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 |