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 |
---|---|---|---|---|---|
2020/12/30 | 18,250 | 18,290 | 18,230 | 18,250 | 10,550 |
2020/12/29 | 18,260 | 18,310 | 18,240 | 18,250 | 22,261 |
2020/12/28 | 18,350 | 18,460 | 18,310 | 18,350 | 31,847 |
2020/12/25 | 18,250 | 18,330 | 18,220 | 18,260 | 6,290 |
2020/12/24 | 18,190 | 18,250 | 18,180 | 18,230 | 13,361 |
2020/12/23 | 18,110 | 18,140 | 18,080 | 18,120 | 18,744 |
2020/12/22 | 18,230 | 18,270 | 18,190 | 18,220 | 15,063 |
2020/12/21 | 18,280 | 18,480 | 18,270 | 18,460 | 24,581 |
2020/12/18 | 18,220 | 18,310 | 18,200 | 18,280 | 10,061 |
2020/12/17 | 18,110 | 18,140 | 18,050 | 18,130 | 7,538 |
2020/12/16 | 18,010 | 18,050 | 17,990 | 18,040 | 12,815 |
2020/12/15 | 17,840 | 17,980 | 17,820 | 17,960 | 8,751 |
2020/12/14 | 17,940 | 17,940 | 17,900 | 17,900 | 5,520 |
2020/12/11 | 17,960 | 17,970 | 17,900 | 17,900 | 3,898 |
2020/12/10 | 17,960 | 18,050 | 17,950 | 18,030 | 7,448 |
2020/12/09 | 18,280 | 18,280 | 18,120 | 18,180 | 6,524 |
2020/12/08 | 18,200 | 18,280 | 18,160 | 18,240 | 7,498 |
2020/12/07 | 17,960 | 18,000 | 17,920 | 18,000 | 5,836 |
2020/12/04 | 17,940 | 17,970 | 17,900 | 17,950 | 6,115 |
2020/12/03 | 17,950 | 18,010 | 17,900 | 17,970 | 11,468 |
2020/12/02 | 17,740 | 17,780 | 17,710 | 17,750 | 16,161 |
2020/12/01 | 17,400 | 17,520 | 17,390 | 17,490 | 10,643 |
2020/11/30 | 17,460 | 17,460 | 17,200 | 17,260 | 26,285 |
2020/11/27 | 17,700 | 17,720 | 17,600 | 17,670 | 16,870 |
2020/11/26 | 17,700 | 17,750 | 17,690 | 17,720 | 10,393 |
2020/11/25 | 17,750 | 17,770 | 17,660 | 17,670 | 17,139 |
2020/11/24 | 18,010 | 18,020 | 17,850 | 17,870 | 34,889 |
2020/11/20 | 18,140 | 18,220 | 18,140 | 18,210 | 6,356 |
2020/11/19 | 18,240 | 18,270 | 18,110 | 18,130 | 10,289 |
2020/11/18 | 18,420 | 18,420 | 18,340 | 18,360 | 5,752 |
2020/11/17 | 18,550 | 18,550 | 18,490 | 18,520 | 10,159 |
2020/11/16 | 18,570 | 18,640 | 18,550 | 18,580 | 7,239 |
2020/11/13 | 18,500 | 18,540 | 18,470 | 18,510 | 11,623 |
2020/11/12 | 18,450 | 18,500 | 18,430 | 18,480 | 5,359 |
2020/11/11 | 18,550 | 18,600 | 18,520 | 18,600 | 12,836 |
2020/11/10 | 18,480 | 18,580 | 18,420 | 18,550 | 87,191 |
2020/11/09 | 18,990 | 19,090 | 18,940 | 19,080 | 10,803 |
2020/11/06 | 18,940 | 18,940 | 18,790 | 18,860 | 10,427 |
2020/11/05 | 18,680 | 18,710 | 18,620 | 18,710 | 2,625 |
