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
2016/12/30 12,860 12,930 12,850 12,910 9,586
2016/12/29 12,740 12,790 12,730 12,760 1,125
2016/12/28 12,740 12,810 12,740 12,790 4,033
2016/12/27 12,670 12,730 12,650 12,710 3,284
2016/12/26 12,620 12,650 12,620 12,620 5,557
2016/12/22 12,690 12,690 12,650 12,670 5,729
2016/12/21 12,720 12,740 12,700 12,730 1,776
2016/12/20 12,710 12,750 12,690 12,730 6,667
2016/12/19 12,770 12,770 12,730 12,740 2,803
2016/12/16 12,720 12,750 12,710 12,750 2,918
2016/12/15 12,760 12,800 12,750 12,780 4,340
2016/12/14 12,730 12,750 12,710 12,730 1,368
2016/12/13 12,740 12,770 12,740 12,760 2,983
2016/12/12 12,740 12,750 12,700 12,740 1,817
2016/12/09 12,720 12,740 12,700 12,730 2,994
2016/12/08 12,750 12,760 12,710 12,730 1,632
2016/12/07 12,720 12,730 12,700 12,700 3,617
2016/12/06 12,690 12,740 12,690 12,710 2,351
2016/12/05 12,770 12,790 12,720 12,730 4,020
2016/12/02 12,750 12,770 12,730 12,770 2,207
2016/12/01 12,810 12,810 12,680 12,760 4,668
2016/11/30 12,730 12,800 12,720 12,780 19,476
2016/11/29 12,720 12,740 12,710 12,710 13,406
2016/11/28 12,740 12,790 12,710 12,740 8,697
2016/11/25 12,800 12,820 12,710 12,730 7,103
2016/11/24 12,770 12,770 12,700 12,730 5,066
2016/11/22 12,820 12,880 12,820 12,860 2,529
2016/11/21 12,750 12,850 12,750 12,830 9,176
2016/11/18 12,760 12,770 12,710 12,730 5,502
2016/11/17 12,720 12,770 12,710 12,760 7,745
2016/11/16 12,740 12,810 12,740 12,800 6,611
2016/11/15 12,630 12,660 12,600 12,620 2,299
2016/11/14 12,540 12,540 12,430 12,490 14,141
2016/11/11 12,830 12,870 12,720 12,800 11,715
2016/11/10 12,880 12,940 12,860 12,910 8,534
2016/11/09 12,740 12,900 12,740 12,870 30,632
2016/11/08 12,770 12,790 12,760 12,760 1,509
2016/11/07 12,820 12,860 12,800 12,830 5,988
2016/11/04 12,800 12,820 12,760 12,770 4,788
2016/11/02 12,770 12,790 12,760 12,780 17,187
2016/11/01 12,770 12,800 12,750 12,790 2,807
2016/10/31 12,750 12,770 12,750 12,750 1,026
2016/10/28 12,750 12,760 12,710 12,750 3,416
2016/10/27 12,640 12,640 12,600 12,640 2,661
2016/10/26 12,650 12,700 12,650 12,660 1,184
2016/10/25 12,560 12,620 12,560 12,600 989
2016/10/24 12,560 12,560 12,520 12,540 3,313
2016/10/21 12,570 12,580 12,510 12,510 1,305
2016/10/20 12,520 12,580 12,520 12,560 3,393
2016/10/19 12,530 12,530 12,490 12,500 2,358
2016/10/18 12,450 12,490 12,440 12,470 3,779
2016/10/17 12,420 12,480 12,420 12,470 4,326
2016/10/14 12,430 12,480 12,430 12,470 6,441
2016/10/13 12,470 12,520 12,460 12,470 12,120
2016/10/12 12,380 12,420 12,360 12,410 5,870
2016/10/11 12,460 12,500 12,450 12,480 2,164
2016/10/07 12,440 12,470 12,400 12,430 5,821
2016/10/06 12,510 12,540 12,480 12,490 5,141
2016/10/05 12,460 12,520 12,450 12,510 13,103
2016/10/04 12,760 12,790 12,740 12,780 1,456
