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
2013/12/30 12,310 12,340 12,260 12,270 17,353
2013/12/27 12,220 12,270 12,220 12,270 11,213
2013/12/26 12,110 12,190 12,110 12,170 11,818
2013/12/25 12,080 12,150 12,070 12,090 18,580
2013/12/24 12,040 12,080 12,030 12,050 20,885
2013/12/20 12,000 12,070 11,980 12,040 18,609
2013/12/19 12,260 12,310 12,220 12,260 8,810
2013/12/18 12,220 12,260 12,210 12,250 13,827
2013/12/17 12,320 12,390 12,320 12,390 10,020
2013/12/16 12,320 12,320 12,230 12,250 8,513
2013/12/13 12,280 12,310 12,230 12,280 10,512
2013/12/12 12,380 12,440 12,380 12,410 4,285
2013/12/11 12,500 12,520 12,440 12,490 24,776
2013/12/10 12,300 12,380 12,300 12,380 8,633
2013/12/09 12,210 12,230 12,190 12,230 6,551
2013/12/06 12,040 12,140 12,030 12,110 7,170
2013/12/05 12,180 12,240 12,170 12,220 6,422
2013/12/04 12,100 12,120 12,050 12,090 8,666
2013/12/03 12,150 12,180 12,120 12,180 6,299
2013/12/02 12,330 12,350 12,280 12,310 4,248
2013/11/29 12,270 12,310 12,250 12,270 2,865
2013/11/28 12,200 12,230 12,170 12,230 12,626
2013/11/27 12,160 12,220 12,150 12,210 4,281
2013/11/26 12,250 12,290 12,240 12,270 4,992
2013/11/25 12,150 12,200 12,090 12,170 8,966
2013/11/22 12,170 12,190 12,120 12,150 3,956
2013/11/21 12,250 12,250 12,060 12,120 11,535
2013/11/20 12,330 12,330 12,300 12,300 11,555
2013/11/19 12,270 12,300 12,220 12,290 5,460
2013/11/18 12,470 12,470 12,430 12,430 5,566
2013/11/15 12,450 12,490 12,430 12,460 11,237
2013/11/14 12,300 12,390 12,290 12,380 8,466
2013/11/13 12,190 12,230 12,170 12,220 13,683
2013/11/12 12,280 12,310 12,270 12,280 3,945
2013/11/11 12,320 12,320 12,270 12,280 10,233
2013/11/08 12,410 12,420 12,370 12,420 3,728
2013/11/07 12,540 12,560 12,510 12,560 1,930
2013/11/06 12,500 12,520 12,440 12,500 5,192
2013/11/05 12,530 12,530 12,480 12,520 5,235
2013/11/01 12,550 12,580 12,510 12,530 7,368
2013/10/31 12,730 12,750 12,700 12,700 14,351
2013/10/30 12,730 12,750 12,690 12,750 29,752
2013/10/29 12,750 12,810 12,730 12,750 7,707
2013/10/28 12,700 12,740 12,690 12,720 8,413
2013/10/25 12,650 12,650 12,570 12,580 11,110
2013/10/24 12,540 12,580 12,520 12,570 3,175
2013/10/23 12,680 12,700 12,550 12,570 16,481
2013/10/22 12,480 12,490 12,450 12,490 2,760
2013/10/21 12,460 12,500 12,440 12,500 3,771
2013/10/18 12,440 12,500 12,440 12,480 15,994
2013/10/17 12,250 12,270 12,130 12,150 16,426
2013/10/16 12,140 12,200 12,120 12,190 6,497
2013/10/15 12,120 12,140 12,050 12,060 30,731
2013/10/11 12,210 12,300 12,210 12,290 8,393
2013/10/10 12,270 12,340 12,240 12,340 4,506
2013/10/09 12,360 12,400 12,350 12,400 6,404
2013/10/08 12,360 12,430 12,340 12,410 6,198
2013/10/07 12,370 12,380 12,290 12,320 18,854
2013/10/04 12,380 12,400 12,340 12,360 7,441
2013/10/03 12,350 12,400 12,330 12,400 7,936
2013/10/02 12,300 12,310 12,110 12,200 35,750
