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
2010/12/30 11,260 11,260 11,210 11,260 26,304
2010/12/29 11,300 11,300 11,270 11,290 9,086
2010/12/28 11,200 11,220 11,180 11,210 16,140
2010/12/27 11,130 11,220 11,120 11,190 19,212
2010/12/24 11,230 11,280 11,200 11,220 23,073
2010/12/22 11,360 11,380 11,340 11,350 6,887
2010/12/21 11,340 11,340 11,310 11,320 7,030
2010/12/20 11,340 11,360 11,320 11,330 21,763
2010/12/17 11,260 11,290 11,230 11,290 46,281
2010/12/16 11,370 11,380 11,340 11,380 16,472
2010/12/15 11,430 11,440 11,410 11,410 9,001
2010/12/14 11,390 11,460 11,380 11,440 77,322
2010/12/13 11,330 11,420 11,310 11,420 26,939
2010/12/10 11,340 11,380 11,330 11,380 33,735
2010/12/09 11,360 11,370 11,330 11,370 34,670
2010/12/08 11,410 11,450 11,360 11,410 42,457
2010/12/07 11,480 11,480 11,410 11,460 60,638
2010/12/06 11,410 11,450 11,400 11,440 34,412
2010/12/03 11,350 11,390 11,330 11,380 31,553
2010/12/02 11,410 11,440 11,390 11,440 32,321
2010/12/01 11,300 11,360 11,280 11,360 35,979
2010/11/30 11,230 11,260 11,190 11,210 77,712
2010/11/29 11,170 11,210 11,130 11,190 61,518
2010/11/26 11,220 11,240 11,210 11,210 63,340
2010/11/25 11,220 11,220 11,160 11,190 29,143
2010/11/24 11,160 11,220 11,150 11,200 46,735
2010/11/22 11,080 11,110 11,060 11,110 20,900
2010/11/19 11,120 11,120 11,000 11,040 19,480
2010/11/18 10,900 11,000 10,890 11,000 25,748
2010/11/17 10,900 10,930 10,880 10,920 68,177
2010/11/16 11,030 11,080 11,020 11,020 32,108
2010/11/15 11,050 11,100 11,020 11,020 21,423
2010/11/12 11,320 11,320 11,130 11,160 26,374
2010/11/11 11,260 11,320 11,240 11,320 55,742
2010/11/10 11,140 11,190 11,120 11,170 93,043
2010/11/09 11,140 11,180 11,120 11,170 33,709
2010/11/08 11,070 11,090 11,010 11,040 16,554
2010/11/05 10,940 10,980 10,930 10,950 67,257
2010/11/04 10,680 10,750 10,680 10,710 13,351
2010/11/02 10,660 10,690 10,660 10,680 22,765
2010/11/01 10,700 10,790 10,700 10,710 84,227
2010/10/29 10,630 10,630 10,550 10,570 18,555
2010/10/28 10,580 10,600 10,570 10,580 11,498
2010/10/27 10,680 10,700 10,640 10,650 26,555
2010/10/26 10,590 10,610 10,550 10,560 29,583
2010/10/25 10,610 10,610 10,590 10,600 9,181
2010/10/22 10,520 10,540 10,510 10,530 136,282
2010/10/21 10,700 10,730 10,640 10,650 31,793
2010/10/20 10,610 10,670 10,600 10,630 49,308
2010/10/19 10,850 10,890 10,850 10,890 21,871
2010/10/18 10,860 10,860 10,790 10,810 61,257
2010/10/15 10,990 11,000 10,950 10,980 41,953
2010/10/14 10,960 10,980 10,920 10,940 61,416
2010/10/13 10,810 10,850 10,790 10,840 31,656
2010/10/12 10,890 10,890 10,770 10,770 41,883
2010/10/08 10,730 10,760 10,690 10,720 62,449
2010/10/07 10,910 10,970 10,890 10,970 18,194
2010/10/06 10,870 10,970 10,860 10,930 34,927
2010/10/05 10,730 10,800 10,710 10,780 20,717
