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
2025/12/15 61,630 62,010 61,630 61,950 23,295
2025/12/12 61,130 61,300 61,010 61,300 15,601
2025/12/11 60,660 60,860 60,310 60,460 14,588
2025/12/10 60,700 60,790 60,500 60,630 13,201
2025/12/09 60,160 60,180 59,890 59,980 6,530
2025/12/08 60,030 60,210 59,830 60,170 10,813
2025/12/05 60,050 60,140 59,790 60,110 7,368
2025/12/04 60,050 60,230 59,630 59,780 17,134
2025/12/03 60,390 60,520 60,190 60,190 11,775
2025/12/02 60,510 60,570 60,000 60,230 22,838
2025/12/01 60,580 60,920 60,290 60,560 24,661
2025/11/28 59,870 60,320 59,810 60,170 26,559
2025/11/27 59,810 59,880 59,460 59,670 12,464
2025/11/26 59,400 59,850 59,370 59,730 16,311
2025/11/25 59,700 59,840 59,370 59,710 23,621
2025/11/21 58,970 59,090 58,270 58,270 23,099
2025/11/20 59,240 59,370 58,450 58,820 42,469
2025/11/19 58,260 58,560 58,000 58,460 21,431
2025/11/18 57,700 57,770 57,050 57,210 23,985
2025/11/17 58,240 58,350 57,620 57,840 27,385
2025/11/14 59,590 59,820 59,310 59,390 23,337
2025/11/13 59,640 60,100 59,580 60,030 28,064
2025/11/12 58,780 58,830 58,270 58,520 23,078
2025/11/11 58,450 58,900 58,390 58,750 36,258
2025/11/10 56,800 57,720 56,650 57,720 28,007
2025/11/07 56,160 56,450 56,080 56,430 11,126
2025/11/06 56,340 56,500 56,120 56,420 15,482
2025/11/05 55,530 56,190 55,420 56,090 39,156
2025/11/04 56,770 56,790 56,040 56,110 32,864
2025/10/31 57,130 57,150 56,510 56,810 33,460
2025/10/30 55,560 55,990 55,070 55,800 37,501
2025/10/29 55,150 55,670 55,150 55,650 45,021
2025/10/28 56,100 56,360 55,110 55,110 82,233
2025/10/27 57,200 57,560 57,070 57,450 41,222
2025/10/24 57,910 58,260 57,470 57,520 37,113
2025/10/23 57,130 57,950 56,940 57,760 98,769
2025/10/22 56,470 57,950 55,910 57,880 141,144
2025/10/21 60,480 60,630 60,110 60,360 52,407
2025/10/20 58,880 59,350 58,520 58,660 84,935
2025/10/17 60,320 60,480 59,200 60,110 93,841
2025/10/16 58,560 58,900 58,420 58,740 66,099
2025/10/15 58,300 58,490 58,050 58,300 41,535
2025/10/14 57,940 58,460 57,140 57,420 71,436
2025/10/10 56,260 56,350 55,530 55,950 72,503
2025/10/09 56,440 56,910 56,260 56,830 43,225
2025/10/08 55,880 56,630 55,880 56,520 52,660
2025/10/07 54,980 55,160 54,780 55,010 39,392
2025/10/06 53,830 54,600 53,720 54,290 52,371
2025/10/03 52,390 52,480 52,180 52,460 23,193
2025/10/02 52,360 52,500 52,200 52,460 34,347
2025/10/01 52,750 52,780 52,290 52,340 47,415
2025/09/30 52,500 52,940 52,430 52,790 52,497
2025/09/29 51,880 52,310 51,760 52,300 55,388
2025/09/26 51,720 51,770 51,550 51,760 38,644
2025/09/25 51,330 51,390 51,070 51,330 40,475
2025/09/24 51,160 51,470 51,070 51,450 53,914
2025/09/22 50,290 50,550 50,280 50,550 26,049
2025/09/19 49,560 49,770 49,560 49,650 26,080
2025/09/18 49,650 49,650 49,350 49,390 26,623
2025/09/17 49,840 49,850 49,580 49,580 20,953
2025/09/16 49,930 50,090 49,830 49,870 30,531
2025/09/12 49,260 49,670 49,210 49,580 19,675