2020/11/04 | 18,760 | 18,790 | 18,530 | 18,670 | 38,336 |
2020/11/02 | 18,410 | 18,520 | 18,410 | 18,510 | 18,139 |
2020/10/30 | 18,330 | 18,410 | 18,270 | 18,280 | 8,790 |
2020/10/29 | 18,400 | 18,460 | 18,380 | 18,430 | 36,621 |
2020/10/28 | 18,710 | 18,710 | 18,660 | 18,690 | 2,230 |
2020/10/27 | 18,710 | 18,780 | 18,700 | 18,770 | 6,562 |
2020/10/26 | 18,660 | 18,700 | 18,650 | 18,680 | 3,492 |
2020/10/23 | 18,750 | 18,750 | 18,700 | 18,720 | 11,313 |
2020/10/22 | 18,870 | 18,880 | 18,770 | 18,810 | 18,128 |
2020/10/21 | 18,920 | 19,000 | 18,910 | 18,950 | 5,142 |
2020/10/20 | 18,850 | 18,870 | 18,780 | 18,830 | 6,881 |
2020/10/19 | 18,830 | 18,900 | 18,770 | 18,900 | 7,814 |
2020/10/16 | 18,850 | 18,900 | 18,820 | 18,850 | 4,574 |
2020/10/15 | 18,750 | 18,800 | 18,690 | 18,780 | 8,364 |
2020/10/14 | 18,760 | 18,790 | 18,630 | 18,780 | 11,918 |
2020/10/13 | 19,050 | 19,050 | 18,910 | 18,940 | 6,256 |
2020/10/12 | 19,150 | 19,150 | 19,070 | 19,130 | 14,149 |
2020/10/09 | 18,880 | 19,020 | 18,870 | 18,970 | 7,456 |
2020/10/08 | 18,770 | 18,810 | 18,750 | 18,790 | 10,644 |
2020/10/07 | 18,660 | 18,750 | 18,600 | 18,750 | 96,447 |
2020/10/06 | 18,980 | 19,000 | 18,940 | 18,950 | 2,649 |
2020/10/05 | 18,850 | 18,860 | 18,750 | 18,790 | 3,110 |
2020/10/02 | 18,880 | 18,880 | 18,710 | 18,820 | 6,009 |
2020/09/30 | 18,840 | 18,840 | 18,700 | 18,710 | 4,401 |
2020/09/29 | 18,660 | 18,710 | 18,600 | 18,620 | 11,536 |
2020/09/28 | 18,460 | 18,460 | 18,350 | 18,350 | 14,761 |
2020/09/25 | 18,490 | 18,550 | 18,450 | 18,460 | 19,131 |
2020/09/24 | 18,330 | 18,500 | 18,310 | 18,330 | 76,316 |
2020/09/23 | 18,790 | 18,820 | 18,580 | 18,590 | 89,002 |
2020/09/18 | 19,160 | 19,240 | 19,140 | 19,240 | 14,223 |
2020/09/17 | 19,340 | 19,340 | 19,120 | 19,160 | 27,863 |
2020/09/16 | 19,340 | 19,410 | 19,290 | 19,390 | 9,697 |
2020/09/15 | 19,430 | 19,540 | 19,400 | 19,510 | 17,298 |
2020/09/14 | 19,370 | 19,440 | 19,340 | 19,390 | 5,192 |
2020/09/11 | 19,390 | 19,430 | 19,320 | 19,360 | 5,747 |
2020/09/10 | 19,420 | 19,470 | 19,370 | 19,410 | 9,944 |
2020/09/09 | 19,200 | 19,250 | 19,140 | 19,180 | 11,290 |
2020/09/08 | 19,270 | 19,290 | 19,190 | 19,270 | 7,988 |
2020/09/07 | 19,320 | 19,370 | 19,250 | 19,260 | 5,778 |
2020/09/04 | 19,230 | 19,360 | 19,220 | 19,300 | 10,071 |
2020/09/03 | 19,410 | 19,470 | 19,290 | 19,300 | 14,066 |
