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 |
---|---|---|---|---|---|
2021/12/30 | 19,380 | 19,385 | 19,330 | 19,330 | 5,605 |
2021/12/29 | 19,375 | 19,395 | 19,345 | 19,385 | 2,532 |
2021/12/28 | 19,430 | 19,465 | 19,415 | 19,455 | 5,556 |
2021/12/27 | 19,310 | 19,365 | 19,300 | 19,350 | 7,148 |
2021/12/24 | 19,335 | 19,365 | 19,300 | 19,310 | 3,593 |
2021/12/23 | 19,220 | 19,280 | 19,220 | 19,265 | 6,256 |
2021/12/22 | 19,075 | 19,085 | 19,050 | 19,060 | 10,613 |
2021/12/21 | 19,035 | 19,060 | 18,985 | 19,055 | 6,384 |
2021/12/20 | 19,105 | 19,130 | 19,090 | 19,120 | 5,046 |
2021/12/17 | 19,110 | 19,160 | 19,100 | 19,150 | 11,572 |
2021/12/16 | 18,970 | 19,030 | 18,940 | 19,030 | 4,127 |
2021/12/15 | 18,840 | 18,860 | 18,795 | 18,810 | 4,362 |
2021/12/14 | 18,960 | 18,995 | 18,945 | 18,960 | 2,875 |
2021/12/13 | 18,905 | 18,980 | 18,905 | 18,920 | 3,949 |
2021/12/10 | 18,825 | 18,885 | 18,810 | 18,835 | 3,525 |
2021/12/09 | 18,955 | 18,980 | 18,940 | 18,955 | 3,457 |
2021/12/08 | 18,940 | 19,000 | 18,915 | 18,985 | 5,605 |
2021/12/07 | 18,880 | 18,935 | 18,860 | 18,935 | 5,312 |
2021/12/06 | 18,845 | 18,880 | 18,820 | 18,850 | 5,763 |
2021/12/03 | 18,695 | 18,800 | 18,675 | 18,800 | 4,234 |
2021/12/02 | 18,810 | 18,835 | 18,760 | 18,770 | 18,165 |
2021/12/01 | 18,775 | 19,030 | 18,765 | 19,005 | 76,054 |
2021/11/30 | 19,015 | 19,030 | 18,930 | 18,990 | 20,089 |
2021/11/29 | 19,100 | 19,100 | 19,000 | 19,020 | 21,255 |
2021/11/26 | 19,310 | 19,310 | 19,230 | 19,280 | 19,734 |
2021/11/25 | 19,300 | 19,420 | 19,290 | 19,420 | 70,419 |
2021/11/24 | 19,290 | 19,320 | 19,250 | 19,290 | 16,296 |
2021/11/22 | 19,680 | 19,730 | 19,670 | 19,690 | 8,416 |
2021/11/19 | 19,850 | 19,920 | 19,850 | 19,900 | 6,115 |
2021/11/18 | 19,910 | 19,960 | 19,880 | 19,930 | 3,141 |
2021/11/17 | 19,880 | 19,920 | 19,860 | 19,900 | 3,259 |
2021/11/16 | 19,880 | 19,950 | 19,860 | 19,920 | 5,423 |
2021/11/15 | 19,880 | 19,880 | 19,750 | 19,780 | 10,123 |
2021/11/12 | 19,840 | 19,870 | 19,810 | 19,860 | 12,087 |
2021/11/11 | 19,660 | 19,750 | 19,660 | 19,740 | 21,810 |
2021/11/10 | 19,300 | 19,330 | 19,240 | 19,260 | 4,297 |
2021/11/09 | 19,320 | 19,320 | 19,210 | 19,220 | 3,548 |
2021/11/08 | 19,250 | 19,340 | 19,240 | 19,320 | 8,407 |
2021/11/05 | 19,060 | 19,090 | 19,030 | 19,070 | 15,123 |
2021/11/04 | 18,950 | 18,980 | 18,920 | 18,930 | 3,291 |
2021/11/02 | 19,100 | 19,120 | 19,050 | 19,050 | 4,378 |
