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
2014/12/30 13,710 13,770 13,700 13,740 4,255
2014/12/29 13,830 13,860 13,790 13,830 5,859
2014/12/26 13,630 13,700 13,610 13,700 963
2014/12/25 13,700 13,700 13,600 13,600 1,754
2014/12/24 13,680 13,680 13,600 13,630 5,260
2014/12/22 13,720 13,770 13,700 13,770 16,414
2014/12/19 13,670 13,750 13,660 13,750 5,871
2014/12/18 13,590 13,660 13,570 13,650 3,823
2014/12/17 13,410 13,480 13,410 13,470 7,551
2014/12/16 13,580 13,580 13,480 13,490 9,816
2014/12/15 13,870 13,930 13,850 13,860 35,352
2014/12/12 14,020 14,040 13,910 13,960 6,100
2014/12/11 13,910 13,960 13,890 13,900 6,493
2014/12/10 14,060 14,150 14,010 14,110 14,795
2014/12/09 13,940 13,960 13,850 13,860 5,525
2014/12/08 13,910 13,950 13,880 13,940 6,278
2014/12/05 13,890 13,910 13,850 13,880 4,449
2014/12/04 13,850 13,940 13,850 13,900 10,899
2014/12/03 13,710 13,780 13,690 13,750 10,699
2014/12/02 13,720 13,750 13,670 13,730 21,957
2014/12/01 13,160 13,200 13,110 13,170 6,943
2014/11/28 13,460 13,500 13,440 13,450 6,141
2014/11/27 13,550 13,560 13,390 13,450 6,964
2014/11/26 13,590 13,620 13,570 13,570 6,424
2014/11/25 13,630 13,640 13,550 13,550 14,099
2014/11/21 13,550 13,560 13,470 13,500 9,646
2014/11/20 13,430 13,470 13,380 13,470 8,235
2014/11/19 13,440 13,470 13,420 13,470 35,379
2014/11/18 13,290 13,330 13,260 13,310 11,991
2014/11/17 13,270 13,310 13,190 13,240 39,864
2014/11/14 12,930 12,950 12,900 12,920 8,658
2014/11/13 12,880 12,980 12,850 12,930 9,083
2014/11/12 12,910 12,950 12,900 12,930 15,683
2014/11/11 12,740 12,770 12,710 12,740 4,558
2014/11/10 12,880 12,940 12,830 12,850 13,219
2014/11/07 12,640 12,660 12,560 12,580 9,339
2014/11/06 12,610 12,650 12,580 12,590 11,071
2014/11/05 12,750 12,780 12,650 12,700 3,567
2014/11/04 12,730 12,760 12,700 12,710 16,343
2014/10/31 12,610 12,710 12,600 12,670 7,830
2014/10/30 12,700 12,720 12,670 12,670 3,227
2014/10/29 12,770 12,800 12,770 12,780 4,061
2014/10/28 12,730 12,770 12,690 12,740 803
2014/10/27 12,790 12,790 12,760 12,760 1,705
2014/10/24 12,800 12,800 12,760 12,790 992
2014/10/23 12,790 12,830 12,780 12,820 842
2014/10/22 12,840 12,850 12,820 12,820 5,731
2014/10/21 12,800 12,810 12,760 12,780 1,847
2014/10/20 12,710 12,780 12,710 12,770 2,829
2014/10/17 12,670 12,680 12,640 12,680 2,352
2014/10/16 12,630 12,680 12,610 12,650 3,110
2014/10/15 12,680 12,680 12,620 12,660 2,380
2014/10/14 12,720 12,750 12,710 12,720 5,321
2014/10/10 12,680 12,700 12,650 12,670 14,428
2014/10/09 12,700 12,730 12,680 12,720 2,225
2014/10/08 12,580 12,670 12,580 12,650 5,391
2014/10/07 12,620 12,650 12,580 12,600 8,423
2014/10/06 12,530 12,550 12,500 12,500 17,989
2014/10/03 12,670 12,710 12,670 12,690 5,890
2014/10/02 12,740 12,760 12,730 12,760 1,389
