10/07 | 9,060 | 9,070 | 9,030 | 9,040 | 45,891 |
| 2009/10/06 | 8,930 | 8,940 | 8,890 | 8,890 | 12,182 |
| 2009/10/05 | 8,820 | 8,850 | 8,820 | 8,840 | 7,270 |
| 2009/10/02 | 8,790 | 8,790 | 8,760 | 8,770 | 5,295 |
| 2009/10/01 | 8,870 | 8,890 | 8,850 | 8,890 | 10,829 |
| 2009/09/30 | 8,790 | 8,800 | 8,760 | 8,770 | 6,993 |
| 2009/09/29 | 8,730 | 8,770 | 8,730 | 8,770 | 11,937 |
| 2009/09/28 | 8,650 | 8,700 | 8,650 | 8,660 | 30,721 |
| 2009/09/25 | 8,870 | 8,900 | 8,840 | 8,850 | 17,077 |
| 2009/09/24 | 9,030 | 9,060 | 8,980 | 9,010 | 43,210 |
| 2009/09/18 | 9,090 | 9,100 | 9,050 | 9,070 | 11,034 |
| 2009/09/17 | 9,070 | 9,150 | 9,070 | 9,140 | 27,278 |
| 2009/09/16 | 8,980 | 9,080 | 8,970 | 9,080 | 14,605 |
| 2009/09/15 | 8,910 | 8,960 | 8,910 | 8,950 | 8,469 |
| 2009/09/14 | 8,960 | 8,970 | 8,880 | 8,890 | 30,816 |
| 2009/09/11 | 8,980 | 8,990 | 8,950 | 8,980 | 8,427 |
| 2009/09/10 | 9,000 | 9,000 | 8,960 | 9,000 | 17,880 |
| 2009/09/09 | 9,080 | 9,090 | 9,050 | 9,090 | 15,060 |
| 2009/09/08 | 9,070 | 9,100 | 9,060 | 9,090 | 11,552 |
| 2009/09/07 | 9,080 | 9,090 | 9,050 | 9,070 | 31,792 |
| 2009/09/04 | 9,020 | 9,030 | 8,980 | 9,020 | 26,904 |
| 2009/09/03 | 8,850 | 8,880 | 8,810 | 8,860 | 16,829 |
| 2009/09/02 | 8,700 | 8,710 | 8,670 | 8,710 | 8,778 |
| 2009/09/01 | 8,690 | 8,720 | 8,670 | 8,710 | 11,256 |
| 2009/08/31 | 8,820 | 8,820 | 8,670 | 8,720 | 10,655 |
| 2009/08/28 | 8,750 | 8,760 | 8,720 | 8,750 | 2,633 |
| 2009/08/27 | 8,720 | 8,750 | 8,680 | 8,720 | 6,887 |
| 2009/08/26 | 8,730 | 8,790 | 8,720 | 8,770 | 6,452 |
| 2009/08/25 | 8,770 | 8,770 | 8,720 | 8,730 | 24,611 |
| 2009/08/24 | 8,840 | 8,890 | 8,840 | 8,890 | 11,850 |
| 2009/08/21 | 8,700 | 8,710 | 8,630 | 8,670 | 11,348 |
| 2009/08/20 | 8,740 | 8,750 | 8,700 | 8,740 | 6,230 |
| 2009/08/19 | 8,780 | 8,780 | 8,680 | 8,700 | 12,022 |
| 2009/08/18 | 8,700 | 8,770 | 8,690 | 8,770 | 9,033 |
| 2009/08/17 | 8,820 | 8,820 | 8,730 | 8,770 | 12,917 |
| 2009/08/14 | 8,970 | 9,000 | 8,920 | 8,960 | 12,819 |
| 2009/08/13 | 8,980 | 8,980 | 8,930 | 8,980 | 6,478 |
| 2009/08/12 | 8,930 | 8,950 | 8,860 | 8,900 | 5,746 |
| 2009/08/11 | 9,010 | 9,010 | 8,960 | 8,990 | 9,968 |
| 2009/08/10 | 9,050 | 9,120 | 9,050 | 9,110 | 27,309 |
| 2009/08/07 | 9,000 | 9,010 | 8,980 | 9,000 | 6,449 |
| 2009/08/06 | 8,960 | 9,000 | 8,950 | 8,990 | 5,224 |
| 2009/08/05 | 9,020 | 9,040 | 8,980 | 8,990 | 21,569 |
| 2009/08/04 | 8,920 | 8,970 | 8,900 | 8,920 | 18,059 |
| 2009/08/03 | 8,870 | 8,890 | 8,850 | 8,870 | 13,756 |
| 2009/07/31 | 8,770 | 8,790 | 8,750 | 8,770 | 5,110 |
| 2009/07/30 | 8,650 | 8,700 | 8,650 | 8,690 | 12,746 |