2020/09/02 | 19,630 | 19,640 | 19,520 | 19,580 | 15,755 |
2020/09/01 | 19,600 | 19,760 | 19,560 | 19,710 | 52,036 |
2020/08/31 | 19,580 | 19,580 | 19,490 | 19,540 | 21,844 |
2020/08/28 | 19,330 | 19,490 | 19,280 | 19,360 | 14,588 |
2020/08/27 | 19,410 | 19,430 | 19,300 | 19,300 | 10,849 |
2020/08/26 | 19,270 | 19,320 | 19,160 | 19,190 | 10,742 |
2020/08/25 | 19,230 | 19,290 | 19,190 | 19,220 | 6,363 |
2020/08/24 | 19,260 | 19,260 | 19,170 | 19,210 | 16,996 |
2020/08/21 | 19,400 | 19,420 | 19,260 | 19,310 | 9,212 |
2020/08/20 | 19,240 | 19,480 | 19,200 | 19,360 | 20,618 |
2020/08/19 | 19,840 | 19,840 | 19,690 | 19,700 | 18,982 |
2020/08/18 | 19,770 | 19,840 | 19,700 | 19,840 | 24,282 |
2020/08/17 | 19,360 | 19,480 | 19,320 | 19,470 | 13,935 |
2020/08/14 | 19,690 | 19,730 | 19,570 | 19,600 | 17,745 |
2020/08/13 | 19,250 | 19,460 | 19,250 | 19,340 | 33,687 |
2020/08/12 | 19,140 | 19,300 | 18,700 | 18,870 | 74,370 |
2020/08/11 | 20,240 | 20,240 | 20,000 | 20,040 | 44,541 |
2020/08/07 | 20,560 | 20,560 | 20,330 | 20,440 | 46,047 |
2020/08/06 | 20,180 | 20,330 | 20,170 | 20,330 | 25,696 |
2020/08/05 | 20,080 | 20,110 | 19,920 | 20,070 | 21,149 |
2020/08/04 | 19,660 | 19,730 | 19,640 | 19,680 | 18,203 |
2020/08/03 | 19,700 | 19,750 | 19,610 | 19,660 | 24,133 |
2020/07/31 | 19,270 | 19,370 | 19,220 | 19,360 | 20,793 |
2020/07/30 | 19,380 | 19,450 | 19,340 | 19,380 | 22,073 |
2020/07/29 | 19,320 | 19,400 | 19,250 | 19,310 | 46,123 |
2020/07/28 | 19,470 | 19,590 | 19,190 | 19,220 | 39,904 |
2020/07/27 | 19,070 | 19,220 | 19,030 | 19,210 | 29,588 |
2020/07/22 | 18,550 | 18,740 | 18,500 | 18,670 | 25,104 |
2020/07/21 | 18,320 | 18,360 | 18,290 | 18,350 | 9,164 |
2020/07/20 | 18,200 | 18,270 | 18,200 | 18,260 | 6,508 |
2020/07/17 | 18,130 | 18,160 | 18,100 | 18,150 | 10,373 |
2020/07/16 | 18,210 | 18,230 | 18,170 | 18,190 | 5,257 |
2020/07/15 | 18,230 | 18,280 | 18,210 | 18,230 | 8,664 |
2020/07/14 | 18,220 | 18,220 | 18,110 | 18,110 | 11,305 |
2020/07/13 | 18,100 | 18,180 | 18,080 | 18,180 | 7,590 |
2020/07/10 | 18,230 | 18,230 | 18,050 | 18,050 | 18,143 |
2020/07/09 | 18,240 | 18,300 | 18,210 | 18,270 | 15,345 |
2020/07/08 | 18,150 | 18,180 | 18,130 | 18,140 | 8,049 |
2020/07/07 | 18,020 | 18,050 | 17,990 | 18,050 | 3,247 |
2020/07/06 | 17,980 | 17,980 | 17,930 | 17,940 | 9,190 |