2010/10/04 10,720 10,780 10,710 10,730 50,810
2010/10/01 10,680 10,690 10,660 10,670 21,553
2010/09/30 10,700 10,710 10,640 10,650 14,721
2010/09/29 10,730 10,750 10,710 10,710 21,375
2010/09/28 10,630 10,650 10,630 10,630 14,093
2010/09/27 10,680 10,700 10,660 10,680 38,885
2010/09/24 10,690 10,770 10,670 10,740 35,882
2010/09/22 10,680 10,700 10,670 10,690 28,074
2010/09/21 10,710 10,710 10,670 10,690 18,445
2010/09/17 10,670 10,720 10,650 10,720 23,901
2010/09/16 10,590 10,600 10,550 10,560 26,181
2010/09/15 10,310 10,540 10,290 10,500 83,266
2010/09/14 10,200 10,220 10,170 10,220 18,444
2010/09/13 10,240 10,260 10,230 10,250 10,543
2010/09/10 10,230 10,260 10,220 10,220 15,849
2010/09/09 10,300 10,300 10,260 10,280 10,715
2010/09/08 10,280 10,300 10,240 10,280 4,798
2010/09/07 10,280 10,290 10,270 10,280 4,735
2010/09/06 10,300 10,310 10,280 10,300 5,053
2010/09/03 10,310 10,320 10,290 10,310 9,894
2010/09/02 10,300 10,310 10,250 10,270 9,965
2010/09/01 10,280 10,320 10,250 10,320 12,828
2010/08/31 10,230 10,250 10,160 10,170 12,333
2010/08/30 10,340 10,380 10,290 10,290 23,811
2010/08/27 10,210 10,260 10,180 10,250 24,769
2010/08/26 10,270 10,300 10,250 10,290 24,659
2010/08/25 10,140 10,180 10,120 10,180 51,326
2010/08/24 10,180 10,180 10,120 10,150 10,845
2010/08/23 10,250 10,290 10,250 10,260 16,772
2010/08/20 10,270 10,300 10,260 10,260 20,567
2010/08/19 10,260 10,320 10,260 10,320 31,304
2010/08/18 10,250 10,260 10,220 10,230 14,921
2010/08/17 10,210 10,230 10,200 10,220 12,496
2010/08/16 10,210 10,250 10,200 10,250 59,605
2010/08/13 10,210 10,250 10,200 10,250 27,474
2010/08/12 10,000 10,030 9,960 10,030 41,338
2010/08/11 10,050 10,060 10,010 10,030 20,958
2010/08/10 10,080 10,110 10,060 10,090 16,492
2010/08/09 10,060 10,130 10,050 10,120 22,824
2010/08/06 10,020 10,090 10,000 10,090 20,182
2010/08/05 10,090 10,120 10,050 10,080 38,491
2010/08/04 9,990 10,000 9,950 9,970 45,339
2010/08/03 10,010 10,030 9,980 10,010 58,298
2010/08/02 10,000 10,040 9,980 10,030 37,677
2010/07/30 9,920 9,930 9,860 9,890 63,272
2010/07/29 9,960 9,970 9,930 9,970 24,511
2010/07/28 9,980 10,010 9,970 9,990 47,376
2010/07/27 10,060 10,100 10,060 10,090 45,332
2010/07/26 10,210 10,230 10,190 10,190 25,091
2010/07/23 10,200 10,200 10,140 10,150 22,369
2010/07/22 10,070 10,100 10,000 10,000 30,910
2010/07/21 10,190 10,200 10,130 10,130 28,694
2010/07/20 10,040 10,100 10,030 10,070 47,680
2010/07/16 10,340 10,370 10,270 10,270 33,967
2010/07/15 10,460 10,470 10,430 10,460 17,332
2010/07/14 10,520 10,560 10,510 10,540 36,115
2010/07/13 10,410 10,440 10,380 10,400 18,858
2010/07/12 10,540 10,560 10,510 10,530 37,369
2010/07/09 10,350 10,410 10,340 10,390 15,494
2010/07/08 10,370 10,440 10,360 10,420 42,077
2010/07/07 10,250 10,270 10,170 10,180 80,229
