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 |