| 2009/07/29 | 8,710 | 8,760 | 8,640 | 8,700 | 16,411 |
| 2009/07/28 | 8,900 | 8,910 | 8,870 | 8,910 | 17,268 |
| 2009/07/27 | 8,820 | 8,890 | 8,800 | 8,860 | 15,924 |
| 2009/07/24 | 8,840 | 8,850 | 8,790 | 8,820 | 28,361 |
| 2009/07/23 | 8,740 | 8,810 | 8,740 | 8,810 | 17,641 |
| 2009/07/22 | 8,720 | 8,740 | 8,690 | 8,720 | 7,754 |
| 2009/07/21 | 8,760 | 8,770 | 8,700 | 8,750 | 19,192 |
| 2009/07/17 | 8,620 | 8,640 | 8,600 | 8,620 | 7,585 |
| 2009/07/16 | 8,690 | 8,710 | 8,620 | 8,630 | 9,480 |
| 2009/07/15 | 8,510 | 8,550 | 8,500 | 8,530 | 7,128 |
| 2009/07/14 | 8,420 | 8,440 | 8,380 | 8,440 | 5,287 |
| 2009/07/13 | 8,380 | 8,380 | 8,260 | 8,270 | 18,543 |
| 2009/07/10 | 8,480 | 8,480 | 8,330 | 8,380 | 18,080 |
| 2009/07/09 | 8,450 | 8,480 | 8,330 | 8,380 | 37,557 |
| 2009/07/08 | 8,610 | 8,610 | 8,550 | 8,580 | 23,769 |
| 2009/07/07 | 8,680 | 8,690 | 8,650 | 8,670 | 15,981 |
| 2009/07/06 | 8,780 | 8,780 | 8,720 | 8,740 | 16,522 |
| 2009/07/03 | 8,790 | 8,830 | 8,770 | 8,830 | 16,738 |
| 2009/07/02 | 8,940 | 8,940 | 8,900 | 8,930 | 11,640 |
| 2009/07/01 | 8,800 | 8,860 | 8,780 | 8,840 | 22,079 |
| 2009/06/30 | 8,880 | 8,890 | 8,850 | 8,880 | 11,574 |
| 2009/06/29 | 8,780 | 8,800 | 8,760 | 8,780 | 16,063 |
| 2009/06/26 | 8,850 | 8,880 | 8,820 | 8,870 | 11,746 |
| 2009/06/25 | 8,760 | 8,860 | 8,760 | 8,850 | 18,782 |
| 2009/06/24 | 8,660 | 8,700 | 8,640 | 8,700 | 11,058 |
| 2009/06/23 | 8,670 | 8,680 | 8,560 | 8,570 | 38,000 |
| 2009/06/22 | 8,840 | 8,840 | 8,780 | 8,820 | 19,646 |
| 2009/06/19 | 8,870 | 8,880 | 8,850 | 8,870 | 4,664 |
| 2009/06/18 | 8,890 | 8,890 | 8,820 | 8,840 | 12,076 |
| 2009/06/17 | 8,820 | 8,890 | 8,810 | 8,880 | 12,738 |
| 2009/06/16 | 8,940 | 8,940 | 8,810 | 8,830 | 36,465 |
| 2009/06/15 | 9,070 | 9,070 | 9,020 | 9,040 | 29,502 |
| 2009/06/12 | 9,160 | 9,200 | 9,160 | 9,190 | 7,863 |
| 2009/06/11 | 9,210 | 9,220 | 9,170 | 9,220 | 14,845 |
| 2009/06/10 | 9,150 | 9,230 | 9,140 | 9,230 | 21,556 |
| 2009/06/09 | 9,200 | 9,210 | 9,100 | 9,150 | 36,826 |
| 2009/06/08 | 9,270 | 9,290 | 9,240 | 9,270 | 12,621 |
| 2009/06/05 | 9,260 | 9,320 | 9,260 | 9,320 | 44,988 |
| 2009/06/04 | 9,120 | 9,160 | 9,080 | 9,130 | 23,520 |
| 2009/06/03 | 9,190 | 9,290 | 9,190 | 9,280 | 38,104 |
| 2009/06/02 | 9,210 | 9,260 | 9,190 | 9,220 | 42,366 |
| 2009/06/01 | 9,140 | 9,220 | 9,110 | 9,190 | 34,724 |
| 2009/05/29 | 9,070 | 9,120 | 9,050 | 9,100 | 40,887 |
| 2009/05/28 | 8,900 | 8,980 | 8,870 | 8,970 | 25,755 |
| 2009/05/27 | 8,890 | 8,900 | 8,870 | 8,900 | 14,014 |
| 2009/05/26 | 8,940 | 8,940 | 8,860 | 8,890 | 13,467 |
| 2009/05/25 | 8,900 | 8,920 | 8,880 | 8,920 | 21,811 |