2021/11/01 | 19,000 | 19,090 | 18,980 | 19,090 | 8,061 |
2021/10/29 | 19,120 | 19,120 | 19,050 | 19,070 | 62,597 |
2021/10/28 | 19,100 | 19,140 | 19,080 | 19,120 | 4,047 |
2021/10/27 | 19,140 | 19,150 | 19,030 | 19,030 | 13,235 |
2021/10/26 | 19,220 | 19,240 | 19,190 | 19,240 | 10,561 |
2021/10/25 | 19,080 | 19,140 | 19,040 | 19,110 | 5,091 |
2021/10/22 | 19,000 | 19,070 | 19,000 | 19,030 | 5,407 |
2021/10/21 | 19,050 | 19,120 | 19,000 | 19,020 | 2,492 |
2021/10/20 | 18,950 | 19,040 | 18,920 | 19,040 | 4,570 |
2021/10/19 | 18,850 | 18,970 | 18,830 | 18,970 | 2,298 |
2021/10/18 | 18,930 | 18,930 | 18,860 | 18,880 | 4,537 |
2021/10/15 | 19,090 | 19,130 | 19,090 | 19,120 | 10,126 |
2021/10/14 | 18,990 | 19,020 | 18,970 | 19,000 | 10,303 |
2021/10/13 | 18,670 | 18,710 | 18,670 | 18,710 | 2,754 |
2021/10/12 | 18,600 | 18,670 | 18,570 | 18,670 | 7,401 |
2021/10/11 | 18,400 | 18,520 | 18,400 | 18,520 | 9,287 |
2021/10/08 | 18,330 | 18,410 | 18,310 | 18,380 | 5,145 |
2021/10/07 | 18,390 | 18,390 | 18,310 | 18,320 | 8,860 |
2021/10/06 | 18,350 | 18,350 | 18,290 | 18,290 | 3,613 |
2021/10/05 | 18,330 | 18,350 | 18,260 | 18,260 | 13,828 |
2021/10/04 | 18,300 | 18,320 | 18,250 | 18,300 | 9,015 |
2021/10/01 | 18,260 | 18,270 | 18,200 | 18,230 | 9,091 |
2021/09/30 | 18,090 | 18,140 | 18,080 | 18,120 | 2,692 |
2021/09/29 | 18,100 | 18,150 | 18,080 | 18,140 | 9,144 |
2021/09/28 | 18,150 | 18,220 | 18,140 | 18,190 | 4,791 |
2021/09/27 | 18,110 | 18,210 | 18,110 | 18,210 | 9,454 |
2021/09/24 | 18,020 | 18,140 | 18,010 | 18,120 | 14,996 |
2021/09/22 | 18,130 | 18,230 | 18,110 | 18,220 | 15,151 |
2021/09/21 | 18,070 | 18,090 | 18,040 | 18,040 | 10,993 |
2021/09/17 | 18,000 | 18,120 | 17,980 | 18,120 | 11,061 |
2021/09/16 | 18,370 | 18,370 | 18,250 | 18,260 | 6,507 |
2021/09/15 | 18,500 | 18,520 | 18,460 | 18,480 | 3,636 |
2021/09/14 | 18,430 | 18,470 | 18,420 | 18,470 | 2,154 |
2021/09/13 | 18,360 | 18,460 | 18,350 | 18,460 | 3,810 |
2021/09/10 | 18,420 | 18,540 | 18,390 | 18,530 | 4,721 |
2021/09/09 | 18,470 | 18,470 | 18,400 | 18,420 | 4,157 |
2021/09/08 | 18,510 | 18,560 | 18,510 | 18,550 | 4,654 |
2021/09/07 | 18,720 | 18,770 | 18,670 | 18,680 | 4,895 |
2021/09/06 | 18,780 | 18,790 | 18,740 | 18,770 | 8,089 |
2021/09/03 | 18,620 | 18,660 | 18,590 | 18,640 | 7,411 |
2021/09/02 | 18,660 | 18,680 | 18,630 | 18,670 | 3,350 |
2021/09/01 | 18,670 | 18,720 | 18,660 | 18,700 | 6,517 |
2021/08/31 | 18,610 | 18,670 | 18,610 | 18,650 | 1,858 |