2020/07/03 | 17,970 | 17,970 | 17,920 | 17,930 | 10,584 |
2020/07/02 | 17,880 | 17,890 | 17,830 | 17,840 | 16,096 |
2020/07/01 | 18,100 | 18,120 | 18,030 | 18,060 | 10,974 |
2020/06/30 | 17,970 | 17,970 | 17,910 | 17,950 | 9,478 |
2020/06/29 | 17,870 | 17,880 | 17,820 | 17,880 | 14,097 |
2020/06/26 | 17,780 | 17,780 | 17,680 | 17,690 | 8,503 |
2020/06/25 | 17,750 | 17,770 | 17,720 | 17,750 | 19,547 |
2020/06/24 | 17,730 | 17,760 | 17,690 | 17,740 | 13,877 |
2020/06/23 | 17,670 | 17,670 | 17,600 | 17,650 | 10,778 |
2020/06/22 | 17,570 | 17,660 | 17,540 | 17,590 | 16,396 |
2020/06/19 | 17,350 | 17,350 | 17,320 | 17,330 | 10,628 |
2020/06/18 | 17,390 | 17,390 | 17,300 | 17,340 | 11,097 |
2020/06/17 | 17,450 | 17,450 | 17,370 | 17,440 | 9,137 |
2020/06/16 | 17,410 | 17,500 | 17,390 | 17,430 | 12,136 |
2020/06/15 | 17,470 | 17,500 | 17,330 | 17,330 | 10,680 |
2020/06/12 | 17,380 | 17,440 | 17,300 | 17,410 | 9,680 |
2020/06/11 | 17,480 | 17,480 | 17,400 | 17,410 | 9,488 |
2020/06/10 | 17,390 | 17,420 | 17,350 | 17,350 | 3,678 |
2020/06/09 | 17,320 | 17,320 | 17,210 | 17,240 | 8,801 |
2020/06/08 | 17,350 | 17,410 | 17,310 | 17,400 | 12,616 |
2020/06/05 | 17,540 | 17,630 | 17,540 | 17,560 | 22,976 |
2020/06/04 | 17,430 | 17,490 | 17,380 | 17,430 | 13,807 |
2020/06/03 | 17,660 | 17,660 | 17,580 | 17,600 | 7,148 |
2020/06/02 | 17,620 | 17,640 | 17,570 | 17,640 | 7,128 |
2020/06/01 | 17,650 | 17,660 | 17,540 | 17,630 | 7,391 |
2020/05/29 | 17,440 | 17,440 | 17,310 | 17,360 | 10,367 |
2020/05/28 | 17,330 | 17,460 | 17,330 | 17,440 | 6,708 |
2020/05/27 | 17,350 | 17,360 | 17,230 | 17,250 | 17,607 |
2020/05/26 | 17,470 | 17,600 | 17,470 | 17,580 | 4,612 |
2020/05/25 | 17,530 | 17,550 | 17,450 | 17,460 | 6,612 |
2020/05/22 | 17,490 | 17,530 | 17,440 | 17,490 | 14,176 |
2020/05/21 | 17,660 | 17,690 | 17,630 | 17,640 | 9,356 |
2020/05/20 | 17,700 | 17,770 | 17,700 | 17,740 | 7,101 |
2020/05/19 | 17,520 | 17,590 | 17,480 | 17,560 | 19,686 |
2020/05/18 | 17,760 | 17,790 | 17,680 | 17,780 | 23,585 |
2020/05/15 | 17,510 | 17,510 | 17,450 | 17,490 | 17,293 |
2020/05/14 | 17,280 | 17,300 | 17,210 | 17,220 | 26,235 |
2020/05/13 | 17,190 | 17,210 | 17,160 | 17,190 | 8,281 |
2020/05/12 | 17,170 | 17,210 | 17,140 | 17,170 | 5,880 |
2020/05/11 | 17,130 | 17,220 | 17,130 | 17,140 | 6,929 |
2020/05/08 | 17,200 | 17,210 | 17,120 | 17,190 | 7,630 |
