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
2015/12/30 12,330 12,360 12,320 12,340 4,635
2015/12/29 12,320 12,370 12,300 12,360 3,645
2015/12/28 12,390 12,400 12,350 12,380 7,283
2015/12/25 12,350 12,420 12,310 12,310 8,626
2015/12/24 12,410 12,410 12,380 12,390 4,429
2015/12/22 12,480 12,520 12,480 12,500 2,329
2015/12/21 12,370 12,430 12,340 12,410 3,657
2015/12/18 12,350 12,460 12,300 12,320 6,224
2015/12/17 12,520 12,570 12,500 12,500 3,152
2015/12/16 12,350 12,430 12,350 12,410 3,217
2015/12/15 12,320 12,360 12,300 12,310 9,649
2015/12/14 12,420 12,490 12,400 12,480 3,053
2015/12/11 12,500 12,520 12,460 12,500 3,373
2015/12/10 12,500 12,530 12,470 12,500 5,023
2015/12/09 12,650 12,680 12,640 12,640 1,244
2015/12/08 12,650 12,660 12,600 12,630 4,273
2015/12/07 12,760 12,810 12,760 12,790 17,118
2015/12/04 12,470 12,500 12,440 12,460 3,754
2015/12/03 12,440 12,460 12,350 12,450 7,366
2015/12/02 12,580 12,600 12,570 12,580 3,022
2015/12/01 12,540 12,650 12,540 12,600 4,580
2015/11/30 12,450 12,450 12,390 12,420 10,273
2015/11/27 12,590 12,600 12,520 12,520 3,588
2015/11/26 12,590 12,620 12,580 12,600 4,423
2015/11/25 12,620 12,660 12,610 12,650 4,772
2015/11/24 12,610 12,610 12,570 12,590 11,800
2015/11/20 12,730 12,780 12,720 12,760 2,024
2015/11/19 12,660 12,750 12,660 12,700 4,628
2015/11/18 12,630 12,650 12,590 12,620 8,694
2015/11/17 12,800 12,820 12,730 12,730 3,715
2015/11/16 12,770 12,850 12,750 12,850 4,279
2015/11/13 12,740 12,750 12,700 12,710 7,073
2015/11/12 12,790 12,830 12,770 12,810 6,125
2015/11/11 12,860 12,870 12,820 12,840 3,376
2015/11/10 12,890 12,910 12,870 12,890 3,338
2015/11/09 12,850 12,930 12,840 12,910 2,054
2015/11/06 12,890 12,940 12,870 12,930 1,725
2015/11/05 12,900 12,930 12,890 12,910 3,287
2015/11/04 13,000 13,040 12,990 13,010 2,860
2015/11/02 13,170 13,170 13,110 13,170 2,556
2015/10/30 13,310 13,350 13,240 13,310 2,095
2015/10/29 13,400 13,450 13,380 13,420 2,290
2015/10/28 13,470 13,500 13,440 13,500 826
2015/10/27 13,470 13,480 13,440 13,450 846
2015/10/26 13,510 13,520 13,480 13,510 1,363
2015/10/23 13,480 13,510 13,470 13,500 2,349
2015/10/22 13,390 13,400 13,350 13,350 1,464
2015/10/21 13,490 13,530 13,490 13,500 3,453
2015/10/20 13,370 13,400 13,370 13,390 1,031
2015/10/19 13,460 13,460 13,380 13,420 2,453
2015/10/16 13,470 13,500 13,420 13,420 4,122
2015/10/15 13,480 13,520 13,480 13,490 3,861
2015/10/14 13,400 13,470 13,360 13,440 5,442
2015/10/13 13,340 13,360 13,240 13,250 3,605
2015/10/09 13,090 13,210 13,090 13,210 1,779
2015/10/08 13,160 13,160 13,110 13,120 961
2015/10/07 13,200 13,230 13,190 13,220 1,898
2015/10/06 13,100 13,140 13,090 13,090 2,636
2015/10/05 13,060 13,080 13,030 13,030 1,599
2015/10/02 12,790 12,800 12,770 12,800 1,499