2013/10/01 12,630 12,660 12,570 12,600 3,540
2013/09/30 12,660 12,690 12,630 12,670 4,341
2013/09/27 12,660 12,660 12,610 12,620 3,020
2013/09/26 12,650 12,740 12,650 12,740 1,964
2013/09/25 12,650 12,650 12,600 12,640 6,381
2013/09/24 12,640 12,700 12,640 12,700 12,922
2013/09/20 13,100 13,110 13,070 13,100 8,042
2013/09/19 12,960 12,980 12,890 12,960 16,334
2013/09/18 12,500 12,600 12,390 12,460 16,385
2013/09/17 12,570 12,610 12,530 12,590 13,779
2013/09/13 12,770 12,800 12,620 12,670 30,499
2013/09/12 13,160 13,170 13,020 13,020 5,719
2013/09/11 13,220 13,260 13,150 13,230 8,161
2013/09/10 13,360 13,360 13,230 13,260 6,247
2013/09/09 13,400 13,410 13,340 13,350 2,891
2013/09/06 13,250 13,250 13,180 13,190 10,360
2013/09/05 13,410 13,450 13,310 13,350 12,490
2013/09/04 13,560 13,610 13,540 13,570 21,527
2013/09/03 13,390 13,420 13,370 13,380 15,842
2013/09/02 13,130 13,310 13,120 13,300 9,239
2013/08/30 13,320 13,400 13,320 13,350 12,192
2013/08/29 13,380 13,400 13,260 13,290 12,006
2013/08/28 13,290 13,440 13,270 13,420 20,631
2013/08/27 13,300 13,330 13,240 13,290 6,982
2013/08/26 13,300 13,340 13,270 13,290 10,776
2013/08/23 13,120 13,190 13,110 13,160 12,098
2013/08/22 12,850 12,970 12,810 12,940 3,131
2013/08/21 12,860 12,930 12,860 12,910 5,702
2013/08/20 12,950 12,980 12,750 12,770 7,563
2013/08/19 13,000 13,040 12,970 13,020 15,106
2013/08/16 12,770 12,900 12,770 12,870 12,111
2013/08/15 12,670 12,730 12,630 12,630 3,932
2013/08/14 12,560 12,570 12,490 12,560 8,808
2013/08/13 12,500 12,580 12,500 12,550 7,868
2013/08/12 12,330 12,430 12,320 12,430 10,665
2013/08/09 12,260 12,310 12,210 12,230 10,212
2013/08/08 12,000 12,120 11,990 12,040 4,848
2013/08/07 12,070 12,070 11,950 11,990 13,296
2013/08/06 12,390 12,400 12,230 12,280 14,824
2013/08/05 12,540 12,600 12,530 12,560 4,987
2013/08/02 12,570 12,590 12,350 12,390 10,706
2013/08/01 12,550 12,590 12,510 12,570 9,189
2013/07/31 12,590 12,670 12,530 12,610 12,703
2013/07/30 12,560 12,640 12,560 12,630 6,816
2013/07/29 12,610 12,630 12,520 12,540 8,411
2013/07/26 12,800 12,840 12,750 12,770 8,632
2013/07/25 12,810 12,810 12,730 12,760 7,109
2013/07/24 12,910 12,950 12,900 12,950 12,063
2013/07/23 12,820 12,880 12,780 12,790 27,875
2013/07/22 12,730 12,780 12,640 12,760 16,309
2013/07/19 12,480 12,520 12,460 12,510 13,189
2013/07/18 12,310 12,360 12,280 12,350 6,873
2013/07/17 12,370 12,420 12,350 12,390 4,762
2013/07/16 12,380 12,420 12,330 12,370 8,349
2013/07/12 12,300 12,330 12,240 12,260 10,031
2013/07/11 12,290 12,390 12,230 12,360 10,492
2013/07/10 12,230 12,230 12,080 12,100 6,428
2013/07/09 12,020 12,330 12,020 12,320 12,803
2013/07/08 11,950 12,000 11,900 11,940 10,652
2013/07/05 12,110 12,110 12,050 12,050 6,175
2013/07/04 12,100 12,140 12,080 12,110 10,719