2016/10/03 12,760 12,770 12,720 12,740 2,823
2016/09/30 12,780 12,800 12,730 12,760 6,407
2016/09/29 12,760 12,840 12,760 12,840 2,214
2016/09/28 12,730 12,740 12,720 12,720 3,945
2016/09/27 12,820 12,870 12,780 12,830 971
2016/09/26 12,880 12,890 12,840 12,840 816
2016/09/23 12,880 12,900 12,850 12,880 2,512
2016/09/21 12,770 12,870 12,730 12,850 13,504
2016/09/20 12,790 12,810 12,760 12,780 2,124
2016/09/16 12,830 12,830 12,790 12,810 2,021
2016/09/15 12,950 12,950 12,890 12,890 3,321
2016/09/14 12,910 12,990 12,910 12,990 2,000
2016/09/13 12,920 12,940 12,870 12,930 1,601
2016/09/12 13,000 13,010 12,960 12,990 1,174
2016/09/09 13,060 13,070 13,030 13,030 614
2016/09/08 13,050 13,080 13,040 13,080 265
2016/09/07 13,090 13,090 13,050 13,060 8,544
2016/09/06 13,100 13,130 13,100 13,110 488
2016/09/05 13,110 13,130 13,060 13,070 7,603
2016/09/02 12,940 12,960 12,940 12,950 2,052
2016/09/01 12,920 12,920 12,880 12,900 2,498
2016/08/31 12,870 12,930 12,870 12,920 2,163
2016/08/30 12,860 12,910 12,860 12,880 3,927
2016/08/29 12,840 12,880 12,810 12,880 4,817
2016/08/26 12,700 12,710 12,670 12,700 1,714
2016/08/25 12,740 12,740 12,690 12,710 4,525
2016/08/24 12,800 12,840 12,800 12,800 1,742
2016/08/23 12,810 12,820 12,780 12,790 2,295
2016/08/22 12,850 12,850 12,820 12,840 2,766
2016/08/19 12,890 12,910 12,880 12,890 1,656
2016/08/18 12,910 12,940 12,880 12,910 4,205
2016/08/17 12,900 12,960 12,900 12,960 2,667
2016/08/16 12,950 12,990 12,880 12,910 4,239
2016/08/15 12,950 12,960 12,930 12,940 5,891
2016/08/12 13,030 13,070 12,990 13,060 1,576
2016/08/10 13,070 13,070 13,020 13,070 5,770
2016/08/09 13,030 13,060 13,030 13,040 722
2016/08/08 13,000 13,040 12,970 13,040 6,200
2016/08/05 13,150 13,170 13,140 13,150 863
2016/08/04 13,130 13,130 13,050 13,100 3,625
2016/08/03 13,160 13,200 13,130 13,140 1,730
2016/08/02 13,230 13,230 13,190 13,200 2,102
2016/08/01 13,190 13,230 13,170 13,190 5,119
2016/07/29 13,380 13,430 13,180 13,190 42,159
2016/07/28 13,410 13,430 13,360 13,400 5,443
2016/07/27 13,210 13,380 13,200 13,260 3,803
2016/07/26 13,260 13,280 13,140 13,140 1,744
2016/07/25 13,420 13,440 13,350 13,350 4,867
2016/07/22 13,470 13,470 13,380 13,390 2,553
2016/07/21 13,440 13,470 13,410 13,450 4,848
2016/07/20 13,490 13,520 13,460 13,470 10,608
2016/07/19 13,460 13,480 13,400 13,440 9,681
2016/07/15 13,390 13,490 13,380 13,440 13,383
2016/07/14 13,370 13,420 13,340 13,410 6,465
2016/07/13 13,320 13,340 13,250 13,320 12,823
2016/07/12 13,240 13,370 13,240 13,330 10,728
2016/07/11 13,160 13,240 13,130 13,200 6,407
2016/07/08 13,100 13,120 13,020 13,020 12,324
2016/07/07 13,210 13,230 13,150 13,170 7,000
2016/07/06 13,170 13,240 13,130 13,220 8,729
2016/07/05 13,220 13,220 13,050 13,100 12,157
2016/07/04 13,150 13,290 13,140 13,250 10,392