2020/05/07 | 16,800 | 16,940 | 16,800 | 16,900 | 13,494 |
2020/05/01 | 17,100 | 17,100 | 16,850 | 16,890 | 26,723 |
2020/04/30 | 17,210 | 17,210 | 17,160 | 17,210 | 10,885 |
2020/04/28 | 17,270 | 17,270 | 17,070 | 17,080 | 7,204 |
2020/04/27 | 17,500 | 17,500 | 17,350 | 17,350 | 7,194 |
2020/04/24 | 17,490 | 17,520 | 17,430 | 17,490 | 7,666 |
2020/04/23 | 17,390 | 17,450 | 17,300 | 17,410 | 19,227 |
2020/04/22 | 17,080 | 17,170 | 17,000 | 17,050 | 20,599 |
2020/04/21 | 17,060 | 17,150 | 17,050 | 17,100 | 5,075 |
2020/04/20 | 16,950 | 17,100 | 16,950 | 17,050 | 6,957 |
2020/04/17 | 17,380 | 17,450 | 17,170 | 17,170 | 7,968 |
2020/04/16 | 17,310 | 17,450 | 17,310 | 17,390 | 6,644 |
2020/04/15 | 17,490 | 17,490 | 17,330 | 17,330 | 8,741 |
2020/04/14 | 17,320 | 17,490 | 17,320 | 17,350 | 20,102 |
2020/04/13 | 17,230 | 17,260 | 17,070 | 17,080 | 14,673 |
2020/04/10 | 17,120 | 17,250 | 17,100 | 17,180 | 12,830 |
2020/04/09 | 16,890 | 16,930 | 16,860 | 16,870 | 7,818 |
2020/04/08 | 16,860 | 16,950 | 16,750 | 16,840 | 27,023 |
2020/04/07 | 17,120 | 17,200 | 16,960 | 16,960 | 33,373 |
2020/04/06 | 16,600 | 16,640 | 16,550 | 16,610 | 17,517 |
2020/04/03 | 16,350 | 16,410 | 16,310 | 16,310 | 17,476 |
2020/04/02 | 16,100 | 16,100 | 15,990 | 15,990 | 13,099 |
2020/04/01 | 15,910 | 16,100 | 15,910 | 16,000 | 7,850 |
2020/03/31 | 16,430 | 16,530 | 16,430 | 16,460 | 12,524 |
2020/03/30 | 16,490 | 16,530 | 16,250 | 16,410 | 24,143 |
2020/03/27 | 16,790 | 16,790 | 16,570 | 16,680 | 18,668 |
2020/03/26 | 16,850 | 16,850 | 16,620 | 16,630 | 39,678 |
2020/03/25 | 17,100 | 17,160 | 16,800 | 16,980 | 31,469 |
2020/03/24 | 16,330 | 16,480 | 16,270 | 16,300 | 58,588 |
2020/03/23 | 15,490 | 15,610 | 15,430 | 15,460 | 11,714 |
2020/03/19 | 15,290 | 15,290 | 15,040 | 15,040 | 16,474 |
2020/03/18 | 15,520 | 15,570 | 15,230 | 15,280 | 19,250 |
2020/03/17 | 15,070 | 15,260 | 14,910 | 15,030 | 40,127 |
2020/03/16 | 15,600 | 15,650 | 15,380 | 15,510 | 13,586 |
2020/03/13 | 15,520 | 15,830 | 15,320 | 15,750 | 23,693 |
2020/03/12 | 16,170 | 16,240 | 15,870 | 15,990 | 25,529 |
2020/03/11 | 16,320 | 16,380 | 16,270 | 16,270 | 3,748 |
2020/03/10 | 16,150 | 16,370 | 16,110 | 16,250 | 12,230 |
2020/03/09 | 16,690 | 16,690 | 16,030 | 16,250 | 41,944 |
2020/03/06 | 16,700 | 16,750 | 16,610 | 16,740 | 15,776 |
