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
2024/07/26 33,600 33,800 33,550 33,740 19,165
2024/07/25 34,130 34,150 33,210 33,520 57,164
2024/07/24 34,670 34,770 34,510 34,570 7,478
2024/07/23 34,800 34,880 34,570 34,610 5,863
2024/07/22 35,140 35,140 34,910 34,920 12,863
2024/07/19 35,500 35,500 35,240 35,340 8,733
2024/07/18 35,580 35,780 35,390 35,600 21,360
2024/07/17 36,180 36,430 36,020 36,060 9,917
2024/07/16 35,590 35,750 35,450 35,730 6,820
2024/07/12 35,400 35,580 35,320 35,470 7,460
2024/07/11 35,490 35,660 35,440 35,650 5,315
2024/07/10 35,190 35,420 35,190 35,410 4,977
2024/07/09 35,350 35,350 35,130 35,180 10,609
2024/07/08 35,440 35,540 35,350 35,430 9,830
2024/07/05 35,190 35,190 35,050 35,160 6,823
2024/07/04 35,250 35,270 35,190 35,220 17,832
2024/07/03 34,840 34,970 34,820 34,960 4,935
2024/07/02 34,840 34,910 34,780 34,840 13,398
2024/07/01 34,640 34,670 34,560 34,620 6,647
2024/06/28 34,610 34,650 34,480 34,640 6,314
2024/06/27 34,160 34,200 34,110 34,120 5,702
2024/06/26 34,350 34,350 34,180 34,220 8,839
2024/06/25 34,450 34,480 34,280 34,320 6,330
2024/06/24 34,300 34,410 34,280 34,380 6,100
2024/06/21 34,710 34,810 34,700 34,790 11,484
2024/06/20 34,050 34,310 34,020 34,250 5,859
2024/06/19 33,980 34,030 33,950 34,010 5,339
2024/06/18 33,840 33,920 33,820 33,910 5,245
2024/06/17 33,930 33,940 33,770 33,810 8,885
2024/06/14 33,500 33,840 33,430 33,840 11,154
2024/06/13 33,720 33,720 33,520 33,580 6,353
2024/06/12 33,640 33,690 33,590 33,680 4,467
2024/06/11 33,550 33,630 33,430 33,450 4,680
2024/06/10 33,350 33,430 33,300 33,350 15,691
2024/06/07 34,250 34,370 34,140 34,200 5,999
2024/06/06 33,990 34,200 33,930 34,200 10,886
2024/06/05 33,480 33,760 33,430 33,730 11,277
2024/06/04 34,040 34,100 33,950 34,020 7,616
2024/06/03 34,070 34,070 33,800 33,870 18,636
2024/05/31 34,060 34,170 34,030 34,100 15,390
2024/05/30 34,130 34,180 33,740 33,780 18,200
2024/05/29 34,460 34,470 34,320 34,380 14,877
2024/05/28 34,160 34,300 34,150 34,150 22,910
2024/05/27 34,190 34,190 33,950 34,110 44,684
2024/05/24 34,000 34,230 33,910 34,150 27,102
2024/05/23 34,680 34,790 34,350 34,350 44,249
2024/05/22 35,130 35,210 35,040 35,110 11,680
2024/05/21 35,260 35,340 34,930 35,130 38,654
2024/05/20 34,700 35,400 34,700 35,280 39,841
2024/05/17 34,210 34,420 34,200 34,420 5,865
2024/05/16 34,390 34,390 34,050 34,200 22,945
2024/05/15 34,120 34,220 34,080 34,160 21,065
2024/05/14 33,800 34,000 33,800 34,000 4,133
2024/05/13 34,050 34,130 33,900 33,950 7,545
2024/05/10 33,730 33,980 33,730 33,940 11,413
2024/05/09 33,190 33,420 33,160 33,380 4,692
2024/05/08 33,580 33,580 33,100 33,290 12,578
2024/05/07 33,220 33,270 33,140 33,230 13,385
2024/05/02 33,480 33,610 33,310 33,340 9,337
2024/05/01 33,430 33,490 33,330 33,420 17,775
2024/04/30 33,780 33,940 33,690 33,720 17,949
2024/04/26 33,570 33,800 33,510 33,790 17,549
2024/04/25 33,300 33,440 33,210 33,420 9,254
2024/04/24 33,250 33,400 33,180 33,370 10,902
2024/04/23 33,420 33,440 32,870 33,040 28,087
2024/04/22 34,180 34,180 33,400 33,850 29,768