| 2009/05/22 | 8,810 | 8,850 | 8,790 | 8,800 | 15,510 |
| 2009/05/21 | 8,730 | 8,780 | 8,720 | 8,760 | 16,634 |
| 2009/05/20 | 8,770 | 8,780 | 8,700 | 8,720 | 9,515 |
| 2009/05/19 | 8,670 | 8,750 | 8,670 | 8,730 | 10,686 |
| 2009/05/18 | 8,720 | 8,730 | 8,650 | 8,730 | 14,934 |
| 2009/05/15 | 8,750 | 8,750 | 8,720 | 8,740 | 9,920 |
| 2009/05/14 | 8,680 | 8,710 | 8,660 | 8,700 | 12,162 |
| 2009/05/13 | 8,770 | 8,810 | 8,730 | 8,810 | 9,073 |
| 2009/05/12 | 8,770 | 8,770 | 8,710 | 8,740 | 5,485 |
| 2009/05/11 | 8,880 | 8,900 | 8,800 | 8,840 | 11,832 |
| 2009/05/08 | 8,880 | 8,910 | 8,860 | 8,900 | 18,533 |
| 2009/05/07 | 8,810 | 8,850 | 8,800 | 8,840 | 19,775 |
| 2009/05/01 | 8,600 | 8,620 | 8,570 | 8,610 | 7,795 |
| 2009/04/30 | 8,590 | 8,610 | 8,540 | 8,560 | 10,798 |
| 2009/04/28 | 8,600 | 8,600 | 8,470 | 8,470 | 34,677 |
| 2009/04/27 | 8,740 | 8,800 | 8,700 | 8,750 | 27,796 |
| 2009/04/24 | 8,700 | 8,720 | 8,650 | 8,710 | 12,519 |
| 2009/04/23 | 8,600 | 8,630 | 8,550 | 8,600 | 5,022 |
| 2009/04/22 | 8,560 | 8,570 | 8,520 | 8,570 | 5,764 |
| 2009/04/21 | 8,510 | 8,580 | 8,490 | 8,580 | 13,271 |
| 2009/04/20 | 8,460 | 8,500 | 8,420 | 8,460 | 15,333 |
| 2009/04/17 | 8,590 | 8,590 | 8,530 | 8,560 | 17,836 |
| 2009/04/16 | 8,680 | 8,710 | 8,660 | 8,660 | 5,395 |
| 2009/04/15 | 8,680 | 8,700 | 8,620 | 8,650 | 20,549 |
| 2009/04/14 | 8,840 | 8,840 | 8,780 | 8,810 | 5,739 |
| 2009/04/13 | 8,700 | 8,790 | 8,680 | 8,750 | 8,316 |
| 2009/04/10 | 8,670 | 8,720 | 8,660 | 8,720 | 8,062 |
| 2009/04/09 | 8,660 | 8,690 | 8,650 | 8,690 | 7,156 |
| 2009/04/08 | 8,730 | 8,740 | 8,670 | 8,730 | 16,198 |
| 2009/04/07 | 8,600 | 8,680 | 8,590 | 8,660 | 22,841 |
| 2009/04/06 | 8,800 | 8,850 | 8,660 | 8,740 | 23,127 |
| 2009/04/03 | 8,870 | 8,900 | 8,850 | 8,870 | 13,608 |
| 2009/04/02 | 8,920 | 9,020 | 8,920 | 9,000 | 25,539 |
| 2009/04/01 | 8,960 | 8,970 | 8,880 | 8,900 | 17,432 |
| 2009/03/31 | 8,800 | 8,910 | 8,780 | 8,860 | 12,497 |
| 2009/03/30 | 8,920 | 8,960 | 8,820 | 8,840 | 22,830 |
| 2009/03/27 | 9,060 | 9,070 | 9,000 | 9,020 | 12,399 |
| 2009/03/26 | 8,980 | 9,000 | 8,940 | 8,970 | 7,613 |
| 2009/03/25 | 9,000 | 9,000 | 8,890 | 8,890 | 12,123 |
| 2009/03/24 | 8,970 | 9,100 | 8,970 | 9,100 | 18,245 |
| 2009/03/23 | 8,960 | 9,030 | 8,960 | 9,000 | 19,156 |
| 2009/03/19 | 8,890 | 8,890 | 8,750 | 8,780 | 24,935 |
| 2009/03/18 | 8,870 | 8,880 | 8,800 | 8,830 | 13,601 |
| 2009/03/17 | 8,900 | 8,950 | 8,880 | 8,910 | 9,482 |
| 2009/03/16 | 8,930 | 8,980 | 8,910 | 8,950 | 10,500 |
| 2009/03/13 | 8,860 | 8,900 | 8,800 | 8,850 | 14,335 |