2015/10/01 12,810 12,860 12,800 12,840 1,164
2015/09/30 12,920 12,960 12,910 12,940 746
2015/09/29 12,990 13,000 12,890 12,900 3,605
2015/09/28 13,240 13,240 13,190 13,190 3,187
2015/09/25 13,230 13,260 13,180 13,220 3,231
2015/09/24 13,050 13,060 13,010 13,030 1,909
2015/09/18 13,000 13,030 12,940 12,950 1,287
2015/09/17 12,940 12,970 12,920 12,960 1,056
2015/09/16 12,760 12,760 12,720 12,730 594
2015/09/15 12,790 12,800 12,720 12,720 853
2015/09/14 12,800 12,820 12,770 12,790 793
2015/09/11 12,840 12,890 12,840 12,850 439
2015/09/10 12,780 12,830 12,710 12,810 2,027
2015/09/09 12,910 12,980 12,900 12,980 2,371
2015/09/08 12,810 12,830 12,770 12,810 1,679
2015/09/07 12,780 12,870 12,730 12,860 2,741
2015/09/04 12,970 12,970 12,840 12,870 3,576
2015/09/03 13,080 13,100 13,050 13,080 3,088
2015/09/02 13,060 13,130 13,060 13,110 1,068
2015/09/01 13,170 13,240 13,160 13,200 2,704
2015/08/31 13,170 13,190 13,120 13,170 1,329
2015/08/28 13,050 13,130 13,040 13,130 2,546
2015/08/27 12,940 13,000 12,920 12,950 3,586
2015/08/26 13,060 13,070 12,960 13,040 7,927
2015/08/25 13,160 13,300 13,130 13,160 10,951
2015/08/24 13,580 13,580 13,400 13,430 16,443
2015/08/21 13,680 13,740 13,630 13,710 14,543
2015/08/20 13,480 13,580 13,440 13,550 6,306
2015/08/19 13,310 13,320 13,300 13,300 1,452
2015/08/18 13,310 13,350 13,310 13,330 2,880
2015/08/17 13,300 13,320 13,280 13,310 1,114
2015/08/14 13,300 13,300 13,260 13,300 3,087
2015/08/13 13,400 13,410 13,350 13,400 2,332
2015/08/12 13,280 13,360 13,210 13,350 8,445
2015/08/11 13,200 13,220 13,100 13,160 2,943
2015/08/10 13,030 13,090 13,000 13,070 9,363
2015/08/07 13,030 13,050 13,010 13,030 3,160
2015/08/06 12,990 13,010 12,960 12,980 5,095
2015/08/05 12,940 12,980 12,930 12,980 2,807
2015/08/04 12,880 12,920 12,860 12,920 3,273
2015/08/03 13,010 13,050 12,980 13,050 3,249
2015/07/31 12,970 12,970 12,880 12,900 5,026
2015/07/30 13,030 13,070 12,990 13,010 4,136
2015/07/29 12,970 13,010 12,970 13,010 7,824
2015/07/28 12,950 13,000 11,860 11,860 40,063
2015/07/27 13,010 13,030 12,980 13,010 7,827
2015/07/24 12,970 12,990 12,790 12,900 19,188
2015/07/23 13,010 13,090 13,010 13,080 4,412
2015/07/22 13,070 13,100 12,960 12,970 16,911
2015/07/21 13,110 13,280 13,090 13,180 23,233
2015/07/17 13,630 13,630 13,600 13,620 840
2015/07/16 13,650 13,650 13,610 13,640 1,984
2015/07/15 13,690 13,690 13,660 13,680 734
2015/07/14 13,720 13,720 13,650 13,680 1,375
2015/07/13 13,640 13,680 13,630 13,660 3,669
2015/07/10 13,500 13,600 13,500 13,600 2,187
2015/07/09 13,400 13,570 13,370 13,570 6,873
2015/07/08 13,580 13,580 13,460 13,470 12,043
2015/07/07 13,760 13,770 13,720 13,750 743
2015/07/06 13,790 13,790 13,680 13,720 3,159
2015/07/03 13,770 13,790 13,740 13,790 1,385
2015/07/02 13,830 13,830 13,800 13,820 1,330
