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
2012/12/28 13,920 13,950 13,850 13,930 27,039
2012/12/27 13,770 13,790 13,720 13,760 23,327
2012/12/26 13,590 13,700 13,590 13,670 11,097
2012/12/25 13,550 13,570 13,500 13,550 54,692
2012/12/21 13,490 13,490 13,330 13,370 39,137
2012/12/20 13,620 13,640 13,540 13,570 13,102
2012/12/19 13,710 13,710 13,640 13,690 17,434
2012/12/18 13,790 13,860 13,780 13,850 7,257
2012/12/17 13,830 13,830 13,740 13,760 11,380
2012/12/14 13,750 13,810 13,720 13,800 16,287
2012/12/13 13,770 13,800 13,690 13,750 13,538
2012/12/12 13,680 13,710 13,660 13,710 7,033
2012/12/11 13,660 13,670 13,620 13,640 11,154
2012/12/10 13,620 13,650 13,610 13,630 2,309
2012/12/07 13,570 13,620 13,570 13,580 5,845
2012/12/06 13,510 13,540 13,480 13,510 5,871
2012/12/05 13,450 13,570 13,440 13,570 10,355
2012/12/04 13,670 13,670 13,520 13,540 9,805
2012/12/03 13,700 13,740 13,700 13,720 8,039
2012/11/30 13,750 13,830 13,710 13,820 8,723
2012/11/29 13,720 13,730 13,670 13,690 13,410
2012/11/28 13,840 13,890 13,770 13,770 5,460
2012/11/27 13,870 13,950 13,870 13,940 22,924
2012/11/26 13,980 14,010 13,920 13,940 13,880
2012/11/22 13,840 13,850 13,800 13,820 30,254
2012/11/21 13,680 13,720 13,630 13,690 12,632
2012/11/20 13,630 13,660 13,630 13,640 40,613
2012/11/19 13,560 13,580 13,540 13,560 36,126
2012/11/16 13,500 13,520 13,440 13,460 7,550
2012/11/15 13,400 13,530 13,390 13,530 11,609
2012/11/14 13,280 13,330 13,280 13,330 8,452
2012/11/13 13,330 13,500 13,240 13,500 10,184
2012/11/12 13,370 13,390 13,350 13,390 14,327
2012/11/09 13,350 13,410 13,340 13,410 9,306
2012/11/08 13,300 13,390 13,270 13,390 5,540
2012/11/07 13,320 13,390 13,250 13,380 15,244
2012/11/06 13,090 13,110 13,070 13,080 6,351
2012/11/05 13,120 13,140 13,080 13,120 22,146
2012/11/02 13,330 13,360 13,270 13,280 4,927
2012/11/01 13,300 13,370 13,300 13,340 6,975
2012/10/31 13,200 13,220 13,180 13,200 6,364
2012/10/30 13,220 13,270 13,140 13,170 11,020
2012/10/29 13,210 13,260 13,210 13,250 4,091
2012/10/26 13,330 13,350 13,210 13,350 5,975
2012/10/25 13,200 13,290 13,200 13,290 7,530
2012/10/24 13,230 13,270 13,210 13,270 8,242
2012/10/23 13,390 13,400 13,340 13,360 8,108
2012/10/22 13,190 13,330 13,180 13,330 8,290
2012/10/19 13,400 13,400 13,350 13,400 9,968
2012/10/18 13,390 13,450 13,390 13,410 4,205
2012/10/17 13,380 13,390 13,350 13,370 7,532
2012/10/16 13,270 13,370 13,250 13,370 11,032
2012/10/15 13,260 13,470 13,230 13,470 10,497
2012/10/12 13,460 13,470 13,430 13,470 6,890
2012/10/11 13,320 13,360 13,310 13,340 8,599
2012/10/10 13,360 13,400 13,350 13,350 14,351
2012/10/09 13,470 13,530 13,470 13,520 14,215
2012/10/05 13,630 13,670 13,600 13,600 20,489
2012/10/04 13,530 13,590 13,520 13,560 8,583
2012/10/03 13,430 13,470 13,430 13,470 6,409
2012/10/02 13,380 13,480 13,380 13,480 5,720
