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
2017/12/29 13,870 13,880 13,850 13,850 2,207
2017/12/28 13,840 13,850 13,830 13,830 10,451
2017/12/27 13,790 13,800 13,760 13,760 1,873
2017/12/26 13,690 13,750 13,560 13,750 3,620
2017/12/25 13,700 13,700 13,200 13,510 3,023
2017/12/22 13,640 13,640 13,610 13,620 1,981
2017/12/21 13,610 13,660 13,610 13,620 4,121
2017/12/20 13,530 13,560 13,520 13,540 8,837
2017/12/19 13,490 13,510 13,470 13,500 2,110
2017/12/18 13,410 13,440 13,400 13,420 2,291
2017/12/15 13,380 13,390 13,360 13,380 5,549
2017/12/14 13,440 13,460 13,420 13,440 778
2017/12/13 13,400 13,410 13,370 13,390 5,400
2017/12/12 13,410 13,420 13,390 13,410 1,283
2017/12/11 13,160 13,470 13,160 13,470 6,135
2017/12/08 13,410 13,460 13,400 13,460 3,450
2017/12/07 13,470 13,500 13,460 13,460 2,208
2017/12/06 13,530 13,530 13,480 13,490 3,936
2017/12/05 13,640 13,650 13,620 13,640 2,085
2017/12/04 13,680 13,680 13,610 13,640 840
2017/12/01 13,640 13,670 13,610 13,670 2,093
2017/11/30 13,670 13,680 13,650 13,680 743
2017/11/29 13,710 13,750 13,700 13,710 34,277
2017/11/28 13,710 13,760 13,650 13,660 484
2017/11/27 13,660 13,660 13,630 13,650 2,492
2017/11/24 13,770 13,770 13,640 13,680 748
2017/11/22 13,680 13,680 13,640 13,650 1,763
2017/11/21 13,680 13,700 13,670 13,670 1,524
2017/11/20 13,750 13,770 13,730 13,740 1,067
2017/11/17 13,740 13,740 13,700 13,700 602
2017/11/16 13,710 13,730 13,700 13,700 1,418
2017/11/15 13,800 13,810 13,760 13,760 2,200
2017/11/14 13,790 13,800 13,770 13,770 726
2017/11/13 13,780 13,780 13,760 13,760 1,065
2017/11/10 13,850 13,860 13,830 13,840 1,139
2017/11/09 13,860 13,880 13,830 13,830 2,897
2017/11/08 13,810 13,820 13,790 13,810 512
2017/11/07 13,840 13,850 13,820 13,830 3,407
2017/11/06 13,790 13,800 13,760 13,780 486
2017/11/02 13,820 13,850 13,820 13,820 1,267
2017/11/01 13,720 13,770 13,700 13,760 1,029
2017/10/31 13,720 13,720 13,700 13,710 800
2017/10/30 13,740 13,750 13,710 13,710 839
2017/10/27 13,740 13,800 13,730 13,730 1,083
2017/10/26 13,800 13,810 13,790 13,800 917
2017/10/25 13,800 13,810 13,760 13,760 1,345
2017/10/24 13,800 13,820 13,790 13,810 1,255
2017/10/23 13,820 13,820 13,780 13,780 3,462
2017/10/20 13,800 13,830 13,790 13,790 952
2017/10/19 13,740 13,750 13,710 13,720 839
2017/10/18 13,720 13,740 13,700 13,700 683
2017/10/17 13,810 13,810 13,760 13,760 1,330
2017/10/16 13,870 13,870 13,830 13,840 1,465
2017/10/13 13,790 13,810 13,780 13,800 767
2017/10/12 13,800 13,820 13,790 13,820 2,977
2017/10/11 13,770 13,780 13,740 13,750 1,027
2017/10/10 13,730 13,780 13,730 13,760 1,691
2017/10/06 13,610 13,620 13,590 13,620 2,965
2017/10/05 13,650 13,660 13,650 13,650 1,271
2017/10/04 13,650 13,790 13,630 13,660 1,080
2017/10/03 13,630 13,660 13,620 13,660 8,976