2020/03/05 | 16,600 | 16,600 | 16,540 | 16,540 | 6,542 |
2020/03/04 | 16,580 | 16,630 | 16,570 | 16,620 | 15,981 |
2020/03/03 | 16,250 | 16,300 | 16,200 | 16,200 | 14,145 |
2020/03/02 | 16,040 | 16,350 | 16,040 | 16,340 | 34,913 |
2020/02/28 | 17,050 | 17,050 | 16,680 | 16,700 | 20,336 |
2020/02/27 | 17,060 | 17,200 | 17,060 | 17,100 | 10,641 |
2020/02/26 | 17,180 | 17,180 | 17,010 | 17,060 | 15,778 |
2020/02/25 | 17,390 | 17,410 | 17,160 | 17,410 | 26,512 |
2020/02/21 | 17,080 | 17,170 | 17,080 | 17,170 | 15,643 |
2020/02/20 | 16,860 | 16,890 | 16,810 | 16,870 | 14,349 |
2020/02/19 | 16,550 | 16,610 | 16,550 | 16,610 | 12,436 |
2020/02/18 | 16,380 | 16,490 | 16,370 | 16,390 | 21,241 |
2020/02/17 | 16,350 | 16,380 | 16,350 | 16,350 | 10,182 |
2020/02/14 | 16,320 | 16,320 | 16,270 | 16,280 | 7,426 |
2020/02/13 | 16,220 | 16,280 | 16,220 | 16,270 | 7,099 |
2020/02/12 | 16,190 | 16,220 | 16,180 | 16,180 | 15,056 |
2020/02/10 | 16,240 | 16,260 | 16,220 | 16,250 | 5,399 |
2020/02/07 | 16,200 | 16,230 | 16,190 | 16,190 | 4,712 |
2020/02/06 | 16,080 | 16,110 | 16,070 | 16,090 | 6,481 |
2020/02/05 | 16,020 | 16,080 | 16,000 | 16,060 | 6,251 |
2020/02/04 | 16,130 | 16,150 | 16,100 | 16,100 | 5,225 |
2020/02/03 | 16,240 | 16,240 | 16,140 | 16,140 | 10,401 |
2020/01/31 | 16,160 | 16,220 | 16,130 | 16,130 | 8,435 |
2020/01/30 | 16,190 | 16,210 | 16,170 | 16,180 | 13,565 |
2020/01/29 | 16,080 | 16,120 | 16,070 | 16,090 | 5,123 |
2020/01/28 | 16,230 | 16,240 | 16,190 | 16,190 | 5,531 |
2020/01/27 | 16,200 | 16,230 | 16,180 | 16,220 | 5,046 |
2020/01/24 | 16,090 | 16,110 | 16,080 | 16,090 | 3,887 |
2020/01/23 | 16,130 | 16,150 | 16,070 | 16,070 | 4,070 |
2020/01/22 | 16,120 | 16,120 | 16,060 | 16,080 | 5,146 |
2020/01/21 | 16,200 | 16,230 | 16,190 | 16,210 | 3,691 |
2020/01/20 | 16,160 | 16,200 | 16,150 | 16,190 | 3,368 |
2020/01/17 | 16,110 | 16,160 | 16,090 | 16,150 | 1,985 |
2020/01/16 | 16,090 | 16,130 | 16,060 | 16,070 | 4,757 |
2020/01/15 | 16,020 | 16,080 | 16,010 | 16,070 | 4,729 |
2020/01/14 | 15,990 | 16,010 | 15,920 | 15,930 | 8,113 |
2020/01/10 | 16,010 | 16,010 | 15,950 | 15,960 | 4,683 |
2020/01/09 | 16,010 | 16,060 | 15,970 | 16,010 | 11,175 |
2020/01/08 | 16,220 | 16,350 | 16,160 | 16,250 | 27,118 |
2020/01/07 | 15,960 | 15,980 | 15,890 | 15,970 | 5,942 |
2020/01/06 | 15,960 | 16,070 | 15,930 | 16,030 | 13,381 |