2024/04/19 34,040 34,500 33,960 34,040 45,526
2024/04/18 33,800 33,950 33,750 33,940 15,210
2024/04/17 34,140 34,160 33,990 34,010 23,897
2024/04/16 33,980 34,170 33,960 34,140 31,754
2024/04/15 33,580 33,690 33,390 33,640 29,410
2024/04/12 33,710 33,980 33,700 33,900 11,503
2024/04/11 33,080 33,270 33,040 33,210 14,599
2024/04/10 33,130 33,190 32,960 33,170 11,912
2024/04/09 32,880 33,050 32,880 33,020 13,386
2024/04/08 32,470 33,000 32,380 32,840 17,158
2024/04/05 32,100 32,110 31,700 31,960 23,417
2024/04/04 32,260 32,490 32,260 32,290 29,300
2024/04/03 32,010 32,110 31,970 32,080 28,977
2024/04/02 31,610 31,750 31,550 31,670 16,233
2024/04/01 32,000 33,010 31,500 31,730 26,753
2024/03/29 32,000 32,260 31,300 31,840 7,121
2024/03/28 30,720 30,900 30,660 30,840 7,330
2024/03/27 30,590 30,640 30,540 30,610 3,453
2024/03/26 30,450 30,550 30,410 30,480 6,663
2024/03/25 30,420 30,470 30,320 30,400 6,478
2024/03/22 30,660 30,700 30,500 30,510 11,025
2024/03/21 30,730 30,840 30,610 30,840 6,929
2024/03/19 29,880 30,060 29,850 30,030 7,514
2024/03/18 29,765 29,815 29,640 29,655 5,190
2024/03/15 29,685 29,810 29,685 29,785 2,697
2024/03/14 29,750 29,775 29,705 29,705 1,534
2024/03/13 29,520 29,545 29,435 29,515 4,349
2024/03/12 29,700 29,765 29,660 29,725 5,935
2024/03/11 29,670 29,760 29,630 29,660 9,699
2024/03/08 29,615 29,615 29,520 29,530 6,146
2024/03/07 29,695 29,720 29,535 29,660 9,902
2024/03/06 29,565 29,575 29,495 29,495 6,142
2024/03/05 29,455 29,550 29,400 29,545 11,377
2024/03/04 28,990 28,995 28,910 28,995 9,216
2024/03/01 28,440 28,520 28,405 28,490 2,833
2024/02/29 28,405 28,405 28,230 28,275 12,088
2024/02/28 28,310 28,345 28,295 28,320 4,151
2024/02/27 28,340 28,360 28,310 28,360 2,989
2024/02/26 28,345 28,350 28,270 28,320 4,850
2024/02/22 28,220 28,265 28,205 28,245 5,134
2024/02/21 28,130 28,225 28,095 28,225 3,797
2024/02/20 28,080 28,130 28,045 28,130 1,977
2024/02/19 28,020 28,085 28,005 28,085 5,454
2024/02/16 27,820 27,925 27,820 27,915 9,388
2024/02/15 27,795 27,805 27,705 27,720 7,410
2024/02/14 27,795 27,820 27,740 27,780 19,703
2024/02/13 27,950 28,000 27,930 27,985 8,475
2024/02/09 28,115 28,150 28,115 28,125 4,112
2024/02/08 27,930 28,005 27,925 27,980 2,555
2024/02/07 27,885 27,905 27,855 27,880 1,837
2024/02/06 27,915 27,925 27,855 27,900 2,433
2024/02/05 28,050 28,060 27,875 27,875 5,024
2024/02/02 27,870 27,910 27,835 27,910 5,040
2024/02/01 27,795 27,845 27,745 27,820 7,617
2024/01/31 27,790 27,850 27,780 27,850 2,196
2024/01/30 27,745 27,775 27,710 27,750 5,258
2024/01/29 27,770 27,815 27,735 27,770 2,255
2024/01/26 27,665 27,690 27,630 27,680 2,068
2024/01/25 27,590 27,615 27,550 27,590 8,086
2024/01/24 27,865 27,895 27,730 27,730 2,616
2024/01/23 27,750 27,855 27,730 27,825 2,780
2024/01/22 27,840 27,845 27,730 27,750 6,846
2024/01/19 27,765 27,845 27,740 27,840 5,947
2024/01/18 27,615 27,660 27,510 27,520 4,002
2024/01/17 27,685 27,710 27,610 27,660 6,778
2024/01/16 27,750 27,785 27,700 27,735 3,183
2024/01/15 27,530 27,685 27,520 27,670 7,730