2012/10/01 13,340 13,360 13,310 13,340 5,374
2012/09/28 13,370 13,450 13,360 13,450 7,629
2012/09/27 13,220 13,260 13,200 13,230 3,924
2012/09/26 13,260 13,310 13,250 13,300 12,879
2012/09/25 13,310 13,350 13,290 13,340 12,394
2012/09/24 13,390 13,410 13,290 13,300 15,159
2012/09/21 13,410 13,470 13,410 13,440 7,260
2012/09/20 13,470 13,480 13,340 13,360 28,276
2012/09/19 13,490 13,680 13,450 13,680 35,701
2012/09/18 13,440 13,440 13,360 13,400 6,862
2012/09/14 13,300 13,370 13,290 13,370 63,435
2012/09/13 13,060 13,070 13,040 13,060 12,544
2012/09/12 13,060 13,120 13,060 13,110 4,155
2012/09/11 13,100 13,150 13,090 13,120 19,800
2012/09/10 13,160 13,200 13,140 13,180 23,927
2012/09/07 12,990 13,000 12,920 12,980 12,482
2012/09/06 12,870 12,920 12,860 12,910 32,170
2012/09/05 12,890 12,890 12,850 12,870 9,073
2012/09/04 12,850 12,900 12,840 12,900 13,458
2012/09/03 12,810 12,850 12,780 12,820 13,328
2012/08/31 12,590 12,800 12,580 12,800 9,008
2012/08/30 12,640 12,660 12,620 12,660 4,045
2012/08/29 12,690 12,730 12,680 12,720 5,354
2012/08/28 12,730 12,730 12,630 12,640 13,462
2012/08/27 12,790 12,820 12,770 12,790 9,045
2012/08/24 12,710 12,770 12,690 12,770 10,552
2012/08/23 12,600 12,700 12,600 12,700 13,892
2012/08/22 12,600 12,610 12,570 12,610 10,918
2012/08/21 12,460 12,490 12,460 12,470 3,403
2012/08/20 12,480 12,500 12,470 12,490 3,787
2012/08/17 12,400 12,450 12,400 12,440 16,456
2012/08/16 12,290 12,340 12,290 12,340 2,182
2012/08/15 12,230 12,260 12,220 12,260 4,377
2012/08/14 12,250 12,280 12,240 12,260 3,358
2012/08/13 12,300 12,340 12,290 12,320 3,103
2012/08/10 12,320 12,330 12,280 12,290 6,465
2012/08/09 12,260 12,320 12,260 12,310 5,679
2012/08/08 12,270 12,280 12,240 12,240 2,257
2012/08/07 12,220 12,250 12,210 12,240 2,991
2012/08/06 12,240 12,250 12,190 12,230 11,870
2012/08/03 12,070 12,070 12,040 12,070 13,384
2012/08/02 12,170 12,210 12,170 12,200 5,239
2012/08/01 12,220 12,250 12,180 12,250 9,080
2012/07/31 12,300 12,330 12,280 12,310 4,580
2012/07/30 12,370 12,370 12,310 12,310 9,648
2012/07/27 12,270 12,290 12,240 12,290 11,739
2012/07/26 12,140 12,180 12,130 12,180 11,036
2012/07/25 11,990 12,040 11,970 12,000 30,319
2012/07/24 11,970 12,000 11,950 12,000 24,544
2012/07/23 12,040 12,040 11,960 11,960 13,592
2012/07/20 12,110 12,110 12,050 12,070 1,635
2012/07/19 12,040 12,050 12,020 12,040 8,476
2012/07/18 12,170 12,170 12,090 12,110 3,912
2012/07/17 12,180 12,240 12,180 12,210 11,908
2012/07/13 12,080 12,110 12,070 12,100 11,946
2012/07/12 12,180 12,190 12,100 12,110 4,545
2012/07/11 12,110 12,150 12,080 12,150 19,715
2012/07/10 12,260 12,260 12,230 12,230 2,535
2012/07/09 12,170 12,250 12,160 12,250 8,535
2012/07/06 12,460 12,480 12,420 12,440 6,169
2012/07/05 12,540 12,580 12,490 12,490 12,458
2012/07/04 12,540 12,550 12,490 12,530 9,160
2012/07/03 12,300 12,430 12,300 12,430 13,859