2013/07/03 12,140 12,160 12,080 12,110 6,292
2013/07/02 12,060 12,170 12,060 12,160 10,055
2013/07/01 11,880 12,000 11,800 12,000 21,771
2013/06/28 11,600 11,600 11,280 11,580 40,045
2013/06/27 11,620 11,780 11,620 11,740 30,323
2013/06/26 12,120 12,130 11,750 11,790 25,451
2013/06/25 12,110 12,210 12,010 12,120 10,157
2013/06/24 12,370 12,400 12,220 12,230 11,496
2013/06/21 12,030 12,390 11,960 12,310 30,900
2013/06/20 12,630 12,690 12,500 12,580 5,910
2013/06/19 12,700 12,720 12,580 12,580 25,688
2013/06/18 12,670 12,710 12,640 12,670 5,536
2013/06/17 12,690 12,770 12,680 12,730 6,309
2013/06/14 12,820 12,820 12,660 12,710 7,044
2013/06/13 12,790 12,940 12,660 12,670 15,216
2013/06/12 12,830 12,950 12,780 12,880 11,986
2013/06/11 13,230 13,240 13,120 13,130 6,351
2013/06/10 13,540 13,540 13,110 13,150 13,776
2013/06/07 13,280 13,350 13,070 13,240 21,666
2013/06/06 13,430 13,460 13,390 13,410 5,755
2013/06/05 13,550 13,630 13,520 13,540 5,265
2013/06/04 13,610 13,630 13,580 13,620 8,918
2013/06/03 13,560 13,590 13,520 13,520 5,106
2013/05/31 13,820 13,880 13,800 13,840 10,839
2013/05/30 13,600 13,690 13,530 13,680 4,987
2013/05/29 13,670 13,730 13,660 13,690 10,341
2013/05/28 13,630 13,700 13,630 13,690 5,217
2013/05/27 13,530 13,620 13,500 13,590 5,063
2013/05/24 13,730 13,780 13,620 13,640 11,854
2013/05/23 13,590 13,690 13,530 13,560 14,313
2013/05/22 13,630 13,720 13,620 13,660 11,747
2013/05/21 13,720 13,890 13,700 13,850 54,925
2013/05/20 13,400 13,440 13,310 13,360 27,018
2013/05/17 13,690 13,780 13,630 13,750 16,518
2013/05/16 13,800 13,840 13,690 13,840 24,115
2013/05/15 14,140 14,140 14,050 14,050 13,168
2013/05/14 14,100 14,180 14,090 14,130 13,582
2013/05/13 14,190 14,190 14,060 14,120 19,501
2013/05/10 14,180 14,280 14,160 14,260 22,830
2013/05/09 14,060 14,100 14,040 14,070 24,388
2013/05/08 13,820 13,960 13,820 13,920 15,274
2013/05/07 14,090 14,100 13,960 13,990 46,136
2013/05/02 13,720 13,740 13,640 13,660 22,739
2013/05/01 13,880 13,900 13,850 13,900 11,762
2013/04/30 13,940 13,980 13,850 13,860 12,101
2013/04/26 14,130 14,260 14,000 14,080 33,348
2013/04/25 13,750 13,920 13,730 13,830 25,332
2013/04/24 13,620 13,750 13,620 13,730 24,097
2013/04/23 13,680 13,710 13,570 13,580 35,003
2013/04/22 13,590 13,750 13,540 13,700 93,388
2013/04/19 13,230 13,490 13,150 13,460 120,573
2013/04/18 13,180 13,180 12,610 13,030 46,291
2013/04/17 12,980 13,180 12,890 13,060 118,983
2013/04/16 12,760 12,950 12,410 12,840 233,408
2013/04/15 14,180 14,280 13,590 13,780 117,182
2013/04/12 15,030 15,070 15,010 15,060 13,044
2013/04/11 15,020 15,060 14,970 15,040 38,423
2013/04/10 15,190 15,240 15,180 15,230 41,671
2013/04/09 15,100 15,150 15,090 15,120 38,462
2013/04/08 15,050 15,070 14,800 15,040 54,476
2013/04/05 14,480 14,590 14,450 14,470 31,404
2013/04/04 14,000 14,220 13,870 14,190 29,190