2024/01/12 27,380 27,415 27,305 27,415 3,604
2024/01/11 27,380 27,415 27,325 27,415 4,314
2024/01/10 27,175 27,280 27,165 27,190 2,221
2024/01/09 27,155 27,165 27,035 27,085 8,971
2024/01/05 27,415 27,485 27,390 27,435 3,919
2024/01/04 27,105 27,250 27,045 27,250 6,787
2023/12/29 27,100 27,185 27,080 27,185 3,923
2023/12/28 27,270 27,370 27,220 27,290 4,676
2023/12/27 27,295 27,345 27,270 27,270 3,823
2023/12/26 27,115 27,225 27,070 27,190 3,052
2023/12/25 27,025 27,250 27,025 27,200 3,050
2023/12/22 27,020 27,080 26,960 27,025 2,575
2023/12/21 27,040 27,050 26,955 26,985 5,318
2023/12/20 27,235 27,265 27,110 27,155 5,898
2023/12/19 26,810 26,950 26,760 26,915 19,950
2023/12/18 26,630 26,695 26,605 26,680 5,000
2023/12/15 26,835 26,860 26,730 26,780 6,706
2023/12/14 26,910 26,935 26,570 26,670 15,659
2023/12/13 26,715 26,745 26,660 26,690 4,574
2023/12/12 26,835 26,870 26,770 26,795 7,814
2023/12/11 26,990 27,030 26,900 26,980 5,877
2023/12/08 27,125 27,145 26,870 27,095 17,770
2023/12/07 27,645 27,670 27,525 27,535 7,857
2023/12/06 27,535 27,640 27,535 27,630 3,081
2023/12/05 27,795 27,835 27,695 27,710 10,354
2023/12/04 28,685 28,685 28,330 28,380 20,106
2023/12/01 27,975 28,030 27,950 28,025 2,257
2023/11/30 27,885 27,910 27,820 27,830 4,476
2023/11/29 27,885 27,940 27,855 27,920 5,121
2023/11/28 27,735 27,750 27,675 27,715 9,754
2023/11/27 27,775 27,915 27,740 27,805 11,163
2023/11/24 27,655 27,675 27,580 27,605 2,004
2023/11/22 27,470 27,570 27,415 27,570 2,421
2023/11/21 27,245 27,325 27,200 27,295 4,630
2023/11/20 27,465 27,495 27,345 27,385 5,850
2023/11/17 27,700 27,735 27,680 27,720 2,547
2023/11/16 27,500 27,545 27,435 27,545 3,192
2023/11/15 27,390 27,490 27,375 27,465 6,273
2023/11/14 27,360 27,410 27,340 27,355 3,297
2023/11/13 27,265 27,300 27,200 27,295 4,094
2023/11/10 27,480 27,510 27,450 27,480 3,187
2023/11/09 27,295 27,350 27,260 27,315 9,618
2023/11/08 27,445 27,490 27,435 27,460 4,770
2023/11/07 27,480 27,510 27,455 27,510 8,960
2023/11/06 27,550 27,635 27,485 27,520 10,647
2023/11/02 27,705 27,720 27,650 27,690 5,586
2023/11/01 27,830 27,840 27,715 27,775 5,307
2023/10/31 27,580 27,775 27,575 27,775 2,730
2023/10/30 27,820 27,855 27,740 27,755 5,989
2023/10/27 27,660 27,730 27,640 27,695 8,395
2023/10/26 27,590 27,755 27,590 27,720 5,449
2023/10/25 27,410 27,470 27,380 27,425 7,181
2023/10/24 27,405 27,470 27,390 27,430 6,471
2023/10/23 27,415 27,490 27,300 27,480 5,328
2023/10/20 27,460 27,525 27,420 27,490 12,495
2023/10/19 27,085 27,130 27,020 27,055 13,551
2023/10/18 26,725 26,970 26,725 26,875 9,933
2023/10/17 26,630 26,630 26,530 26,580 6,015
2023/10/16 26,700 26,705 26,540 26,555 14,679
2023/10/13 25,980 26,080 25,980 26,080 3,128
2023/10/12 25,920 26,015 25,920 26,015 3,483
2023/10/11 25,655 25,700 25,635 25,700 1,951
2023/10/10 25,660 25,710 25,630 25,680 7,353
2023/10/06 25,115 25,185 25,090 25,160 2,680
2023/10/05 25,215 25,215 25,135 25,180 6,078
2023/10/04 25,220 25,255 25,190 25,215 4,308
2023/10/03 25,380 25,390 25,265 25,310 4,914

このページの先頭へ