2012/07/02 12,380 12,390 12,290 12,300 10,660
2012/06/29 11,980 12,090 11,940 12,090 23,097
2012/06/28 12,170 12,180 12,140 12,170 2,823
2012/06/27 12,130 12,140 12,110 12,120 6,120
2012/06/26 12,260 12,280 12,210 12,230 5,239
2012/06/25 12,270 12,320 12,230 12,240 7,419
2012/06/22 12,200 12,240 12,150 12,210 19,756
2012/06/21 12,360 12,400 12,320 12,390 5,080
2012/06/20 12,450 12,450 12,390 12,420 6,504
2012/06/19 12,500 12,510 12,470 12,480 4,901
2012/06/18 12,440 12,540 12,430 12,480 15,553
2012/06/15 12,510 12,530 12,420 12,440 8,898
2012/06/14 12,470 12,530 12,440 12,510 7,342
2012/06/13 12,410 12,450 12,410 12,450 8,670
2012/06/12 12,260 12,320 12,230 12,290 1,999
2012/06/11 12,380 12,400 12,320 12,380 8,144
2012/06/08 12,330 12,330 12,050 12,110 29,798
2012/06/07 12,480 12,530 12,450 12,520 17,108
2012/06/06 12,360 12,470 12,360 12,430 8,906
2012/06/05 12,330 12,350 12,300 12,340 12,945
2012/06/04 12,300 12,350 12,250 12,350 19,351
2012/06/01 11,900 11,900 11,830 11,890 11,705
2012/05/31 12,010 12,010 11,920 11,960 8,277
2012/05/30 12,000 12,010 11,920 11,950 17,833
2012/05/29 12,180 12,180 12,140 12,180 6,826
2012/05/28 12,180 12,180 12,120 12,170 5,304
2012/05/25 12,050 12,070 12,010 12,040 9,366
2012/05/24 12,010 12,060 12,000 12,010 10,044
2012/05/23 12,170 12,180 12,040 12,050 14,504
2012/05/22 12,310 12,310 12,250 12,270 11,064
2012/05/21 12,270 12,320 12,250 12,320 12,471
2012/05/18 12,150 12,170 12,070 12,100 17,591
2012/05/17 12,050 12,120 12,040 12,120 21,613
2012/05/16 12,040 12,050 11,970 11,990 19,619
2012/05/15 12,090 12,100 12,020 12,030 19,474
2012/05/14 12,280 12,330 12,250 12,270 6,071
2012/05/11 12,370 12,370 12,280 12,290 12,316
2012/05/10 12,310 12,350 12,300 12,340 8,011
2012/05/09 12,450 12,460 12,300 12,350 55,779
2012/05/08 12,720 12,740 12,710 12,730 11,508
2012/05/07 12,720 12,750 12,680 12,710 15,768
2012/05/02 12,960 12,960 12,910 12,930 16,838
2012/05/01 12,950 12,960 12,890 12,900 7,012
2012/04/27 13,040 13,080 12,950 12,990 53,450
2012/04/26 12,990 13,010 12,980 12,980 7,270
2012/04/25 12,970 13,010 12,970 12,990 10,504
2012/04/24 12,900 12,920 12,830 12,830 7,724
2012/04/23 13,020 13,030 12,950 12,950 19,881
2012/04/20 13,020 13,040 13,010 13,040 7,717
2012/04/19 12,970 13,000 12,930 12,990 8,294
2012/04/18 13,000 13,080 12,990 13,060 15,091
2012/04/17 12,910 12,930 12,860 12,870 9,021
2012/04/16 13,000 13,030 12,880 12,910 26,431
2012/04/13 13,170 13,220 13,150 13,200 14,982
2012/04/12 13,050 13,070 13,010 13,060 11,877
2012/04/11 13,000 13,040 12,970 13,040 7,025
2012/04/10 13,040 13,130 13,030 13,060 7,046
2012/04/09 12,960 13,020 12,950 12,990 16,108
2012/04/06 13,000 13,060 12,980 13,050 9,728
2012/04/05 13,000 13,010 12,960 12,990 17,178
2012/04/04 13,270 13,280 13,190 13,200 21,130
2012/04/03 13,330 13,400 13,330 13,380 17,778
