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 |
|---|---|---|---|---|---|
| 2025/06/13 | 44,790 | 45,420 | 44,760 | 45,340 | 27,981 |
| 2025/06/12 | 44,730 | 44,800 | 44,640 | 44,650 | 9,274 |
| 2025/06/11 | 44,440 | 44,700 | 44,420 | 44,620 | 15,199 |
| 2025/06/10 | 44,310 | 44,320 | 44,110 | 44,290 | 8,754 |
| 2025/06/09 | 44,260 | 44,260 | 43,880 | 44,140 | 15,321 |
| 2025/06/06 | 44,490 | 44,760 | 44,470 | 44,670 | 10,780 |
| 2025/06/05 | 44,600 | 44,600 | 44,350 | 44,440 | 9,385 |
| 2025/06/04 | 44,550 | 44,690 | 44,440 | 44,530 | 6,041 |
| 2025/06/03 | 44,470 | 44,530 | 44,250 | 44,320 | 12,238 |
| 2025/06/02 | 43,880 | 44,040 | 43,660 | 44,040 | 4,177 |
| 2025/05/30 | 43,940 | 43,980 | 43,610 | 43,670 | 5,926 |
| 2025/05/29 | 43,800 | 44,050 | 43,670 | 43,940 | 8,440 |
| 2025/05/28 | 43,950 | 44,100 | 43,850 | 43,980 | 5,746 |
| 2025/05/27 | 43,960 | 44,000 | 43,720 | 43,810 | 4,589 |
| 2025/05/26 | 44,020 | 44,070 | 43,830 | 43,960 | 7,543 |
| 2025/05/23 | 43,740 | 44,000 | 43,580 | 43,980 | 7,784 |
| 2025/05/22 | 44,000 | 44,170 | 43,890 | 44,000 | 12,254 |
| 2025/05/21 | 43,750 | 44,010 | 43,700 | 43,930 | 15,905 |
| 2025/05/20 | 43,080 | 43,170 | 42,720 | 42,800 | 7,213 |
| 2025/05/19 | 43,250 | 43,490 | 42,960 | 43,170 | 17,919 |
| 2025/05/16 | 43,440 | 43,450 | 42,970 | 43,090 | 13,344 |
| 2025/05/15 | 43,080 | 43,090 | 42,030 | 42,200 | 28,390 |
| 2025/05/14 | 44,270 | 44,270 | 43,640 | 43,780 | 18,779 |
| 2025/05/13 | 44,210 | 44,390 | 43,860 | 44,380 | 16,802 |
| 2025/05/12 | 44,250 | 44,250 | 43,920 | 44,120 | 17,940 |
| 2025/05/09 | 44,630 | 44,660 | 44,060 | 44,520 | 12,712 |
| 2025/05/08 | 44,760 | 45,180 | 44,330 | 44,410 | 17,589 |
| 2025/05/07 | 44,770 | 44,790 | 44,350 | 44,700 | 45,169 |
| 2025/05/02 | 43,380 | 43,640 | 43,360 | 43,630 | 16,468 |
| 2025/05/01 | 43,170 | 43,200 | 42,690 | 43,030 | 25,424 |
| 2025/04/30 | 43,480 | 43,630 | 43,350 | 43,430 | 14,230 |
| 2025/04/28 | 43,780 | 43,870 | 43,340 | 43,600 | 17,427 |
| 2025/04/25 | 44,130 | 44,340 | 43,550 | 43,660 | 34,989 |
| 2025/04/24 | 43,750 | 44,350 | 43,650 | 43,740 | 18,405 |
| 2025/04/23 | 43,920 | 44,280 | 43,310 | 43,420 | 38,096 |
| 2025/04/22 | 44,650 | 45,140 | 44,380 | 45,060 | 109,479 |
| 2025/04/21 | 43,820 | 44,000 | 43,690 | 44,000 | 56,335 |
| 2025/04/18 | 44,000 | 44,000 | 43,530 | 43,820 | 15,507 |
| 2025/04/17 | 43,850 | 44,090 | 43,700 | 43,830 | 38,735 |