2010/07/06 10,360 10,380 10,300 10,370 33,044
2010/07/05 10,430 10,460 10,410 10,450 54,588
2010/07/02 10,320 10,420 10,310 10,410 74,805
2010/07/01 10,760 10,770 10,690 10,740 34,122
2010/06/30 10,750 10,790 10,750 10,770 53,095
2010/06/29 10,850 10,870 10,760 10,780 82,379
2010/06/28 10,980 11,010 10,980 11,000 23,623
2010/06/25 10,920 10,930 10,880 10,910 12,059
2010/06/24 10,900 10,900 10,860 10,880 63,203
2010/06/23 10,980 10,990 10,960 10,980 28,191
2010/06/22 11,030 11,060 10,990 11,000 41,136
2010/06/21 11,150 11,190 11,130 11,170 96,121
2010/06/18 11,070 11,100 11,040 11,060 16,407
2010/06/17 11,010 11,030 11,000 11,010 7,396
2010/06/16 11,040 11,060 11,030 11,040 36,548
2010/06/15 10,940 10,960 10,920 10,940 18,417
2010/06/14 11,040 11,080 11,040 11,060 48,267
2010/06/11 10,910 10,950 10,900 10,920 23,003
2010/06/10 11,000 11,010 10,950 10,970 52,164
2010/06/09 11,070 11,090 11,060 11,080 41,990
2010/06/08 11,100 11,130 11,080 11,100 63,356
2010/06/07 10,920 10,930 10,830 10,880 48,486
2010/06/04 10,940 10,970 10,900 10,900 49,218
2010/06/03 11,040 11,070 11,010 11,060 44,170
2010/06/02 10,940 10,990 10,930 10,960 73,301
2010/06/01 10,870 10,900 10,850 10,890 47,314
2010/05/31 10,820 10,900 10,810 10,870 36,794
2010/05/28 10,800 10,850 10,780 10,850 40,390
2010/05/27 10,690 10,780 10,670 10,770 67,800
2010/05/26 10,640 10,680 10,600 10,670 53,726
2010/05/25 10,540 10,550 10,470 10,470 80,764
2010/05/24 10,450 10,510 10,390 10,500 39,440
2010/05/21 10,410 10,480 10,320 10,450 101,941
2010/05/20 10,760 10,770 10,620 10,630 61,704
2010/05/19 11,040 11,040 10,860 10,920 57,241
2010/05/18 11,110 11,130 11,070 11,120 37,760
2010/05/17 11,150 11,190 11,130 11,170 68,506
2010/05/14 11,210 11,260 11,190 11,240 49,809
2010/05/13 11,290 11,310 11,260 11,310 75,101
2010/05/12 11,170 11,200 11,130 11,190 72,561
2010/05/11 10,950 10,990 10,910 10,960 47,520
2010/05/10 10,850 10,930 10,810 10,890 57,576
2010/05/07 10,790 10,900 10,750 10,900 85,068
2010/05/06 10,800 10,820 10,770 10,810 25,625
2010/04/30 10,740 10,830 10,740 10,790 34,844
2010/04/28 10,630 10,640 10,600 10,630 55,151
2010/04/27 10,630 10,630 10,600 10,610 26,223
2010/04/26 10,630 10,700 10,630 10,680 43,472
2010/04/23 10,430 10,440 10,400 10,430 5,760
2010/04/22 10,430 10,450 10,390 10,430 36,582
2010/04/21 10,400 10,450 10,390 10,450 21,567
2010/04/20 10,290 10,330 10,290 10,310 27,043
2010/04/19 10,230 10,280 10,220 10,240 59,733
2010/04/16 10,580 10,580 10,470 10,500 28,034
2010/04/15 10,560 10,590 10,540 10,550 44,860
2010/04/14 10,500 10,570 10,500 10,550 13,298
2010/04/13 10,550 10,550 10,430 10,480 40,892
2010/04/12 10,630 10,640 10,600 10,630 40,427
2010/04/09 10,500 10,570 10,500 10,570 21,166
2010/04/08 10,470 10,490 10,440 10,470 22,440
2010/04/07 10,380 10,490 10,380 10,450 24,931