2014/10/01 12,750 12,760 12,730 12,750 27,238
2014/09/30 12,800 12,830 12,790 12,800 2,422
2014/09/29 12,810 12,860 12,790 12,840 2,580
2014/09/26 12,770 12,830 12,770 12,820 8,197
2014/09/25 12,790 12,790 12,720 12,720 6,587
2014/09/24 12,770 12,830 12,740 12,790 45,848
2014/09/22 12,750 12,760 12,680 12,710 11,574
2014/09/19 12,830 12,910 12,800 12,850 4,155
2014/09/18 12,730 12,820 12,730 12,800 46,307
2014/09/17 12,740 12,760 12,730 12,760 1,801
2014/09/16 12,720 12,760 12,700 12,760 2,661
2014/09/12 12,780 12,780 12,710 12,760 24,881
2014/09/11 12,840 12,840 12,810 12,840 1,423
2014/09/10 12,810 12,880 12,790 12,870 1,825
2014/09/09 12,830 12,840 12,810 12,830 641
2014/09/08 12,820 12,860 12,800 12,840 992
2014/09/05 12,800 12,810 12,770 12,810 4,083
2014/09/04 12,800 12,850 12,790 12,820 1,003
2014/09/03 12,830 12,830 12,790 12,800 7,819
2014/09/02 12,900 12,940 12,900 12,940 2,570
2014/09/01 12,880 12,910 12,880 12,910 1,543
2014/08/29 12,870 12,880 12,840 12,880 6,756
2014/08/28 12,810 12,850 12,810 12,840 2,197
2014/08/27 12,810 12,870 12,810 12,850 7,280
2014/08/26 12,780 12,830 12,760 12,790 14,437
2014/08/25 12,780 12,830 12,780 12,800 2,476
2014/08/22 12,780 12,790 12,730 12,780 5,659
2014/08/21 12,860 12,900 12,840 12,840 6,628
2014/08/20 12,820 12,870 12,820 12,870 1,086
2014/08/19 12,830 12,840 12,810 12,830 1,956
2014/08/18 12,840 12,840 12,770 12,820 6,645
2014/08/15 12,960 12,960 12,930 12,960 4,391
2014/08/14 12,910 12,970 12,910 12,950 6,800
2014/08/13 12,870 12,900 12,870 12,890 920
2014/08/12 12,850 12,880 12,850 12,870 3,884
2014/08/11 12,880 12,880 12,830 12,850 4,126
2014/08/08 12,890 12,930 12,840 12,910 8,768
2014/08/07 12,830 12,880 12,830 12,880 4,202
2014/08/06 12,730 12,760 12,710 12,750 6,519
2014/08/05 12,720 12,750 12,710 12,750 3,677
2014/08/04 12,780 12,790 12,760 12,790 771
2014/08/01 12,700 12,730 12,690 12,730 10,070
2014/07/31 12,810 12,820 12,780 12,780 4,256
2014/07/30 12,770 12,790 12,760 12,770 3,970
2014/07/29 12,790 12,820 12,780 12,810 2,321
2014/07/28 12,780 12,830 12,760 12,800 5,845
2014/07/25 12,660 12,670 12,640 12,660 6,191
2014/07/24 12,750 12,760 12,670 12,680 25,048
2014/07/23 12,770 12,780 12,750 12,750 3,042
2014/07/22 12,810 12,820 12,760 12,770 2,024
2014/07/18 12,870 12,870 12,800 12,820 11,907
2014/07/17 12,710 12,760 12,700 12,760 3,502
2014/07/16 12,690 12,720 12,670 12,720 11,329
2014/07/15 12,810 12,810 12,780 12,790 23,254
2014/07/14 13,050 13,060 12,970 12,970 9,640
2014/07/11 13,040 13,060 13,020 13,050 11,455
2014/07/10 12,980 13,010 12,960 13,010 13,374
2014/07/09 12,870 12,950 12,870 12,940 6,225
2014/07/08 12,910 12,930 12,900 12,900 4,805
2014/07/07 12,940 12,970 12,910 12,920 3,465
2014/07/04 12,980 12,980 12,950 12,950 5,275
2014/07/03 12,990 13,010 12,950 12,960 12,620