| 2025/04/16 | 42,940 | 43,240 | 42,870 | 43,190 | 13,467 |
| 2025/04/15 | 42,450 | 42,680 | 42,410 | 42,550 | 8,867 |
| 2025/04/14 | 42,770 | 42,770 | 42,310 | 42,530 | 15,668 |
| 2025/04/11 | 42,300 | 42,630 | 42,160 | 42,490 | 22,270 |
| 2025/04/10 | 41,900 | 42,370 | 41,700 | 42,270 | 18,580 |
| 2025/04/09 | 40,020 | 40,630 | 39,870 | 40,630 | 18,878 |
| 2025/04/08 | 40,600 | 40,990 | 40,560 | 40,960 | 19,445 |
| 2025/04/07 | 40,120 | 41,230 | 39,870 | 40,530 | 42,519 |
| 2025/04/04 | 42,000 | 42,050 | 41,520 | 41,800 | 34,535 |
| 2025/04/03 | 43,260 | 43,260 | 42,340 | 42,400 | 35,172 |
| 2025/04/02 | 43,040 | 43,340 | 42,970 | 43,110 | 21,370 |
| 2025/04/01 | 43,160 | 43,520 | 43,130 | 43,330 | 25,418 |
| 2025/03/31 | 42,630 | 42,950 | 42,340 | 42,830 | 23,318 |
| 2025/03/28 | 42,520 | 42,850 | 42,500 | 42,850 | 35,071 |
| 2025/03/27 | 41,930 | 42,050 | 41,850 | 41,970 | 5,995 |
| 2025/03/26 | 41,800 | 42,000 | 41,750 | 41,990 | 10,507 |
| 2025/03/25 | 41,860 | 41,940 | 41,800 | 41,890 | 6,540 |
| 2025/03/24 | 41,760 | 41,790 | 41,640 | 41,690 | 6,971 |
| 2025/03/21 | 41,760 | 41,850 | 41,630 | 41,780 | 15,159 |
| 2025/03/19 | 41,790 | 42,010 | 41,700 | 41,970 | 69,318 |
| 2025/03/18 | 41,310 | 41,650 | 41,290 | 41,630 | 66,579 |
| 2025/03/17 | 40,990 | 41,070 | 40,910 | 41,050 | 16,815 |
| 2025/03/14 | 40,740 | 40,990 | 40,720 | 40,860 | 28,480 |
| 2025/03/13 | 40,190 | 40,270 | 39,990 | 40,040 | 9,420 |
| 2025/03/12 | 39,830 | 39,900 | 39,710 | 39,840 | 9,962 |
| 2025/03/11 | 39,150 | 39,370 | 38,980 | 39,370 | 13,490 |
| 2025/03/10 | 39,690 | 39,720 | 39,540 | 39,660 | 5,300 |
| 2025/03/07 | 39,790 | 39,790 | 39,530 | 39,640 | 13,527 |
| 2025/03/06 | 40,090 | 40,250 | 40,080 | 40,110 | 10,294 |
| 2025/03/05 | 40,290 | 40,340 | 40,150 | 40,280 | 10,404 |
| 2025/03/04 | 39,840 | 39,890 | 39,550 | 39,790 | 15,184 |
| 2025/03/03 | 39,920 | 39,970 | 39,680 | 39,720 | 13,716 |
| 2025/02/28 | 39,760 | 39,840 | 39,420 | 39,670 | 18,121 |
| 2025/02/27 | 40,140 | 40,190 | 39,790 | 39,910 | 12,697 |
| 2025/02/26 | 40,200 | 40,340 | 40,070 | 40,210 | 15,676 |
| 2025/02/25 | 40,860 | 40,960 | 40,520 | 40,610 | 9,139 |
| 2025/02/21 | 40,620 | 40,850 | 40,580 | 40,690 | 15,286 |
| 2025/02/20 | 41,010 | 41,060 | 40,750 | 40,850 | 9,179 |
| 2025/02/19 | 41,140 | 41,290 | 41,030 | 41,120 | 11,612 |
| 2025/02/18 | 40,630 | 40,970 | 40,550 | 40,860 | 18,084 |