2010/04/06 10,420 10,430 10,350 10,390 45,737
2010/04/05 10,300 10,420 10,300 10,410 47,172
2010/04/02 10,200 10,330 10,200 10,300 56,812
2010/04/01 10,180 10,200 10,160 10,180 56,048
2010/03/31 10,020 10,130 10,020 10,120 52,811
2010/03/30 10,030 10,050 9,990 10,050 33,937
2010/03/29 10,000 10,050 10,000 10,050 36,037
2010/03/26 9,860 9,940 9,860 9,940 19,917
2010/03/25 9,780 9,820 9,770 9,820 16,346
2010/03/24 9,780 9,800 9,760 9,780 37,599
2010/03/23 9,780 9,790 9,760 9,780 45,390
2010/03/19 9,960 9,970 9,940 9,950 14,006
2010/03/18 9,930 9,940 9,900 9,900 20,261
2010/03/17 9,970 10,010 9,950 10,010 28,473
2010/03/16 9,800 9,820 9,790 9,820 44,763
2010/03/15 9,820 9,820 9,790 9,800 33,318
2010/03/12 9,850 9,880 9,830 9,860 26,766
2010/03/11 9,820 9,850 9,790 9,800 32,006
2010/03/10 9,890 9,950 9,870 9,950 26,846
2010/03/09 9,920 9,930 9,870 9,890 40,402
2010/03/08 10,060 10,070 10,020 10,040 49,828
2010/03/05 9,880 9,930 9,880 9,920 18,824
2010/03/04 9,900 9,910 9,830 9,850 37,359
2010/03/03 9,860 9,880 9,830 9,880 28,293
2010/03/02 9,770 9,790 9,760 9,770 18,626
2010/03/01 9,730 9,770 9,730 9,770 29,471
2010/02/26 9,650 9,720 9,650 9,710 17,334
2010/02/25 9,720 9,750 9,550 9,590 48,046
2010/02/24 9,780 9,800 9,750 9,790 41,155
2010/02/23 9,970 9,970 9,920 9,970 27,463
2010/02/22 10,100 10,160 10,080 10,090 54,646
2010/02/19 9,910 9,950 9,880 9,910 80,116
2010/02/18 9,850 9,870 9,800 9,830 45,292
2010/02/17 9,880 9,910 9,860 9,910 47,843
2010/02/16 9,690 9,770 9,680 9,750 20,541
2010/02/15 9,660 9,690 9,640 9,650 8,141
2010/02/12 9,620 9,620 9,560 9,600 19,904
2010/02/10 9,480 9,500 9,430 9,450 44,408
2010/02/09 9,310 9,390 9,300 9,370 43,285
2010/02/08 9,330 9,380 9,320 9,360 48,429
2010/02/05 9,370 9,390 9,310 9,350 107,691
2010/02/04 9,860 9,890 9,840 9,890 27,096
2010/02/03 9,890 9,910 9,850 9,900 45,233
2010/02/02 9,810 9,840 9,760 9,790 49,148
2010/02/01 9,600 9,600 9,510 9,560 21,392
2010/01/29 9,570 9,580 9,500 9,530 64,397
2010/01/28 9,600 9,670 9,590 9,650 33,126
2010/01/27 9,660 9,680 9,580 9,610 23,165
2010/01/26 9,750 9,790 9,620 9,640 60,788
2010/01/25 9,670 9,740 9,650 9,740 43,222
2010/01/22 9,710 9,720 9,620 9,670 154,426
2010/01/21 9,980 10,020 9,960 10,000 34,049
2010/01/20 10,180 10,200 10,120 10,140 19,574
2010/01/19 10,110 10,130 10,070 10,090 35,547
2010/01/18 10,090 10,130 10,050 10,130 34,646
2010/01/15 10,250 10,260 10,150 10,170 55,547
2010/01/14 10,190 10,290 10,190 10,270 32,022
2010/01/13 10,100 10,140 10,040 10,080 55,970
2010/01/12 10,390 10,440 10,370 10,440 46,309
2010/01/08 10,310 10,330 10,260 10,270 36,173
2010/01/07 10,300 10,300 10,220 10,250 26,705
2010/01/06 10,030 10,150 10,030 10,140 19,405
2010/01/05 10,150 10,180 10,090 10,110 55,952
2010/01/04 9,960 10,050 9,940 10,040 35,634

このページの先頭へ