2014/07/02 12,950 12,990 12,950 12,970 36,067
2014/07/01 12,930 13,010 12,920 12,950 24,943
2014/06/30 12,850 12,850 12,800 12,830 2,275
2014/06/27 12,900 12,900 12,840 12,880 1,745
2014/06/26 12,920 12,930 12,880 12,910 4,850
2014/06/25 12,920 12,950 12,860 12,860 8,004
2014/06/24 12,900 12,920 12,880 12,920 8,475
2014/06/23 12,900 12,910 12,850 12,890 21,736
2014/06/20 12,900 12,910 12,860 12,880 31,467
2014/06/19 12,540 12,560 12,520 12,530 7,895
2014/06/18 12,490 12,510 12,460 12,480 4,711
2014/06/17 12,490 12,500 12,410 12,430 9,871
2014/06/16 12,560 12,580 12,540 12,570 2,604
2014/06/13 12,480 12,500 12,460 12,500 2,128
2014/06/12 12,400 12,400 12,380 12,400 1,989
2014/06/11 12,420 12,440 12,400 12,430 2,783
2014/06/10 12,360 12,370 12,340 12,360 1,898
2014/06/09 12,400 12,400 12,360 12,360 875
2014/06/06 12,360 12,380 12,350 12,360 3,185
2014/06/05 12,310 12,310 12,270 12,300 5,301
2014/06/04 12,310 12,330 12,300 12,330 11,066
2014/06/03 12,280 12,280 12,250 12,280 6,321
2014/06/02 12,240 12,270 12,210 12,220 17,450
2014/05/30 12,320 12,340 12,290 12,310 19,123
2014/05/29 12,330 12,340 12,300 12,320 5,365
2014/05/28 12,420 12,490 12,380 12,430 19,658
2014/05/27 12,670 12,700 12,650 12,650 7,567
2014/05/26 12,690 12,710 12,680 12,700 2,324
2014/05/23 12,670 12,700 12,670 12,690 1,492
2014/05/22 12,630 12,680 12,600 12,660 11,071
2014/05/21 12,620 12,640 12,610 12,630 4,242
2014/05/20 12,650 12,660 12,620 12,640 1,294
2014/05/19 12,650 12,670 12,630 12,660 1,211
2014/05/16 12,670 12,690 12,660 12,680 2,170
2014/05/15 12,790 12,810 12,790 12,790 2,070
2014/05/14 12,760 12,760 12,720 12,730 998
2014/05/13 12,740 12,770 12,720 12,720 4,735
2014/05/12 12,600 12,690 12,590 12,660 4,192
2014/05/09 12,620 12,670 12,610 12,670 5,906
2014/05/08 12,660 12,690 12,640 12,660 7,382
2014/05/07 12,820 12,840 12,650 12,830 5,230
2014/05/02 12,660 12,670 12,640 12,660 2,215
2014/05/01 12,730 12,860 12,690 12,710 1,756
2014/04/30 12,800 12,810 12,750 12,750 1,898
2014/04/28 12,830 12,840 12,810 12,830 4,563
2014/04/25 12,730 12,770 12,730 12,750 3,467
2014/04/24 12,690 12,710 12,670 12,690 1,678
2014/04/23 12,700 12,730 12,690 12,700 3,185
2014/04/22 12,760 12,760 12,720 12,740 2,836
2014/04/21 12,770 12,860 12,680 12,710 3,517
2014/04/18 12,780 12,790 12,770 12,770 548
2014/04/17 12,830 12,830 12,770 12,790 12,197
2014/04/16 12,790 12,820 12,740 12,800 7,110
2014/04/15 13,020 13,020 12,960 12,960 1,868
2014/04/14 12,970 13,000 12,940 12,990 14,898
2014/04/11 12,870 12,940 12,860 12,940 2,769
2014/04/10 12,910 12,930 12,890 12,900 993
2014/04/09 12,870 12,920 12,840 12,900 1,747
2014/04/08 12,900 12,950 12,860 12,940 13,303
2014/04/07 12,990 13,000 12,920 12,930 2,123
2014/04/04 12,870 12,900 12,850 12,890 9,625