2017/10/02 13,680 13,680 13,650 13,670 2,084
2017/09/29 13,760 13,780 13,750 13,760 1,685
2017/09/28 13,760 13,780 13,740 13,740 1,853
2017/09/27 13,800 13,830 13,790 13,820 1,584
2017/09/26 13,880 13,920 13,880 13,890 2,339
2017/09/25 13,810 13,820 13,780 13,780 1,503
2017/09/22 13,810 13,810 13,770 13,800 2,247
2017/09/21 13,890 13,900 13,860 13,870 1,843
2017/09/20 13,890 13,920 13,890 13,900 1,441
2017/09/19 13,860 13,880 13,850 13,880 5,515
2017/09/15 13,930 13,970 13,920 13,970 9,524
2017/09/14 13,870 13,890 13,860 13,860 2,564
2017/09/13 13,940 13,940 13,910 13,910 5,264
2017/09/12 13,790 13,790 13,750 13,770 1,319
2017/09/11 13,770 13,790 13,750 13,770 1,552
2017/09/08 13,880 13,910 13,870 13,870 4,575
2017/09/07 13,830 13,840 13,820 13,840 2,221
2017/09/06 13,860 13,860 13,810 13,830 2,941
2017/09/05 13,920 13,920 13,870 13,890 15,611
2017/09/04 13,940 13,960 13,890 13,920 7,127
2017/09/01 13,820 13,830 13,790 13,800 6,533
2017/08/31 13,700 13,730 13,650 13,680 9,848
2017/08/30 13,650 13,700 13,640 13,670 4,510
2017/08/29 13,520 13,630 13,360 13,620 15,813
2017/08/28 13,420 13,440 13,410 13,430 2,306
2017/08/25 13,400 13,410 13,390 13,400 1,310
2017/08/24 13,370 13,380 13,370 13,370 160
2017/08/23 13,390 13,400 13,360 13,360 1,977
2017/08/22 13,380 13,390 13,370 13,370 652
2017/08/21 13,350 13,360 13,330 13,340 1,746
2017/08/18 13,410 13,410 13,380 13,380 4,999
2017/08/17 13,420 13,450 13,390 13,450 1,956
2017/08/16 13,380 13,400 13,370 13,380 951
2017/08/15 13,360 13,380 13,350 13,360 3,951
2017/08/14 13,390 13,410 13,370 13,390 10,854
2017/08/10 13,340 13,370 13,300 13,360 4,035
2017/08/09 13,220 13,230 13,190 13,220 2,138
2017/08/08 13,250 13,260 13,230 13,240 2,589
2017/08/07 13,250 13,250 13,230 13,240 4,221
2017/08/04 13,270 13,290 13,260 13,280 1,746
2017/08/03 13,310 13,310 13,270 13,280 3,208
2017/08/02 13,300 13,340 13,300 13,320 2,107
2017/08/01 13,300 13,310 13,290 13,310 3,499
2017/07/31 13,340 13,350 13,310 13,320 1,406
2017/07/28 13,320 13,320 13,280 13,290 934
2017/07/27 13,310 13,330 13,310 13,330 1,935
2017/07/26 13,270 13,290 13,250 13,250 4,556
2017/07/25 13,250 13,270 13,240 13,260 1,127
2017/07/24 13,260 13,260 13,220 13,240 558
2017/07/21 13,230 13,270 13,220 13,270 2,691
2017/07/20 13,210 13,210 13,180 13,210 1,100
2017/07/19 13,230 13,230 13,220 13,230 1,155
2017/07/18 13,190 13,220 13,180 13,190 1,412
2017/07/14 13,140 13,140 13,110 13,140 2,624
2017/07/13 13,150 13,160 13,130 13,140 1,893
2017/07/12 13,180 13,180 13,150 13,160 645
2017/07/11 13,160 13,200 13,150 13,170 2,656
2017/07/10 13,150 13,160 13,140 13,150 2,835
2017/07/07 13,170 13,210 13,160 13,190 4,820
2017/07/06 13,210 13,210 13,160 13,180 3,825
2017/07/05 13,170 13,210 13,170 13,180 1,730
2017/07/04 13,200 13,200 13,150 13,160 6,855
