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
2018/12/28 13,350 13,380 13,350 13,380 3,063
2018/12/27 13,280 13,350 13,280 13,340 4,089
2018/12/26 13,150 13,330 13,150 13,270 2,810
2018/12/25 13,270 13,340 13,190 13,280 3,049
2018/12/21 13,270 13,280 13,250 13,270 2,284
2018/12/20 13,250 13,260 13,150 13,190 6,037
2018/12/19 13,300 13,300 13,270 13,290 2,396
2018/12/18 13,260 13,300 13,260 13,280 1,738
2018/12/17 13,280 13,290 13,260 13,260 627
2018/12/14 13,340 13,360 13,320 13,320 1,682
2018/12/13 13,360 13,370 13,320 13,370 3,224
2018/12/12 13,340 13,380 13,320 13,350 2,150
2018/12/11 13,280 13,350 13,280 13,320 2,534
2018/12/10 13,280 13,300 13,260 13,270 1,798
2018/12/07 13,150 13,240 13,150 13,150 2,478
2018/12/06 13,250 13,250 13,200 13,210 5,578
2018/12/05 13,220 13,220 13,180 13,220 599
2018/12/04 13,200 13,250 13,200 13,240 2,030
2018/12/03 13,120 13,160 13,120 13,140 1,453
2018/11/30 13,120 13,140 13,120 13,120 186
2018/11/29 13,100 13,130 13,100 13,110 1,866
2018/11/28 13,080 13,080 13,060 13,080 408
2018/11/27 13,080 13,130 13,080 13,100 1,295
2018/11/26 13,150 13,150 13,060 13,130 1,721
2018/11/22 13,090 13,130 13,070 13,070 1,929
2018/11/21 13,020 13,040 12,990 13,040 1,714
2018/11/20 13,030 13,030 13,000 13,020 1,739
2018/11/19 13,040 13,040 12,990 13,010 2,294
2018/11/16 13,000 13,060 13,000 13,020 1,422
2018/11/15 13,000 13,020 12,980 13,020 1,312
2018/11/14 12,950 12,980 12,900 12,900 3,061
2018/11/13 12,970 13,000 12,920 12,990 1,579
2018/11/12 13,060 13,060 13,010 13,030 3,132
2018/11/09 13,200 13,200 13,120 13,140 1,143
2018/11/08 13,180 13,180 13,150 13,160 1,765
2018/11/07 13,200 13,200 13,160 13,160 1,120
2018/11/06 13,190 13,200 13,160 13,180 626
2018/11/05 13,190 13,220 13,160 13,190 1,317
2018/11/02 13,120 13,200 13,120 13,180 2,798
2018/11/01 12,980 13,020 12,980 13,000 2,188
2018/10/31 13,060 13,080 13,000 13,000 1,175
2018/10/30 13,080 13,090 13,070 13,080 918
2018/10/29 13,060 13,090 13,040 13,090 1,278
2018/10/26 13,100 13,100 13,050 13,090 1,389
2018/10/25 13,150 13,150 13,080 13,150 4,099
2018/10/24 13,100 13,140 13,090 13,130 1,075
2018/10/23 13,080 13,080 13,000 13,000 1,483
2018/10/22 13,060 13,090 13,050 13,080 4,708
2018/10/19 13,050 13,080 13,010 13,030 1,232
2018/10/18 13,030 13,050 13,000 13,000 373
2018/10/17 13,000 13,030 12,950 12,950 2,322
2018/10/16 12,990 13,010 12,980 12,990 4,494
2018/10/15 12,920 12,970 12,920 12,930 1,265
2018/10/12 12,900 12,980 12,900 12,960 5,147
2018/10/11 12,690 12,690 12,650 12,660 2,493
2018/10/10 12,740 12,740 12,710 12,720 3,009
2018/10/09 12,870 12,870 12,710 12,750 3,212
2018/10/05 12,940 12,950 12,900 12,920 4,229
2018/10/04 12,990 12,990 12,930 12,970 705
2018/10/03 12,900 13,010 12,900 12,970 2,703