2021/08/30 | 18,700 | 18,710 | 18,630 | 18,640 | 7,715 |
2021/08/27 | 18,450 | 18,550 | 18,450 | 18,550 | 9,558 |
2021/08/26 | 18,420 | 18,440 | 18,370 | 18,390 | 4,741 |
2021/08/25 | 18,480 | 18,510 | 18,410 | 18,410 | 3,873 |
2021/08/24 | 18,500 | 18,540 | 18,480 | 18,540 | 8,726 |
2021/08/23 | 18,270 | 18,380 | 18,250 | 18,360 | 7,847 |
2021/08/20 | 18,260 | 18,340 | 18,260 | 18,340 | 10,340 |
2021/08/19 | 18,360 | 18,370 | 18,310 | 18,340 | 3,629 |
2021/08/18 | 18,310 | 18,370 | 18,290 | 18,370 | 2,867 |
2021/08/17 | 18,270 | 18,340 | 18,240 | 18,310 | 6,830 |
2021/08/16 | 18,240 | 18,260 | 18,150 | 18,170 | 7,422 |
2021/08/13 | 18,120 | 18,150 | 18,100 | 18,130 | 3,877 |
2021/08/12 | 18,080 | 18,100 | 18,060 | 18,100 | 7,786 |
2021/08/11 | 17,880 | 17,970 | 17,850 | 17,970 | 9,046 |
2021/08/10 | 17,850 | 17,940 | 17,850 | 17,890 | 26,170 |
2021/08/06 | 18,510 | 18,530 | 18,480 | 18,500 | 5,450 |
2021/08/05 | 18,550 | 18,590 | 18,550 | 18,570 | 6,578 |
2021/08/04 | 18,480 | 18,510 | 18,440 | 18,490 | 4,004 |
2021/08/03 | 18,520 | 18,540 | 18,490 | 18,510 | 7,555 |
2021/08/02 | 18,630 | 18,630 | 18,560 | 18,600 | 7,861 |
2021/07/30 | 18,730 | 18,750 | 18,700 | 18,730 | 16,111 |
2021/07/29 | 18,600 | 18,670 | 18,580 | 18,640 | 13,565 |
2021/07/28 | 18,480 | 18,560 | 18,480 | 18,560 | 3,584 |
2021/07/27 | 18,570 | 18,570 | 18,500 | 18,510 | 6,159 |
2021/07/26 | 18,610 | 18,670 | 18,580 | 18,670 | 12,901 |
2021/07/21 | 18,610 | 18,610 | 18,570 | 18,590 | 3,999 |
2021/07/20 | 18,560 | 18,650 | 18,560 | 18,610 | 4,532 |
2021/07/19 | 18,660 | 18,690 | 18,630 | 18,630 | 7,797 |
2021/07/16 | 18,800 | 18,830 | 18,780 | 18,790 | 5,400 |
2021/07/15 | 18,790 | 18,820 | 18,760 | 18,810 | 9,121 |
2021/07/14 | 18,690 | 18,760 | 18,680 | 18,760 | 3,904 |
2021/03/22 | 17,750 | 17,770 | 17,680 | 17,700 | 10,546 |
2021/03/19 | 17,750 | 17,750 | 17,660 | 17,720 | 28,623 |
2021/03/18 | 17,830 | 17,920 | 17,830 | 17,840 | 14,730 |
2021/03/17 | 17,710 | 17,770 | 17,680 | 17,770 | 10,765 |
2021/03/16 | 17,700 | 17,780 | 17,690 | 17,760 | 8,234 |
2021/03/15 | 17,640 | 17,720 | 17,630 | 17,670 | 14,831 |
2021/03/12 | 17,540 | 17,600 | 17,480 | 17,480 | 19,286 |
2021/03/11 | 17,550 | 17,690 | 17,520 | 17,670 | 17,068 |
2021/03/10 | 17,450 | 17,500 | 17,440 | 17,490 | 14,223 |
2021/03/09 | 17,210 | 17,300 | 17,180 | 17,280 | 17,490 |
2021/03/08 | 17,360 | 17,420 | 17,310 | 17,350 | 12,487 |