2013/04/03 14,220 14,290 14,160 14,260 17,170
2013/04/02 14,450 14,450 14,360 14,380 6,565
2013/04/01 14,550 14,600 14,510 14,510 5,102
2013/03/29 14,580 14,640 14,510 14,520 3,410
2013/03/28 14,660 14,680 14,610 14,610 6,965
2013/03/27 14,640 14,690 14,630 14,650 9,288
2013/03/26 14,650 14,690 14,570 14,610 11,332
2013/03/25 14,750 14,800 14,730 14,770 4,979
2013/03/22 14,830 14,850 14,780 14,790 5,157
2013/03/21 14,710 14,930 14,700 14,920 18,574
2013/03/19 14,810 14,870 14,800 14,830 13,631
2013/03/18 14,710 14,740 14,590 14,610 27,933
2013/03/15 14,750 14,830 14,750 14,810 7,379
2013/03/14 14,750 14,770 14,680 14,730 6,621
2013/03/13 14,780 14,820 14,730 14,750 4,406
2013/03/12 14,790 14,820 14,760 14,760 11,706
2013/03/11 14,690 14,720 14,640 14,660 6,143
2013/03/08 14,500 14,570 14,490 14,550 16,172
2013/03/07 14,350 14,410 14,350 14,410 13,298
2013/03/06 14,230 14,260 14,210 14,230 5,808
2013/03/05 14,230 14,280 14,210 14,230 4,504
2013/03/04 14,280 14,360 14,210 14,230 8,981
2013/03/01 14,180 14,200 14,140 14,160 14,345
2013/02/28 14,280 14,330 14,250 14,300 8,951
2013/02/27 14,390 14,420 14,290 14,310 10,163
2013/02/26 14,270 14,330 14,170 14,200 18,900
2013/02/25 14,400 14,470 14,350 14,470 13,032
2013/02/22 14,230 14,330 14,220 14,310 13,145
2013/02/21 14,230 14,280 14,090 14,150 47,608
2013/02/20 14,570 14,590 14,490 14,510 17,898
2013/02/19 14,640 14,680 14,610 14,610 10,033
2013/02/18 14,630 14,750 14,630 14,680 13,785
2013/02/15 14,720 14,740 14,580 14,650 12,432
2013/02/14 14,830 14,920 14,820 14,890 7,648
2013/02/13 14,910 14,940 14,840 14,870 11,818
2013/02/12 15,040 15,040 14,960 14,960 19,157
2013/02/08 15,160 15,160 15,090 15,090 12,710
2013/02/07 15,190 15,220 15,160 15,220 8,697
2013/02/06 15,160 15,220 15,120 15,190 12,396
2013/02/05 14,950 15,000 14,930 15,000 9,457
2013/02/04 14,960 15,020 14,920 15,010 15,422
2013/02/01 14,780 14,840 14,740 14,830 9,571
2013/01/31 14,760 14,800 14,760 14,800 13,329
2013/01/30 14,620 14,680 14,620 14,680 10,795
2013/01/29 14,460 14,630 14,460 14,580 12,676
2013/01/28 14,630 14,650 14,610 14,620 14,010
2013/01/25 14,610 14,630 14,580 14,630 13,812
2013/01/24 14,450 14,560 14,410 14,510 21,396
2013/01/23 14,490 14,570 14,460 14,460 16,307
2013/01/22 14,670 14,770 14,570 14,620 8,837
2013/01/21 14,750 14,750 14,630 14,650 12,156
2013/01/18 14,660 14,750 14,650 14,750 26,931
2013/01/17 14,410 14,450 14,320 14,410 46,534
2013/01/16 14,450 14,480 14,320 14,350 31,934
2013/01/15 14,460 14,480 14,390 14,410 24,982
2013/01/11 14,460 14,460 14,370 14,430 26,892
2013/01/10 14,120 14,170 14,100 14,160 9,198
2013/01/09 13,970 14,080 13,970 14,080 15,012
2013/01/08 13,950 14,020 13,930 13,980 8,736
2013/01/07 14,140 14,200 14,100 14,140 35,839
2013/01/04 14,120 14,120 13,960 14,030 29,640

このページの先頭へ