2018/10/02 12,800 12,870 12,800 12,840 1,113
2018/10/01 12,790 12,830 12,790 12,790 2,603
2018/09/28 12,700 12,740 12,690 12,720 1,726
2018/09/27 12,800 12,800 12,740 12,740 2,196
2018/09/26 12,850 12,860 12,820 12,860 1,316
2018/09/25 12,860 12,860 12,790 12,790 2,176
2018/09/21 12,820 12,910 12,820 12,880 7,278
2018/09/20 12,770 12,840 12,750 12,750 1,330
2018/09/19 12,760 12,800 12,730 12,770 2,419
2018/09/18 12,700 12,720 12,620 12,720 1,143
2018/09/14 12,750 12,770 12,740 12,760 524
2018/09/13 12,700 12,720 12,650 12,700 773
2018/09/12 12,630 12,650 12,590 12,590 463
2018/09/11 12,560 12,610 12,560 12,610 906
2018/09/10 12,580 12,580 12,520 12,530 2,342
2018/09/07 12,600 12,600 12,560 12,570 1,036
2018/09/06 12,550 12,650 12,540 12,540 7,327
2018/09/05 12,600 12,610 12,570 12,570 2,304
2018/09/04 12,620 12,730 12,600 12,640 458
2018/09/03 12,770 12,770 12,570 12,620 4,548
2018/08/31 12,640 12,670 12,590 12,650 2,947
2018/08/30 12,760 12,790 12,700 12,700 1,937
2018/08/29 12,730 12,730 12,670 12,670 2,324
2018/08/28 12,730 12,760 12,730 12,760 775
2018/08/27 12,700 12,740 12,670 12,690 4,037
2018/08/24 12,560 12,560 12,480 12,540 1,647
2018/08/23 12,760 12,760 12,490 12,510 3,607
2018/08/22 12,500 12,510 12,470 12,500 3,571
2018/08/21 12,400 12,470 12,400 12,460 1,040
2018/08/20 12,360 12,430 12,360 12,410 1,478
2018/08/17 12,350 12,400 12,310 12,340 3,360
2018/08/16 12,440 12,440 12,160 12,400 10,469
2018/08/15 12,590 12,590 12,500 12,510 2,364
2018/08/14 12,560 12,590 12,500 12,540 4,660
2018/08/13 12,730 12,730 12,600 12,630 1,214
2018/08/10 12,770 12,770 12,700 12,700 3,725
2018/08/09 12,750 12,780 12,730 12,780 3,850
2018/08/08 12,790 12,810 12,770 12,770 634
2018/08/07 12,780 12,780 12,730 12,760 1,081
2018/08/06 12,810 12,850 12,790 12,850 1,156
2018/08/03 12,830 12,850 12,760 12,810 6,689
2018/08/02 12,920 12,970 12,860 12,860 933
2018/08/01 13,000 13,000 12,940 12,940 735
2018/07/31 12,840 12,980 12,840 12,980 442
2018/07/30 12,880 12,940 12,830 12,850 3,189
2018/07/27 12,900 13,020 12,850 13,020 1,585
2018/07/26 12,950 12,990 12,900 12,900 598
2018/07/25 12,920 13,000 12,900 12,900 1,507
2018/07/24 12,920 12,930 12,850 12,850 2,842
2018/07/23 13,030 13,030 12,930 12,930 2,335
2018/07/20 13,040 13,040 12,950 13,030 3,897
2018/07/19 13,110 13,120 13,060 13,060 1,228
2018/07/18 13,150 13,150 13,110 13,110 1,670
2018/07/17 13,200 13,220 13,190 13,190 687
2018/07/13 13,200 13,320 13,200 13,240 966
2018/07/12 13,150 13,230 13,150 13,230 1,095
2018/07/11 13,200 13,200 13,120 13,170 537
2018/07/10 13,240 13,260 13,220 13,230 776
2018/07/09 13,150 13,190 13,130 13,190 469
2018/07/06 13,170 13,180 13,140 13,160 338
2018/07/05 13,040 13,160 13,040 13,150 2,724
2018/07/04 13,140 13,180 13,080 13,170 2,949