2017/07/03 13,250 13,250 13,220 13,230 878
2017/06/30 13,280 13,280 13,250 13,250 1,525
2017/06/29 13,360 13,370 13,340 13,360 857
2017/06/28 13,320 13,360 13,310 13,340 9,983
2017/06/27 13,240 13,250 13,220 13,250 3,066
2017/06/26 13,300 13,310 13,260 13,270 7,724
2017/06/23 13,260 13,270 13,240 13,270 1,063
2017/06/22 13,220 13,260 13,220 13,230 1,502
2017/06/21 13,180 13,210 13,180 13,180 4,567
2017/06/20 13,210 13,240 13,210 13,220 1,526
2017/06/19 13,240 13,250 13,210 13,210 3,137
2017/06/16 13,230 13,260 13,230 13,250 2,218
2017/06/15 13,160 13,200 13,160 13,160 5,059
2017/06/14 13,280 13,300 13,270 13,280 1,096
2017/06/13 13,240 13,260 13,220 13,260 2,473
2017/06/12 13,310 13,310 13,280 13,280 1,183
2017/06/09 13,360 13,390 13,350 13,350 6,141
2017/06/08 13,430 13,460 13,410 13,410 1,201
2017/06/07 13,470 13,480 13,450 13,450 1,221
2017/06/06 13,440 13,440 13,410 13,420 890
2017/06/05 13,440 13,470 13,440 13,460 6,330
2017/06/02 13,400 13,410 13,380 13,380 4,076
2017/06/01 13,390 13,410 13,370 13,370 2,315
2017/05/31 13,320 13,320 13,300 13,300 1,029
2017/05/30 13,390 13,400 13,370 13,370 758
2017/05/29 13,420 13,430 13,400 13,400 3,926
2017/05/26 13,350 13,360 13,330 13,330 814
2017/05/25 13,340 13,380 13,340 13,370 1,523
2017/05/24 13,320 13,340 13,300 13,300 354
2017/05/23 13,320 13,360 13,320 13,320 1,896
2017/05/22 13,300 13,320 13,280 13,290 916
2017/05/19 13,240 13,250 13,220 13,250 4,492
2017/05/18 13,310 13,340 13,300 13,340 820
2017/05/17 13,330 13,340 13,290 13,300 1,480
2017/05/16 13,310 13,340 13,310 13,320 675
2017/05/15 13,250 13,290 13,250 13,290 666
2017/05/12 13,260 13,290 13,260 13,270 1,795
2017/05/11 13,240 13,260 13,240 13,260 7,798
2017/05/10 13,250 13,250 13,220 13,230 2,200
2017/05/09 13,220 13,240 13,220 13,240 1,696
2017/05/08 13,240 13,240 13,190 13,210 7,920
2017/05/02 13,380 13,400 13,370 13,380 1,604
2017/05/01 13,450 13,460 13,410 13,420 4,214
2017/04/28 13,390 13,390 13,370 13,380 1,717
2017/04/27 13,400 13,430 13,400 13,410 1,088
2017/04/26 13,350 13,390 13,350 13,380 4,634
2017/04/25 13,320 13,360 13,320 13,340 1,941
2017/04/24 13,330 13,380 13,320 13,340 3,117
2017/04/21 13,350 13,350 13,300 13,320 2,801
2017/04/20 13,260 13,280 13,250 13,250 3,515
2017/04/19 13,330 13,330 13,290 13,290 1,198
2017/04/18 13,340 13,340 13,300 13,320 1,585
2017/04/17 13,360 13,360 13,280 13,280 6,848
2017/04/14 13,390 13,420 13,300 13,420 2,603
2017/04/13 13,350 13,350 13,310 13,330 5,375
2017/04/12 13,320 13,330 13,280 13,290 7,683
2017/04/11 13,240 13,250 13,220 13,240 4,277
2017/04/10 13,300 13,310 13,280 13,300 5,016
2017/04/07 13,220 13,320 13,190 13,310 6,738
2017/04/06 13,230 13,230 13,180 13,190 9,174
2017/04/05 13,250 13,260 13,210 13,220 9,127
2017/04/04 13,230 13,240 13,200 13,210 1,985
