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 |
|---|---|---|---|---|---|
| 2026/01/30 | 76,650 | 76,840 | 72,350 | 73,120 | 172,244 |
| 2026/01/29 | 77,310 | 78,660 | 76,760 | 78,570 | 76,377 |
| 2026/01/28 | 72,640 | 73,940 | 72,370 | 73,790 | 34,608 |
| 2026/01/27 | 71,640 | 72,300 | 71,110 | 72,290 | 24,907 |
| 2026/01/26 | 72,000 | 72,490 | 71,590 | 72,030 | 89,036 |
| 2026/01/23 | 72,280 | 72,420 | 71,980 | 72,220 | 53,033 |
| 2026/01/22 | 69,660 | 70,470 | 69,490 | 70,440 | 44,055 |
| 2026/01/21 | 69,510 | 71,000 | 69,410 | 71,000 | 44,288 |
| 2026/01/20 | 67,870 | 68,660 | 67,700 | 68,660 | 26,142 |
| 2026/01/19 | 67,720 | 67,830 | 67,440 | 67,810 | 22,535 |
| 2026/01/16 | 67,260 | 67,270 | 66,830 | 67,080 | 15,687 |
| 2026/01/15 | 67,200 | 67,350 | 66,740 | 67,110 | 43,555 |
| 2026/01/14 | 67,300 | 67,970 | 67,270 | 67,890 | 32,064 |
| 2026/01/13 | 66,700 | 67,200 | 66,620 | 67,000 | 28,189 |
| 2026/01/09 | 64,530 | 64,710 | 64,300 | 64,700 | 18,015 |
| 2026/01/08 | 64,290 | 64,420 | 63,600 | 63,730 | 23,899 |
| 2026/01/07 | 64,840 | 64,840 | 63,940 | 64,000 | 27,579 |
| 2026/01/06 | 64,000 | 64,300 | 63,780 | 64,130 | 33,117 |
| 2026/01/05 | 63,220 | 63,920 | 63,140 | 63,920 | 46,469 |
| 2025/12/30 | 62,360 | 62,900 | 62,180 | 62,690 | 65,729 |
| 2025/12/29 | 65,190 | 65,190 | 64,330 | 64,570 | 42,168 |
| 2025/12/26 | 64,610 | 65,160 | 64,560 | 64,950 | 31,971 |
| 2025/12/25 | 64,280 | 65,000 | 64,280 | 65,000 | 10,846 |
| 2025/12/24 | 64,730 | 64,920 | 64,280 | 64,280 | 34,764 |
| 2025/12/23 | 64,380 | 64,630 | 64,160 | 64,300 | 29,869 |
| 2025/12/22 | 63,300 | 63,820 | 63,150 | 63,680 | 24,155 |
| 2025/12/19 | 62,060 | 62,120 | 61,750 | 62,070 | 15,428 |
| 2025/12/18 | 62,090 | 62,170 | 61,860 | 62,130 | 20,212 |
| 2025/12/17 | 61,320 | 61,950 | 61,300 | 61,920 | 18,797 |
| 2025/12/16 | 61,400 | 61,560 | 60,780 | 61,030 | 25,253 |
| 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 |