| 2009/03/12 | 8,680 | 8,730 | 8,630 | 8,660 | 17,664 |
| 2009/03/11 | 8,700 | 8,720 | 8,640 | 8,670 | 18,767 |
| 2009/03/10 | 8,940 | 8,990 | 8,880 | 8,900 | 18,347 |
| 2009/03/09 | 9,060 | 9,100 | 9,030 | 9,040 | 20,929 |
| 2009/03/06 | 9,020 | 9,070 | 9,000 | 9,060 | 35,918 |
| 2009/03/05 | 8,810 | 8,940 | 8,810 | 8,920 | 10,591 |
| 2009/03/04 | 8,830 | 8,860 | 8,790 | 8,820 | 38,115 |
| 2009/03/03 | 8,870 | 8,940 | 8,820 | 8,900 | 36,312 |
| 2009/03/02 | 9,040 | 9,170 | 9,040 | 9,150 | 27,190 |
| 2009/02/27 | 9,110 | 9,120 | 8,980 | 9,000 | 34,350 |
| 2009/02/26 | 9,100 | 9,160 | 9,090 | 9,110 | 41,833 |
| 2009/02/25 | 9,120 | 9,240 | 9,090 | 9,190 | 43,694 |
| 2009/02/24 | 9,170 | 9,270 | 9,120 | 9,270 | 36,326 |
| 2009/02/23 | 9,190 | 9,190 | 9,010 | 9,070 | 47,770 |
| 2009/02/20 | 9,010 | 9,030 | 8,970 | 9,030 | 28,048 |
| 2009/02/19 | 9,010 | 9,080 | 8,950 | 8,990 | 42,328 |
| 2009/02/18 | 8,810 | 8,870 | 8,770 | 8,860 | 38,801 |
| 2009/02/17 | 8,510 | 8,740 | 8,490 | 8,720 | 36,593 |
| 2009/02/16 | 8,510 | 8,510 | 8,440 | 8,470 | 21,267 |
| 2009/02/13 | 8,400 | 8,450 | 8,380 | 8,430 | 22,767 |
| 2009/02/12 | 8,350 | 8,350 | 8,270 | 8,310 | 22,984 |
| 2009/02/10 | 8,020 | 8,100 | 8,020 | 8,070 | 15,425 |
| 2009/02/09 | 8,200 | 8,210 | 8,120 | 8,160 | 16,357 |
| 2009/02/06 | 8,140 | 8,180 | 8,110 | 8,170 | 16,288 |
| 2009/02/05 | 7,940 | 7,980 | 7,920 | 7,980 | 26,670 |
| 2009/02/04 | 7,880 | 7,930 | 7,880 | 7,930 | 17,531 |
| 2009/02/03 | 7,980 | 7,980 | 7,940 | 7,950 | 9,798 |
| 2009/02/02 | 8,140 | 8,180 | 8,050 | 8,070 | 25,406 |
| 2009/01/30 | 7,990 | 8,000 | 7,900 | 7,940 | 17,656 |
| 2009/01/29 | 7,860 | 7,890 | 7,790 | 7,830 | 10,735 |
| 2009/01/28 | 7,930 | 7,950 | 7,800 | 7,830 | 6,664 |
| 2009/01/27 | 7,920 | 7,960 | 7,900 | 7,950 | 20,946 |
| 2009/01/26 | 7,780 | 7,840 | 7,730 | 7,780 | 21,058 |
| 2009/01/23 | 7,490 | 7,520 | 7,480 | 7,480 | 4,450 |
| 2009/01/22 | 7,500 | 7,510 | 7,460 | 7,510 | 11,251 |
| 2009/01/21 | 7,540 | 7,560 | 7,480 | 7,530 | 12,595 |
| 2009/01/20 | 7,450 | 7,450 | 7,360 | 7,380 | 2,902 |
| 2009/01/19 | 7,540 | 7,550 | 7,480 | 7,480 | 4,850 |
| 2009/01/16 | 7,230 | 7,320 | 7,230 | 7,320 | 7,020 |
| 2009/01/15 | 7,150 | 7,170 | 7,090 | 7,120 | 30,856 |
| 2009/01/14 | 7,350 | 7,350 | 7,220 | 7,300 | 9,922 |
| 2009/01/13 | 7,260 | 7,310 | 7,250 | 7,260 | 46,527 |
| 2009/01/09 | 7,770 | 7,770 | 7,690 | 7,700 | 62,163 |
| 2009/01/08 | 7,680 | 7,750 | 7,660 | 7,710 | 17,284 |
| 2009/01/07 | 7,870 | 7,950 | 7,870 | 7,930 | 13,428 |
| 2009/01/06 | 7,850 | 7,870 | 7,760 | 7,770 | 10,019 |
| 2009/01/05 | 7,750 | 7,990 | 7,750 | 7,930 | 20,623 |