2017/04/03 13,220 13,240 13,220 13,220 3,050
2017/03/31 13,240 13,270 13,220 13,240 2,388
2017/03/30 13,260 13,270 13,220 13,230 5,308
2017/03/29 13,250 13,250 13,210 13,220 711
2017/03/28 13,220 13,230 13,200 13,200 2,433
2017/03/27 13,180 13,220 13,180 13,210 5,062
2017/03/24 13,170 13,190 13,160 13,190 1,262
2017/03/23 13,220 13,240 13,200 13,220 1,890
2017/03/22 13,230 13,260 13,220 13,220 3,508
2017/03/21 13,230 13,230 13,170 13,190 4,910
2017/03/17 13,240 13,260 13,210 13,240 2,654
2017/03/16 13,170 13,240 13,170 13,240 2,528
2017/03/15 13,110 13,150 13,100 13,140 4,282
2017/03/14 13,160 13,170 13,150 13,160 2,672
2017/03/13 13,170 13,200 13,170 13,180 3,026
2017/03/10 13,160 13,170 13,140 13,170 1,927
2017/03/09 13,170 13,180 13,130 13,140 2,840
2017/03/08 13,200 13,210 13,180 13,180 2,830
2017/03/07 13,310 13,310 13,280 13,290 1,214
2017/03/06 13,400 13,400 13,350 13,370 2,654
2017/03/03 13,440 13,450 13,380 13,380 5,704
2017/03/02 13,540 13,550 13,520 13,530 7,897
2017/03/01 13,430 13,450 13,400 13,440 4,623
2017/02/28 13,450 13,450 13,420 13,430 4,096
2017/02/27 13,410 13,440 13,410 13,420 1,961
2017/02/24 13,410 13,440 13,400 13,440 3,582
2017/02/23 13,370 13,370 13,330 13,330 1,566
2017/02/22 13,360 13,380 13,340 13,350 2,526
2017/02/21 13,350 13,360 13,330 13,340 1,619
2017/02/20 13,300 13,300 13,270 13,290 2,437
2017/02/17 13,360 13,390 13,360 13,360 2,596
2017/02/16 13,400 13,420 13,380 13,380 3,363
2017/02/15 13,370 13,380 13,340 13,350 5,416
2017/02/14 13,290 13,290 13,260 13,270 3,443
2017/02/13 13,340 13,370 13,320 13,320 3,449
2017/02/10 13,260 13,280 13,240 13,250 5,935
2017/02/09 13,220 13,280 13,210 13,250 7,310
2017/02/08 13,200 13,200 13,170 13,200 1,122
2017/02/07 13,150 13,150 13,120 13,140 1,833
2017/02/06 13,090 13,130 13,090 13,130 2,567
2017/02/03 13,050 13,080 13,020 13,060 423
2017/02/02 13,050 13,070 13,040 13,040 2,918
2017/02/01 13,010 13,050 13,010 13,020 2,623
2017/01/31 12,970 13,010 12,950 12,980 1,787
2017/01/30 13,040 13,060 13,000 13,020 3,228
2017/01/27 12,950 12,990 12,940 12,960 5,736
2017/01/26 12,970 12,970 12,930 12,930 3,512
2017/01/25 13,110 13,120 13,030 13,030 4,499
2017/01/24 13,090 13,110 13,070 13,070 2,500
2017/01/23 13,190 13,190 13,140 13,140 1,377
2017/01/20 13,170 13,210 13,170 13,210 2,958
2017/01/19 13,150 13,170 13,110 13,120 5,126
2017/01/18 13,080 13,100 13,060 13,080 3,618
2017/01/17 13,080 13,110 13,070 13,090 3,476
2017/01/16 13,090 13,110 13,070 13,070 4,916
2017/01/13 13,080 13,110 13,060 13,070 1,475
2017/01/12 13,100 13,110 13,060 13,060 5,972
2017/01/11 13,100 13,150 13,090 13,130 4,998
2017/01/10 13,060 13,080 13,030 13,060 8,227
2017/01/06 12,970 13,050 12,970 12,990 8,854
2017/01/05 13,010 13,050 12,990 13,030 4,495
2017/01/04 12,960 13,060 12,960 13,060 8,465

このページの先頭へ