2016/07/01 13,000 13,110 12,980 13,090 13,725
2016/06/30 12,910 12,930 12,880 12,900 11,507
2016/06/29 12,880 12,920 12,860 12,900 4,231
2016/06/28 12,890 12,900 12,800 12,810 11,271
2016/06/27 13,020 13,030 12,870 12,890 18,777
2016/06/24 12,710 13,040 12,670 12,930 67,852
2016/06/23 12,630 12,660 12,600 12,650 3,804
2016/06/22 12,680 12,690 12,590 12,600 6,844
2016/06/21 12,780 12,830 12,760 12,790 3,843
2016/06/20 12,870 12,900 12,800 12,820 4,245
2016/06/17 12,820 12,870 12,770 12,790 9,465
2016/06/16 13,090 13,130 12,950 12,950 8,270
2016/06/15 13,030 13,050 13,000 13,030 5,446
2016/06/14 13,000 13,040 12,940 12,940 7,421
2016/06/13 13,010 13,030 12,880 12,960 9,711
2016/06/10 12,960 12,980 12,930 12,930 2,849
2016/06/09 12,900 12,900 12,850 12,860 1,796
2016/06/08 12,760 12,790 12,710 12,790 1,153
2016/06/07 12,780 12,820 12,750 12,760 4,614
2016/06/06 12,730 12,740 12,660 12,680 1,779
2016/06/03 12,570 12,610 12,560 12,570 3,116
2016/06/02 12,700 12,700 12,640 12,670 7,758
2016/06/01 12,870 12,900 12,760 12,770 3,085
2016/05/31 12,820 12,900 12,810 12,900 3,105
2016/05/30 12,790 12,790 12,720 12,790 2,351
2016/05/27 12,810 12,830 12,760 12,790 4,459
2016/05/26 12,900 12,920 12,840 12,880 5,296
2016/05/25 12,910 12,940 12,860 12,880 4,790
2016/05/24 13,060 13,060 12,980 12,980 3,519
2016/05/23 13,150 13,180 13,100 13,100 2,527
2016/05/20 13,210 13,210 13,180 13,200 3,112
2016/05/19 13,270 13,270 13,200 13,200 1,360
2016/05/18 13,340 13,340 13,280 13,290 747
2016/05/17 13,300 13,340 13,280 13,330 2,039
2016/05/16 13,220 13,290 13,220 13,270 3,889
2016/05/13 13,210 13,230 13,170 13,230 1,807
2016/05/12 13,240 13,240 13,190 13,230 1,996
2016/05/11 13,190 13,230 13,190 13,210 3,224
2016/05/10 13,080 13,160 13,060 13,150 1,889
2016/05/09 13,180 13,210 13,150 13,150 3,624
2016/05/06 13,110 13,110 13,070 13,090 3,589
2016/05/02 13,180 13,180 13,140 13,180 4,412
2016/04/28 13,270 13,280 12,990 13,050 5,846
2016/04/27 13,200 13,240 13,200 13,210 3,709
2016/04/26 13,140 13,190 13,100 13,120 877
2016/04/25 13,120 13,130 13,090 13,100 1,864
2016/04/22 13,060 13,140 13,010 13,130 7,018
2016/04/21 13,090 13,130 13,040 13,120 4,374
2016/04/20 13,030 13,080 12,970 12,970 11,085
2016/04/19 12,810 12,860 12,800 12,840 2,452
2016/04/18 12,790 12,790 12,730 12,740 4,193
2016/04/15 12,860 12,890 12,840 12,890 2,186
2016/04/14 12,970 12,980 12,850 12,900 1,898
2016/04/13 13,020 13,050 12,990 12,990 4,683
2016/04/12 12,990 13,000 12,950 12,990 4,982
2016/04/11 12,880 12,910 12,850 12,900 4,673
2016/04/08 12,860 12,870 12,840 12,850 3,896
2016/04/07 12,860 12,870 12,780 12,800 2,921
2016/04/06 13,000 13,020 12,950 12,960 916
2016/04/05 12,910 13,000 12,900 12,980 2,192
2016/04/04 13,040 13,050 12,940 12,980 6,086
2016/04/01 13,260 13,260 13,190 13,220 1,496