2015/07/01 13,970 13,970 13,740 13,820 2,171
2015/06/30 13,880 13,890 13,800 13,820 4,736
2015/06/29 13,930 14,000 13,890 13,900 4,392
2015/06/26 13,930 13,930 13,880 13,890 6,817
2015/06/25 13,970 13,990 13,960 13,970 1,324
2015/06/24 14,010 14,010 13,970 14,010 7,865
2015/06/23 14,040 14,080 14,030 14,080 2,643
2015/06/22 14,200 14,200 14,070 14,070 3,521
2015/06/19 14,150 14,180 14,140 14,170 4,786
2015/06/18 14,030 14,050 14,000 14,000 1,544
2015/06/17 14,010 14,010 13,960 13,980 1,856
2015/06/16 14,030 14,070 14,030 14,040 22,341
2015/06/15 14,000 14,010 13,970 13,980 4,957
2015/06/12 14,000 14,030 13,990 13,990 7,214
2015/06/11 13,980 14,040 13,980 14,010 2,272
2015/06/10 14,060 14,070 13,880 13,900 6,319
2015/06/09 14,030 14,070 14,020 14,050 6,477
2015/06/08 14,100 14,170 14,090 14,100 4,478
2015/06/05 14,070 14,070 14,050 14,060 2,733
2015/06/04 14,130 14,160 14,100 14,120 4,730
2015/06/03 14,190 14,220 14,160 14,160 1,983
2015/06/02 14,230 14,240 14,180 14,180 1,582
2015/06/01 14,190 14,200 14,160 14,190 2,734
2015/05/29 14,110 14,140 14,100 14,120 5,529
2015/05/28 14,050 14,150 14,050 14,100 5,344
2015/05/27 14,010 14,050 14,010 14,020 4,076
2015/05/26 14,070 14,090 14,060 14,080 2,455
2015/05/25 14,030 14,080 14,030 14,040 1,745
2015/05/22 13,990 14,020 13,980 14,000 11,648
2015/05/21 14,060 14,090 14,040 14,060 2,447
2015/05/20 14,010 14,020 13,990 13,990 5,052
2015/05/19 14,090 14,090 14,050 14,060 5,180
2015/05/18 14,030 14,130 13,990 14,110 5,273
2015/05/15 13,960 13,980 13,930 13,960 3,866
2015/05/14 13,870 13,900 13,860 13,870 4,909
2015/05/13 13,720 13,740 13,700 13,720 1,980
2015/05/12 13,660 13,670 13,630 13,640 1,923
2015/05/11 13,670 13,690 13,650 13,690 2,969
2015/05/08 13,610 13,630 13,590 13,630 3,052
2015/05/07 13,650 13,670 13,610 13,640 3,202
2015/05/01 13,590 13,610 13,570 13,590 4,109
2015/04/30 13,770 13,770 13,690 13,710 6,746
2015/04/28 13,710 13,750 13,700 13,740 5,424
2015/04/27 13,480 13,530 13,450 13,520 12,326
2015/04/24 13,700 13,700 13,660 13,690 2,870
2015/04/23 13,700 13,710 13,650 13,690 3,867
2015/04/22 13,790 13,810 13,740 13,810 1,688
2015/04/21 13,700 13,730 13,680 13,730 2,524
2015/04/20 13,770 13,770 13,720 13,730 2,396
2015/04/17 13,710 13,720 13,680 13,720 3,816
2015/04/16 13,770 13,790 13,750 13,770 689
2015/04/15 13,700 13,720 13,680 13,720 2,435
2015/04/14 13,810 13,830 13,750 13,760 2,123
2015/04/13 13,950 13,950 13,900 13,920 4,334
2015/04/10 13,830 13,850 13,810 13,840 456
2015/04/09 13,860 13,880 13,780 13,810 1,528
2015/04/08 13,940 13,980 13,910 13,920 2,295
2015/04/07 13,920 13,940 13,900 13,920 3,248
2015/04/06 13,880 13,920 13,880 13,890 3,216
2015/04/03 13,740 13,830 13,720 13,770 1,746
2015/04/02 13,810 13,830 13,780 13,820 5,020