| 2025/02/17 | 40,650 | 41,450 | 40,380 | 40,560 | 20,730 |
| 2025/02/14 | 41,440 | 41,440 | 41,230 | 41,320 | 11,709 |
| 2025/02/13 | 41,370 | 41,640 | 41,320 | 41,480 | 14,079 |
| 2025/02/12 | 40,910 | 41,030 | 40,810 | 40,990 | 14,892 |
| 2025/02/10 | 40,240 | 40,460 | 40,150 | 40,460 | 11,773 |
| 2025/02/07 | 40,000 | 40,180 | 39,870 | 40,100 | 12,716 |
| 2025/02/06 | 40,460 | 40,460 | 40,200 | 40,370 | 6,577 |
| 2025/02/05 | 40,440 | 40,520 | 40,280 | 40,480 | 10,745 |
| 2025/02/04 | 40,310 | 40,460 | 40,230 | 40,300 | 12,835 |
| 2025/02/03 | 40,130 | 40,200 | 39,830 | 39,980 | 14,650 |
| 2025/01/31 | 39,750 | 39,970 | 39,710 | 39,920 | 11,857 |
| 2025/01/30 | 39,540 | 39,560 | 39,310 | 39,420 | 4,594 |
| 2025/01/29 | 39,700 | 39,770 | 39,500 | 39,560 | 6,389 |
| 2025/01/28 | 39,230 | 39,460 | 39,200 | 39,370 | 8,764 |
| 2025/01/27 | 39,800 | 39,830 | 39,570 | 39,660 | 9,136 |
| 2025/01/24 | 39,760 | 39,960 | 39,650 | 39,780 | 11,788 |
| 2025/01/23 | 39,780 | 39,810 | 39,690 | 39,800 | 7,233 |
| 2025/01/22 | 39,410 | 39,660 | 39,350 | 39,530 | 10,738 |
| 2025/01/21 | 38,850 | 39,150 | 38,720 | 39,110 | 9,029 |
| 2025/01/20 | 38,920 | 39,020 | 38,700 | 39,020 | 7,796 |
| 2025/01/17 | 38,920 | 38,990 | 38,820 | 38,960 | 7,966 |
| 2025/01/16 | 38,880 | 38,960 | 38,670 | 38,780 | 6,036 |
| 2025/01/15 | 39,020 | 39,050 | 38,850 | 38,970 | 4,950 |
| 2025/01/14 | 38,760 | 38,920 | 38,700 | 38,820 | 13,909 |
| 2025/01/10 | 38,970 | 39,150 | 38,940 | 39,140 | 11,185 |
| 2025/01/09 | 38,890 | 38,900 | 38,680 | 38,840 | 5,506 |
| 2025/01/08 | 38,690 | 38,720 | 38,610 | 38,720 | 4,452 |
| 2025/01/07 | 38,380 | 38,600 | 38,380 | 38,540 | 5,798 |
| 2025/01/06 | 38,530 | 38,530 | 38,310 | 38,320 | 18,154 |
| 2024/12/30 | 38,250 | 38,270 | 38,160 | 38,230 | 5,479 |
| 2024/12/27 | 38,220 | 38,380 | 38,220 | 38,370 | 5,890 |
| 2024/12/26 | 38,000 | 38,190 | 37,980 | 38,160 | 7,010 |
| 2024/12/25 | 37,910 | 38,050 | 37,860 | 37,980 | 3,226 |
| 2024/12/24 | 37,950 | 37,990 | 37,900 | 37,930 | 5,263 |
| 2024/12/23 | 37,910 | 38,000 | 37,810 | 37,980 | 8,848 |
| 2024/12/20 | 37,730 | 37,800 | 37,620 | 37,700 | 6,272 |
| 2024/12/19 | 36,960 | 37,450 | 36,930 | 37,360 | 9,774 |
| 2024/12/18 | 37,550 | 37,630 | 37,440 | 37,470 | 5,628 |
| 2024/12/17 | 37,720 | 37,820 | 37,680 | 37,680 | 3,486 |
| 2024/12/16 | 37,580 | 37,740 | 37,510 | 37,680 | 6,543 |