2014/04/03 12,910 12,960 12,910 12,950 2,897
2014/04/02 12,780 12,860 12,780 12,840 1,788
2014/04/01 12,770 12,800 12,730 12,800 6,911
2014/03/31 12,840 12,870 12,840 12,840 5,303
2014/03/28 12,720 12,770 12,720 12,770 7,023
2014/03/27 12,840 12,850 12,800 12,850 6,236
2014/03/26 12,900 12,970 12,900 12,950 11,002
2014/03/25 12,930 12,980 12,900 12,950 8,719
2014/03/24 13,120 13,150 13,090 13,110 3,715
2014/03/20 13,110 13,160 13,100 13,110 24,152
2014/03/19 13,270 13,280 13,230 13,250 13,937
2014/03/18 13,420 13,430 13,310 13,330 19,709
2014/03/17 13,540 13,570 13,500 13,540 16,990
2014/03/14 13,460 13,500 13,400 13,430 18,916
2014/03/13 13,550 13,610 13,480 13,560 21,752
2014/03/12 13,360 13,490 13,350 13,460 15,866
2014/03/11 13,330 13,370 13,320 13,370 3,538
2014/03/10 13,310 13,320 13,230 13,260 8,733
2014/03/07 13,400 13,420 13,380 13,400 13,129
2014/03/06 13,170 13,250 13,170 13,240 7,612
2014/03/05 13,160 13,180 13,130 13,160 7,285
2014/03/04 13,200 13,240 13,190 13,240 11,714
2014/03/03 13,080 13,150 13,060 13,130 17,237
2014/02/28 13,100 13,100 13,020 13,070 4,432
2014/02/27 13,130 13,130 13,090 13,100 6,313
2014/02/26 13,200 13,250 13,190 13,240 9,456
2014/02/25 13,210 13,230 13,170 13,180 6,031
2014/02/24 13,080 13,110 13,000 13,090 4,489
2014/02/21 13,020 13,040 13,000 13,010 15,150
2014/02/20 12,940 12,960 12,870 12,900 33,434
2014/02/19 13,020 13,040 12,950 12,980 12,001
2014/02/18 13,070 13,090 12,990 13,050 16,428
2014/02/17 12,950 13,020 12,920 12,990 31,924
2014/02/14 12,800 12,880 12,780 12,810 31,312
2014/02/13 12,750 12,780 12,680 12,690 19,879
2014/02/12 12,710 12,730 12,690 12,700 10,168
2014/02/10 12,520 12,540 12,490 12,530 3,810
2014/02/07 12,360 12,420 12,360 12,410 3,163
2014/02/06 12,330 12,330 12,290 12,310 2,387
2014/02/05 12,280 12,300 12,250 12,270 1,553
2014/02/04 12,280 12,290 12,250 12,260 9,015
2014/02/03 12,270 12,370 12,250 12,340 3,755
2014/01/31 12,330 12,350 12,280 12,290 2,658
2014/01/30 12,500 12,500 12,430 12,470 14,241
2014/01/29 12,460 12,500 12,460 12,500 2,470
2014/01/28 12,460 12,480 12,430 12,480 2,894
2014/01/27 12,570 12,590 12,520 12,570 6,922
2014/01/24 12,580 12,600 12,530 12,560 3,543
2014/01/23 12,490 12,490 12,410 12,430 4,294
2014/01/22 12,500 12,540 12,470 12,520 4,460
2014/01/21 12,630 12,650 12,610 12,640 5,213
2014/01/20 12,620 12,640 12,580 12,610 4,613
2014/01/17 12,480 12,530 12,480 12,530 1,979
2014/01/16 12,510 12,550 12,510 12,550 6,871
2014/01/15 12,500 12,500 12,470 12,500 2,821
2014/01/14 12,480 12,500 12,460 12,480 2,205
2014/01/10 12,430 12,520 12,410 12,510 2,933
2014/01/09 12,410 12,420 12,380 12,400 3,811
2014/01/08 12,420 12,440 12,400 12,420 3,419
2014/01/07 12,450 12,530 12,450 12,520 4,525
2014/01/06 12,450 12,520 12,440 12,490 18,567

このページの先頭へ