2015/04/01 13,650 13,670 13,590 13,640 3,422
2015/03/31 13,650 13,680 13,620 13,650 2,003
2015/03/30 13,720 13,720 13,650 13,650 2,056
2015/03/27 13,780 13,790 13,740 13,760 1,559
2015/03/26 13,700 13,740 13,680 13,700 4,525
2015/03/25 13,700 13,710 13,640 13,650 4,341
2015/03/24 13,690 13,690 13,620 13,640 4,196
2015/03/23 13,680 13,680 13,600 13,620 4,077
2015/03/20 13,600 13,610 13,540 13,560 2,156
2015/03/19 13,500 13,560 13,490 13,560 2,986
2015/03/18 13,400 13,430 13,380 13,400 6,647
2015/03/17 13,480 13,540 13,430 13,450 3,020
2015/03/16 13,490 13,540 13,440 13,530 2,057
2015/03/13 13,450 13,550 13,440 13,550 4,947
2015/03/12 13,500 13,510 13,430 13,510 9,930
2015/03/11 13,540 13,580 13,530 13,550 3,965
2015/03/10 13,590 13,650 13,570 13,600 9,972
2015/03/09 13,570 13,660 13,540 13,630 15,241
2015/03/06 13,850 13,850 13,800 13,800 16,371
2015/03/05 13,980 13,980 13,760 13,870 2,607
2015/03/04 13,860 13,930 13,820 13,900 2,767
2015/03/03 13,950 14,040 13,780 13,910 8,702
2015/03/02 13,980 14,090 13,960 14,070 8,837
2015/02/27 13,890 13,900 13,830 13,860 3,563
2015/02/26 13,740 13,890 13,740 13,890 42,131
2015/02/25 13,740 13,800 13,730 13,800 5,706
2015/02/24 13,730 13,770 13,720 13,750 2,410
2015/02/23 13,760 13,770 13,740 13,760 5,375
2015/02/20 13,830 13,840 13,770 13,820 7,710
2015/02/19 13,820 13,880 13,820 13,880 2,772
2015/02/18 13,860 13,860 13,800 13,840 7,464
2015/02/17 14,030 14,030 13,960 13,980 2,152
2015/02/16 14,000 14,050 14,000 14,030 2,860
2015/02/13 13,980 14,030 13,960 13,980 4,874
2015/02/12 14,070 14,130 14,070 14,130 5,501
2015/02/10 14,110 14,180 14,100 14,170 3,793
2015/02/09 14,150 14,150 14,100 14,110 6,656
2015/02/06 14,280 14,290 14,250 14,290 3,658
2015/02/05 14,340 14,350 14,290 14,310 3,803
2015/02/04 14,260 14,310 14,220 14,280 3,224
2015/02/03 14,380 14,390 14,310 14,340 4,096
2015/02/02 14,400 14,480 14,400 14,470 3,670
2015/01/30 14,340 14,340 14,260 14,280 20,774
2015/01/29 14,530 14,550 14,460 14,500 22,356
2015/01/28 14,620 14,660 14,620 14,650 9,645
2015/01/27 14,560 14,590 14,500 14,520 6,378
2015/01/26 14,650 14,690 14,600 14,600 4,809
2015/01/23 14,850 14,850 14,730 14,740 11,201
2015/01/22 14,610 14,710 14,600 14,660 42,514
2015/01/21 14,720 14,750 14,520 14,730 14,060
2015/01/20 14,420 14,520 14,410 14,500 7,326
2015/01/19 14,420 14,450 14,330 14,370 14,796
2015/01/16 14,090 14,120 14,010 14,070 16,586
2015/01/15 13,900 13,920 13,880 13,920 4,997
2015/01/14 13,960 13,970 13,790 13,800 16,738
2015/01/13 13,990 14,090 13,940 14,090 5,986
2015/01/09 13,890 13,930 13,870 13,900 4,830
2015/01/08 13,910 13,950 13,870 13,920 2,508
2015/01/07 13,850 13,930 13,850 13,850 7,996
2015/01/06 13,820 13,850 13,780 13,790 8,205
2015/01/05 13,690 13,850 13,690 13,820 5,014

このページの先頭へ