| 2024/12/13 | 37,770 | 38,010 | 37,710 | 37,910 | 7,688 |
| 2024/12/12 | 38,220 | 38,280 | 37,980 | 38,270 | 8,786 |
| 2024/12/11 | 37,810 | 37,900 | 37,500 | 37,770 | 23,788 |
| 2024/12/10 | 37,200 | 37,330 | 37,160 | 37,230 | 6,036 |
| 2024/12/09 | 36,550 | 36,700 | 36,330 | 36,640 | 5,793 |
| 2024/12/06 | 36,530 | 36,620 | 36,260 | 36,550 | 7,557 |
| 2024/12/05 | 36,880 | 36,890 | 36,630 | 36,650 | 13,309 |
| 2024/12/04 | 36,540 | 37,490 | 36,530 | 36,710 | 14,252 |
| 2024/12/03 | 36,490 | 36,730 | 36,480 | 36,730 | 23,628 |
| 2024/12/02 | 36,660 | 36,770 | 36,460 | 36,500 | 11,461 |
| 2024/11/29 | 36,890 | 36,970 | 36,580 | 36,910 | 4,630 |
| 2024/11/28 | 36,900 | 36,980 | 36,660 | 36,920 | 14,691 |
| 2024/11/27 | 37,180 | 37,260 | 37,040 | 37,160 | 8,934 |
| 2024/11/26 | 37,220 | 37,460 | 37,160 | 37,260 | 32,716 |
| 2024/11/25 | 38,750 | 38,780 | 37,870 | 38,040 | 16,959 |
| 2024/11/22 | 38,070 | 38,490 | 38,010 | 38,470 | 7,210 |
| 2024/11/21 | 38,090 | 38,160 | 38,000 | 38,050 | 18,968 |
| 2024/11/20 | 37,700 | 37,850 | 37,660 | 37,790 | 28,291 |
| 2024/11/19 | 37,380 | 37,480 | 37,200 | 37,450 | 14,184 |
| 2024/11/18 | 36,800 | 37,200 | 36,560 | 36,880 | 12,823 |
| 2024/11/15 | 37,070 | 37,180 | 36,900 | 36,900 | 11,949 |
| 2024/11/14 | 37,130 | 37,130 | 36,800 | 36,820 | 17,056 |
| 2024/11/13 | 37,080 | 37,390 | 37,080 | 37,330 | 12,267 |
| 2024/11/12 | 37,180 | 37,350 | 36,950 | 36,970 | 23,571 |
| 2024/11/11 | 37,890 | 38,030 | 37,770 | 37,920 | 19,571 |
| 2024/11/08 | 38,290 | 38,370 | 38,000 | 38,000 | 16,090 |
| 2024/11/07 | 37,920 | 38,090 | 37,750 | 37,880 | 27,414 |
| 2024/11/06 | 38,480 | 39,000 | 38,380 | 38,800 | 9,442 |
| 2024/11/05 | 38,560 | 38,570 | 38,410 | 38,540 | 15,601 |
| 2024/11/01 | 38,730 | 39,350 | 38,490 | 38,870 | 21,907 |
| 2024/10/31 | 39,410 | 39,610 | 39,310 | 39,430 | 19,465 |
| 2024/10/30 | 39,400 | 39,460 | 39,270 | 39,420 | 8,105 |
| 2024/10/29 | 38,990 | 39,200 | 38,810 | 38,900 | 9,214 |
| 2024/10/28 | 38,700 | 38,910 | 38,620 | 38,890 | 9,733 |
| 2024/10/25 | 38,410 | 38,450 | 38,160 | 38,280 | 17,250 |
| 2024/10/24 | 38,410 | 38,510 | 38,320 | 38,390 | 12,046 |
| 2024/10/23 | 38,430 | 38,700 | 38,360 | 38,690 | 14,630 |
| 2024/10/22 | 37,860 | 38,240 | 37,860 | 38,090 | 20,198 |
| 2024/10/21 | 37,720 | 37,720 | 37,570 | 37,630 | 9,111 |
| 2024/10/18 | 37,320 | 37,600 | 37,320 | 37,570 | 10,978 |
| 2024/10/17 | 37,000 | 37,100 | 36,930 | 37,100 | 9,826 |