2016/03/31 13,190 13,200 13,170 13,170 3,392
2016/03/30 13,330 13,370 13,260 13,270 8,665
2016/03/29 13,260 13,260 13,210 13,220 556
2016/03/28 13,150 13,180 13,100 13,180 2,588
2016/03/25 13,200 13,200 13,130 13,180 1,642
2016/03/24 13,140 13,160 13,100 13,140 4,414
2016/03/23 13,400 13,410 13,230 13,260 3,370
2016/03/22 13,330 13,380 13,300 13,370 3,158
2016/03/18 13,400 13,490 13,370 13,450 2,742
2016/03/17 13,560 13,610 13,440 13,510 5,732
2016/03/16 13,340 13,380 13,330 13,360 2,447
2016/03/15 13,460 13,500 13,300 13,320 10,737
2016/03/14 13,630 13,680 13,610 13,670 5,309
2016/03/11 13,700 13,890 13,700 13,810 15,351
2016/03/10 13,580 13,610 13,550 13,560 6,582
2016/03/09 13,620 13,630 13,480 13,500 11,024
2016/03/08 13,750 13,770 13,680 13,730 19,939
2016/03/07 13,760 13,770 13,680 13,690 7,308
2016/03/04 13,690 13,740 13,630 13,720 14,494
2016/03/03 13,460 13,540 13,450 13,530 7,612
2016/03/02 13,420 13,420 13,350 13,360 3,783
2016/03/01 13,320 13,410 13,310 13,390 5,423
2016/02/29 13,300 13,300 13,250 13,260 3,411
2016/02/26 13,340 13,390 13,330 13,340 4,705
2016/02/25 13,130 13,280 13,130 13,260 4,137
2016/02/24 13,160 13,190 13,110 13,110 3,680
2016/02/23 13,050 13,120 13,020 13,070 3,497
2016/02/22 13,180 13,230 13,120 13,120 2,220
2016/02/19 13,330 13,350 13,230 13,250 7,910
2016/02/18 13,180 13,200 13,140 13,170 4,201
2016/02/17 13,110 13,160 13,080 13,130 5,739
2016/02/16 13,220 13,250 13,070 13,130 10,095
2016/02/15 13,400 13,410 13,250 13,280 15,615
2016/02/12 13,340 13,350 13,260 13,310 17,453
2016/02/10 13,120 13,120 13,030 13,060 7,786
2016/02/09 13,190 13,190 13,050 13,100 19,263
2016/02/08 13,020 13,100 13,020 13,080 6,900
2016/02/05 12,930 12,930 12,890 12,910 2,242
2016/02/04 12,920 12,920 12,840 12,900 6,356
2016/02/03 12,940 12,940 12,870 12,910 4,143
2016/02/02 13,030 13,070 12,950 12,960 3,986
2016/02/01 12,980 13,030 12,950 13,020 11,532
2016/01/29 12,690 12,960 12,630 12,850 8,093
2016/01/28 12,760 12,760 12,710 12,720 2,677
2016/01/27 12,690 12,700 12,650 12,700 6,314
2016/01/26 12,550 12,590 12,520 12,560 5,883
2016/01/25 12,460 12,530 12,440 12,490 3,452
2016/01/22 12,400 12,420 12,360 12,400 9,999
2016/01/21 12,320 12,370 12,300 12,330 2,554
2016/01/20 12,250 12,260 12,200 12,210 3,248
2016/01/19 12,220 12,280 12,210 12,250 4,810
2016/01/18 12,220 12,270 12,190 12,230 5,657
2016/01/15 12,200 12,200 12,150 12,180 7,201
2016/01/14 12,290 12,320 12,270 12,280 4,106
2016/01/13 12,260 12,290 12,230 12,280 2,352
2016/01/12 12,350 12,360 12,310 12,330 6,584
2016/01/08 12,460 12,520 12,450 12,490 7,428
2016/01/07 12,390 12,450 12,340 12,400 13,239
2016/01/06 12,290 12,300 12,190 12,270 3,720
2016/01/05 12,270 12,340 12,260 12,320 3,352
2016/01/04 12,250 12,280 12,170 12,220 7,012

このページの先頭へ