2025/09/11 49,480 49,530 49,250 49,420 23,332
2025/09/10 49,340 49,530 49,150 49,510 22,206
2025/09/09 49,340 49,560 49,260 49,290 69,067
2025/09/08 49,060 49,130 48,830 48,960 24,452
2025/09/05 48,520 48,580 48,410 48,460 14,815
2025/09/04 48,530 48,550 48,110 48,260 18,412
2025/09/03 48,280 48,560 48,250 48,310 25,352
2025/09/02 47,140 47,620 47,120 47,520 17,968
2025/09/01 46,670 47,120 46,610 47,110 24,022
2025/08/29 46,130 46,190 46,080 46,190 7,234
2025/08/28 46,060 46,120 45,880 45,910 6,620
2025/08/27 46,080 46,080 45,950 45,970 5,771
2025/08/26 45,680 45,990 45,570 45,860 23,109
2025/08/25 45,660 45,730 45,630 45,640 5,421
2025/08/22 45,600 45,660 45,500 45,500 6,327
2025/08/21 45,420 45,450 45,270 45,270 2,937
2025/08/20 45,130 45,180 45,030 45,080 38,278
2025/08/19 45,380 45,490 45,290 45,380 25,224
2025/08/18 45,160 45,590 45,100 45,470 7,749
2025/08/15 45,390 45,400 45,270 45,310 6,992
2025/08/14 45,580 45,630 45,250 45,250 87,469
2025/08/13 45,620 45,720 45,510 45,700 8,735
2025/08/12 45,720 45,880 45,660 45,700 15,386
2025/08/08 45,940 46,140 45,850 46,100 33,244
2025/08/07 45,830 45,950 45,720 45,830 30,485
2025/08/06 45,960 46,030 45,780 45,870 12,101
2025/08/05 45,680 45,820 45,630 45,650 5,581
2025/08/04 45,640 45,730 45,550 45,660 13,294
2025/08/01 45,670 45,740 45,610 45,660 8,008
2025/07/31 45,170 45,320 45,140 45,280 56,339
2025/07/30 45,500 45,540 45,310 45,320 9,974
2025/07/29 45,310 45,440 45,260 45,360 9,317
2025/07/28 45,390 45,580 45,290 45,580 5,212
2025/07/25 45,640 45,770 45,430 45,450 7,020
2025/07/24 45,740 45,780 45,380 45,430 21,212
2025/07/23 46,360 46,410 46,160 46,320 21,035
2025/07/22 46,120 46,160 46,010 46,110 10,852
2025/07/18 45,690 45,740 45,640 45,740 10,768
2025/07/17 45,640 45,740 45,610 45,610 10,613
2025/07/16 45,640 45,830 45,610 45,760 15,273
2025/07/15 45,580 45,750 45,500 45,720 12,146
2025/07/14 45,710 45,710 45,470 45,630 18,134
2025/07/11 44,800 45,250 44,800 45,250 11,744
2025/07/10 44,640 44,830 44,550 44,800 15,139
2025/07/09 44,690 44,750 44,500 44,520 9,982
2025/07/08 44,800 44,950 44,750 44,900 13,654
2025/07/07 44,330 44,330 43,960 44,280 14,277
2025/07/04 44,420 44,480 44,330 44,430 7,648
2025/07/03 44,350 44,560 44,210 44,560 10,026
2025/07/02 44,130 44,270 44,070 44,170 10,429
2025/07/01 43,900 44,100 43,800 44,060 8,248
2025/06/30 43,430 43,650 43,430 43,640 21,834
2025/06/27 44,250 44,260 43,800 43,820 25,325
2025/06/26 44,600 44,600 44,360 44,470 10,519
2025/06/25 44,410 44,590 44,380 44,530 10,150
2025/06/24 44,950 45,020 44,440 44,440 24,122
2025/06/23 45,450 45,570 45,310 45,570 13,959
2025/06/20 45,100 45,100 44,780 44,800 8,731
2025/06/19 45,090 45,230 44,840 44,860 14,691
2025/06/18 45,390 45,400 45,120 45,190 12,512
2025/06/17 45,390 45,450 45,110 45,180 11,225
2025/06/16 45,900 45,960 45,340 45,400 17,584
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

このページの先頭へ