| 2024/10/16 | 36,670 | 36,860 | 36,630 | 36,860 | 4,107 |
| 2024/10/15 | 36,610 | 36,700 | 36,440 | 36,540 | 5,380 |
| 2024/10/11 | 36,140 | 36,390 | 36,140 | 36,360 | 3,473 |
| 2024/10/10 | 36,070 | 36,100 | 35,910 | 36,060 | 3,768 |
| 2024/10/09 | 35,960 | 36,040 | 35,860 | 36,000 | 5,279 |
| 2024/10/08 | 36,240 | 36,240 | 36,020 | 36,190 | 12,460 |
| 2024/10/07 | 36,510 | 36,510 | 36,200 | 36,240 | 6,912 |
| 2024/10/04 | 36,060 | 36,090 | 35,960 | 36,030 | 6,355 |
| 2024/10/03 | 36,020 | 36,150 | 35,910 | 35,960 | 12,775 |
| 2024/10/02 | 35,570 | 35,570 | 35,120 | 35,150 | 23,042 |
| 2024/10/01 | 35,030 | 35,300 | 35,010 | 35,220 | 14,675 |
| 2024/09/30 | 35,340 | 35,340 | 34,800 | 34,840 | 18,980 |
| 2024/09/27 | 35,790 | 36,150 | 35,770 | 36,040 | 15,069 |
| 2024/09/26 | 35,500 | 35,660 | 35,460 | 35,610 | 9,849 |
| 2024/09/25 | 35,130 | 35,340 | 35,120 | 35,210 | 10,013 |
| 2024/09/24 | 34,840 | 35,130 | 34,820 | 34,980 | 20,123 |
| 2024/09/20 | 34,200 | 34,200 | 33,980 | 34,100 | 8,238 |
| 2024/09/19 | 33,730 | 33,970 | 33,730 | 33,930 | 12,200 |
| 2024/09/18 | 33,770 | 33,790 | 33,510 | 33,570 | 3,057 |
| 2024/09/17 | 33,610 | 33,630 | 33,450 | 33,520 | 3,931 |
| 2024/09/13 | 33,450 | 33,510 | 33,380 | 33,430 | 10,411 |
| 2024/09/12 | 33,150 | 33,290 | 33,060 | 33,240 | 7,710 |
| 2024/09/11 | 33,140 | 33,140 | 32,790 | 32,940 | 4,393 |
| 2024/09/10 | 33,210 | 33,230 | 33,080 | 33,160 | 3,330 |
| 2024/09/09 | 32,920 | 33,060 | 32,860 | 32,860 | 8,161 |
| 2024/09/06 | 33,380 | 33,390 | 33,170 | 33,240 | 4,444 |
| 2024/09/05 | 33,050 | 33,210 | 33,030 | 33,180 | 9,079 |
| 2024/09/04 | 33,480 | 33,560 | 33,380 | 33,480 | 9,030 |
| 2024/09/03 | 33,890 | 33,980 | 33,710 | 33,720 | 4,815 |
| 2024/09/02 | 33,890 | 33,900 | 33,630 | 33,730 | 8,272 |
| 2024/08/30 | 33,730 | 33,750 | 33,640 | 33,680 | 3,883 |
| 2024/08/29 | 33,470 | 33,700 | 33,470 | 33,690 | 4,368 |
| 2024/08/28 | 33,620 | 33,670 | 33,460 | 33,470 | 4,698 |
| 2024/08/27 | 33,570 | 33,680 | 33,510 | 33,640 | 2,735 |
| 2024/08/26 | 33,490 | 33,510 | 33,340 | 33,460 | 4,707 |
| 2024/08/23 | 33,590 | 33,660 | 33,450 | 33,570 | 2,712 |
| 2024/08/22 | 33,750 | 33,800 | 33,510 | 33,620 | 4,344 |
| 2024/08/21 | 33,810 | 33,940 | 33,710 | 33,890 | 4,373 |
| 2024/08/20 | 34,010 | 34,100 | 33,800 | 34,060 | 7,144 |
| 2024/08/19 | 34,330 | 34,330 | 33,650 | 33,670 | 12,936 |