2018/07/03 13,090 13,090 12,990 13,030 3,923
2018/07/02 13,250 13,250 13,110 13,110 617
2018/06/29 13,080 13,220 13,050 13,220 1,433
2018/06/28 13,090 13,180 13,060 13,180 1,240
2018/06/27 13,230 13,230 13,050 13,200 2,093
2018/06/26 13,080 13,270 13,080 13,260 1,111
2018/06/25 13,220 13,220 13,070 13,070 3,403
2018/06/22 13,220 13,290 13,200 13,210 1,653
2018/06/21 13,310 13,330 13,250 13,250 2,449
2018/06/20 13,310 13,450 13,270 13,450 2,244
2018/06/19 13,380 13,390 13,320 13,360 3,993
2018/06/18 13,480 13,480 13,380 13,450 2,117
2018/06/15 13,600 13,670 13,590 13,640 1,726
2018/06/14 13,600 13,600 13,530 13,530 529
2018/06/13 13,550 13,590 13,540 13,590 817
2018/06/12 13,570 13,580 13,550 13,550 560
2018/06/11 13,520 13,530 13,470 13,510 285
2018/06/08 13,480 13,510 13,430 13,470 787
2018/06/07 13,500 13,540 13,500 13,510 2,905
2018/06/06 13,500 13,540 13,410 13,410 1,069
2018/06/05 13,470 13,470 13,430 13,430 275
2018/06/04 13,360 13,450 13,360 13,450 747
2018/06/01 13,340 13,490 13,340 13,490 686
2018/05/31 13,350 13,440 13,350 13,410 993
2018/05/30 13,540 13,540 13,360 13,390 5,104
2018/05/29 13,470 13,490 13,410 13,490 520
2018/05/28 13,480 13,520 13,450 13,520 841
2018/05/25 13,530 13,540 13,420 13,420 964
2018/05/24 13,480 13,480 13,420 13,430 2,412
2018/05/23 13,600 13,600 13,510 13,510 841
2018/05/22 13,590 13,600 13,510 13,510 737
2018/05/21 13,580 13,590 13,560 13,580 706
2018/05/18 13,590 13,590 13,540 13,540 958
2018/05/17 13,520 13,520 13,480 13,510 4,629
2018/05/16 13,500 13,650 13,500 13,650 2,244
2018/05/15 13,650 13,720 13,650 13,670 904
2018/05/14 13,650 13,700 13,630 13,630 925
2018/05/11 13,600 13,720 13,520 13,610 1,677
2018/05/10 13,640 13,680 13,640 13,680 729
2018/05/09 13,600 13,700 13,590 13,590 591
2018/05/08 13,600 13,600 13,550 13,550 762
2018/05/07 13,610 13,630 13,580 13,580 574
2018/05/02 13,590 13,640 13,590 13,630 396
2018/05/01 13,630 13,700 13,590 13,700 1,229
2018/04/27 13,670 13,740 13,620 13,740 935
2018/04/26 13,700 13,750 13,700 13,750 3,465
2018/04/25 13,740 13,740 13,570 13,570 942
2018/04/24 13,650 13,700 13,650 13,700 979
2018/04/23 13,640 13,680 13,620 13,650 1,082
2018/04/20 13,710 13,720 13,690 13,720 1,138
2018/04/19 13,660 13,780 13,660 13,770 3,876
2018/04/18 13,670 13,690 13,650 13,650 1,101
2018/04/17 13,700 13,700 13,640 13,650 1,381
2018/04/16 13,660 13,730 13,610 13,610 2,270
2018/04/13 13,590 13,690 13,590 13,610 587
2018/04/12 13,710 13,710 13,660 13,670 808
2018/04/11 13,600 13,630 13,590 13,590 868
2018/04/10 13,520 13,550 13,430 13,530 1,205
2018/04/09 13,520 13,520 13,400 13,400 700
2018/04/06 13,530 13,550 13,350 13,480 5,556
2018/04/05 13,500 13,520 13,270 13,270 1,488
2018/04/04 13,470 13,490 13,430 13,480 2,625