2021/03/05 | 17,160 | 17,200 | 17,070 | 17,200 | 21,902 |
2021/03/04 | 17,190 | 17,270 | 17,140 | 17,260 | 10,253 |
2021/03/03 | 17,370 | 17,400 | 17,340 | 17,380 | 8,061 |
2021/03/02 | 17,290 | 17,330 | 17,120 | 17,190 | 35,275 |
2021/03/01 | 17,380 | 17,510 | 17,340 | 17,500 | 22,982 |
2021/02/26 | 17,660 | 17,690 | 17,510 | 17,550 | 90,912 |
2021/02/25 | 17,900 | 17,930 | 17,830 | 17,880 | 16,685 |
2021/02/24 | 17,860 | 17,930 | 17,820 | 17,910 | 16,917 |
2021/02/22 | 17,660 | 17,730 | 17,630 | 17,730 | 18,853 |
2021/02/19 | 17,600 | 17,600 | 17,450 | 17,540 | 26,588 |
2021/02/18 | 17,670 | 17,720 | 17,640 | 17,720 | 21,672 |
2021/02/17 | 17,840 | 17,840 | 17,780 | 17,800 | 24,633 |
2021/02/16 | 17,960 | 18,080 | 17,960 | 18,010 | 15,678 |
2021/02/15 | 17,950 | 18,000 | 17,940 | 17,990 | 9,489 |
2021/02/12 | 17,960 | 17,960 | 17,900 | 17,930 | 14,496 |
2021/02/10 | 18,020 | 18,100 | 18,000 | 18,080 | 13,159 |
2021/02/09 | 18,050 | 18,140 | 18,050 | 18,110 | 20,602 |
2021/02/08 | 17,970 | 17,980 | 17,900 | 17,930 | 10,044 |
2021/02/05 | 17,790 | 17,810 | 17,740 | 17,800 | 25,083 |
2021/02/04 | 18,070 | 18,070 | 17,900 | 17,930 | 35,074 |
2021/02/03 | 18,100 | 18,160 | 18,080 | 18,120 | 18,173 |
2021/02/02 | 18,280 | 18,330 | 18,230 | 18,280 | 11,111 |
2021/02/01 | 18,210 | 18,290 | 18,150 | 18,260 | 12,873 |
2021/01/29 | 18,020 | 18,090 | 18,020 | 18,090 | 7,283 |
2021/01/28 | 17,950 | 18,000 | 17,940 | 17,940 | 25,369 |
2021/01/27 | 17,990 | 18,000 | 17,930 | 18,000 | 9,072 |
2021/01/26 | 18,060 | 18,100 | 18,030 | 18,070 | 16,684 |
2021/01/25 | 18,080 | 18,100 | 18,000 | 18,030 | 4,945 |
2021/01/22 | 18,150 | 18,150 | 18,070 | 18,100 | 3,109 |
2021/01/21 | 18,140 | 18,180 | 18,120 | 18,170 | 10,514 |
2021/01/20 | 17,940 | 18,020 | 17,930 | 18,020 | 16,894 |
2021/01/19 | 17,880 | 17,950 | 17,850 | 17,930 | 6,413 |
2021/01/18 | 17,670 | 17,900 | 17,640 | 17,870 | 25,690 |
2021/01/15 | 17,980 | 18,050 | 17,980 | 18,020 | 7,774 |
2021/01/14 | 18,010 | 18,040 | 17,920 | 18,000 | 17,853 |
2021/01/13 | 18,080 | 18,100 | 18,020 | 18,060 | 11,673 |
2021/01/12 | 18,040 | 18,180 | 18,010 | 18,180 | 24,084 |
2021/01/08 | 18,680 | 18,680 | 18,580 | 18,580 | 12,656 |
2021/01/07 | 18,620 | 18,620 | 18,520 | 18,610 | 18,476 |
2021/01/06 | 18,800 | 18,830 | 18,710 | 18,750 | 18,219 |
2021/01/05 | 18,800 | 18,800 | 18,720 | 18,730 | 17,051 |
2021/01/04 | 18,520 | 18,600 | 18,470 | 18,570 | 28,466 |