2012/04/02 13,400 13,520 13,400 13,470 29,188
2012/03/30 13,290 13,290 13,210 13,240 9,704
2012/03/29 13,390 13,410 13,300 13,310 26,177
2012/03/28 13,580 13,580 13,490 13,530 26,164
2012/03/27 13,620 13,640 13,570 13,610 17,570
2012/03/26 13,390 13,410 13,340 13,360 10,281
2012/03/23 13,200 13,270 13,200 13,230 11,143
2012/03/22 13,350 13,400 13,330 13,350 25,326
2012/03/21 13,400 13,460 13,380 13,410 24,308
2012/03/19 13,460 13,500 13,450 13,460 15,359
2012/03/16 13,440 13,500 13,420 13,490 23,926
2012/03/15 13,380 13,470 13,340 13,410 52,755
2012/03/14 13,500 13,590 13,500 13,570 16,316
2012/03/13 13,620 13,650 13,570 13,580 51,444
2012/03/12 13,720 13,720 13,610 13,630 21,445
2012/03/09 13,500 13,570 13,470 13,550 23,367
2012/03/08 13,310 13,350 13,280 13,340 14,435
2012/03/07 13,120 13,200 13,100 13,160 36,420
2012/03/06 13,500 13,530 13,440 13,480 18,798
2012/03/05 13,580 13,620 13,510 13,520 32,483
2012/03/02 13,540 13,640 13,540 13,620 29,940
2012/03/01 13,450 13,580 13,440 13,550 37,369
2012/02/29 13,980 14,010 13,940 13,940 18,838
2012/02/28 13,810 13,880 13,740 13,850 74,069
2012/02/27 14,030 14,040 13,960 13,990 107,575
2012/02/24 13,820 13,920 13,810 13,900 29,404
2012/02/23 13,840 13,860 13,790 13,820 70,316
2012/02/22 13,630 13,670 13,610 13,650 78,381
2012/02/21 13,410 13,490 13,400 13,480 30,369
2012/02/20 13,450 13,450 13,400 13,420 25,007
2012/02/17 13,230 13,340 13,230 13,330 43,653
2012/02/16 13,180 13,190 13,110 13,120 13,703
2012/02/15 13,100 13,180 13,100 13,180 25,735
2012/02/14 12,960 13,020 12,930 13,000 15,812
2012/02/13 13,030 13,050 13,000 13,030 18,318
2012/02/10 13,060 13,090 13,050 13,080 14,640
2012/02/09 12,990 13,030 12,940 13,030 7,367
2012/02/08 13,020 13,110 13,010 13,110 14,047
2012/02/07 12,890 12,890 12,790 12,840 17,025
2012/02/06 12,900 12,960 12,860 12,940 13,763
2012/02/03 13,000 13,040 13,000 13,040 18,940
2012/02/02 12,930 12,970 12,910 12,930 13,561
2012/02/01 12,870 12,890 12,850 12,870 5,470
2012/01/31 12,830 12,900 12,830 12,870 13,752
2012/01/30 12,960 12,970 12,890 12,890 10,046
2012/01/27 12,960 12,970 12,830 12,860 20,843
2012/01/26 12,920 12,950 12,890 12,890 43,585
2012/01/25 12,590 12,640 12,580 12,640 19,681
2012/01/24 12,560 12,580 12,510 12,540 19,893
2012/01/23 12,440 12,540 12,440 12,500 11,576
2012/01/20 12,390 12,440 12,390 12,430 16,683
2012/01/19 12,400 12,430 12,360 12,410 39,795
2012/01/18 12,360 12,360 12,280 12,340 12,262
2012/01/17 12,280 12,380 12,280 12,370 33,737
2012/01/16 12,220 12,260 12,200 12,250 21,526
2012/01/13 12,300 12,320 12,220 12,300 12,598
2012/01/12 12,280 12,310 12,260 12,300 17,219
2012/01/11 12,230 12,260 12,210 12,250 11,430
2012/01/10 12,060 12,120 12,050 12,110 7,974
2012/01/06 12,180 12,220 12,130 12,200 8,969
2012/01/05 12,020 12,110 12,020 12,100 12,629
2012/01/04 11,980 12,010 11,900 11,920 14,977

このページの先頭へ