2018/04/03 13,470 13,470 13,260 13,260 747
2018/04/02 13,300 13,410 13,300 13,400 1,267
2018/03/30 13,500 13,500 13,330 13,330 500
2018/03/29 13,450 13,450 13,400 13,420 881
2018/03/28 13,470 13,480 13,440 13,440 867
2018/03/27 13,530 13,570 13,520 13,520 2,478
2018/03/26 13,410 13,420 13,380 13,380 5,188
2018/03/23 13,260 13,320 13,260 13,300 3,993
2018/03/22 13,380 13,390 13,310 13,330 2,134
2018/03/20 13,250 13,270 13,230 13,250 1,402
2018/03/19 13,200 13,200 13,120 13,140 3,202
2018/03/16 13,270 13,270 13,210 13,230 2,180
2018/03/15 13,350 13,350 13,310 13,330 2,879
2018/03/14 13,410 13,420 13,390 13,410 1,498
2018/03/13 13,350 13,370 13,340 13,360 3,001
2018/03/12 13,410 13,410 13,350 13,370 4,272
2018/03/09 13,330 13,360 13,320 13,340 938
2018/03/08 13,330 13,370 13,330 13,330 5,139
2018/03/07 13,400 13,420 13,350 13,350 1,834
2018/03/06 13,320 13,360 13,320 13,320 1,434
2018/03/05 13,250 13,290 13,250 13,270 11,622
2018/03/02 13,270 13,280 13,220 13,220 3,158
2018/03/01 13,330 13,340 13,300 13,320 1,558
2018/02/28 13,430 13,430 13,380 13,390 2,852
2018/02/27 13,540 13,560 13,510 13,510 1,138
2018/02/26 13,470 13,550 13,470 13,540 2,448
2018/02/23 13,490 13,490 13,470 13,470 1,453
2018/02/22 13,550 13,550 13,470 13,500 2,783
2018/02/21 13,560 13,580 13,550 13,570 1,328
2018/02/20 13,630 13,630 13,580 13,590 1,232
2018/02/19 13,600 13,620 13,590 13,610 4,182
2018/02/16 13,640 13,670 13,620 13,620 2,288
2018/02/15 13,570 13,710 13,570 13,680 1,804
2018/02/14 13,630 13,640 13,540 13,560 3,815
2018/02/13 13,650 13,650 13,620 13,620 1,517
2018/02/09 13,590 13,640 13,550 13,620 2,388
2018/02/08 13,670 13,670 13,610 13,620 3,898
2018/02/07 13,790 13,800 13,760 13,770 2,463
2018/02/06 13,860 13,890 13,790 13,870 9,468
2018/02/05 13,910 13,910 13,870 13,900 3,453
2018/02/02 14,010 14,030 13,990 14,010 2,186
2018/02/01 13,930 13,950 13,910 13,920 1,282
2018/01/31 13,820 13,860 13,810 13,840 7,363
2018/01/30 13,860 13,870 13,760 13,760 4,324
2018/01/29 13,930 13,940 13,900 13,910 5,200
2018/01/26 14,020 14,060 14,010 14,030 2,383
2018/01/25 14,060 14,110 14,050 14,100 1,975
2018/01/24 14,030 14,030 13,970 14,000 852
2018/01/23 14,030 14,070 14,030 14,040 1,813
2018/01/22 14,010 14,020 13,990 13,990 977
2018/01/19 14,000 14,030 13,970 14,020 1,880
2018/01/18 14,030 14,030 13,990 14,000 2,659
2018/01/17 14,060 14,100 14,040 14,040 2,315
2018/01/16 14,090 14,140 14,080 14,120 1,712
2018/01/15 14,100 14,120 14,060 14,110 4,928
2018/01/12 13,980 14,030 13,960 14,020 1,153
2018/01/11 13,950 13,990 13,930 13,980 2,284
2018/01/10 14,020 14,020 13,950 13,960 3,132
2018/01/09 14,150 14,160 14,080 14,090 5,457
2018/01/05 14,140 14,170 14,130 14,150 5,239
2018/01/04 14,010 14,030 13,970 13,990 16,667

このページの先頭へ