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
2026/06/16 63,490 63,740 63,330 63,450 5,351
2026/06/15 63,040 63,680 62,970 63,280 16,625
2026/06/12 61,970 62,150 61,300 61,460 19,782
2026/06/11 59,580 60,640 59,400 60,180 32,166
2026/06/10 62,130 62,200 61,400 61,950 29,029
2026/06/09 63,450 63,890 63,400 63,710 13,556
2026/06/08 63,900 64,030 62,820 63,310 14,677
2026/06/05 65,540 65,570 65,020 65,180 7,049
2026/06/04 65,410 65,760 65,230 65,600 7,356
2026/06/03 65,680 65,990 65,420 65,490 12,981
2026/06/02 65,680 66,430 65,470 66,430 9,906
2026/06/01 66,380 66,490 65,950 66,080 11,868
2026/05/29 65,700 66,120 65,660 66,070 12,726
2026/05/28 65,110 65,280 63,960 64,150 17,452
2026/05/27 66,050 66,130 65,580 65,620 8,464
2026/05/26 66,510 66,510 66,010 66,130 7,330
2026/05/25 66,590 66,760 66,380 66,410 10,124
2026/05/22 66,240 66,300 65,860 66,080 8,962
2026/05/21 66,260 66,620 65,960 66,190 7,641
2026/05/20 65,520 65,800 65,010 65,210 18,173
2026/05/19 66,800 67,000 66,150 66,370 8,719
2026/05/18 66,130 66,400 65,350 66,160 19,849
2026/05/15 67,670 67,700 66,360 66,610 16,543
2026/05/14 68,040 68,270 67,670 67,970 9,190
2026/05/13 68,290 68,410 67,960 68,170 7,578
2026/05/12 68,720 68,930 67,860 67,860 13,993
2026/05/11 67,600 67,790 67,080 67,290 12,755
2026/05/08 67,730 68,150 67,640 68,110 12,525
2026/05/07 67,480 67,710 67,270 67,710 18,005
2026/05/01 66,720 66,930 66,350 66,350 15,738
2026/04/30 67,080 67,440 66,940 67,380 18,154
2026/04/28 68,680 68,780 67,600 67,690 16,112
2026/04/27 68,560 69,150 68,450 68,970 11,442
2026/04/24 68,860 69,120 68,350 68,520 11,140
2026/04/23 69,280 69,600 68,780 69,060 16,052
2026/04/22 69,330 69,750 69,300 69,660 10,866
2026/04/21 70,370 70,510 69,700 69,710 6,512
2026/04/20 69,480 70,220 69,360 69,920 12,657
2026/04/17 70,040 70,400 69,750 70,080 10,598
2026/04/16 70,370 70,530 70,190 70,270 13,843
2026/04/15 70,520 71,080 70,280 70,280 17,256
2026/04/14 69,560 69,840 69,530 69,700 10,889
2026/04/13 68,470 69,390 68,410 69,370 12,574
2026/04/10 69,570 69,770 69,320 69,580 11,760
2026/04/09 68,740 68,980 68,500 68,820 10,744
2026/04/08 70,600 70,770 69,700 70,240 27,840
2026/04/07 68,380 68,480 67,840 68,130 12,451
2026/04/06 67,620 68,550 67,530 68,240 34,191
2026/04/03 67,210 69,530 67,210 68,250 19,560
2026/03/27 64,600 65,600 64,140 65,450 39,825
2026/03/26 65,880 66,530 64,680 65,010 21,595
2026/03/25 66,340 67,100 66,200 66,490 40,876
2026/03/24 64,500 64,630 62,750 63,980 56,774
2026/03/23 64,820 65,230 62,270 62,270 154,082
2026/03/19 71,140 71,350 70,670 70,670 48,203
2026/03/18 73,070 73,280 72,690 73,010 22,584
2026/03/17 73,280 73,790 73,090 73,390 16,724
2026/03/16 73,300 73,680 72,970 73,550 28,173
2026/03/13 74,550 75,030 74,500 74,610 17,177
2026/03/12 75,040 75,540 74,940 75,310 20,920
2026/03/11 75,540 75,950 75,300 75,590 27,300
2026/03/10 74,510 75,100 74,220 74,890 25,380
2026/03/09 73,930 74,810 73,160 74,700 26,422
2026/03/06 73,680 74,410 73,320 74,250 25,210
2026/03/05 74,560 74,890 74,000 74,280 23,732
2026/03/04 74,100 75,180 74,040 74,360 47,242
2026/03/03 77,290 77,830 76,400 76,920 28,128
2026/03/02 77,320 77,620 76,260 77,620 73,803
2026/02/27 74,280 74,480 73,980 74,370 21,274
2026/02/26 74,100 74,550 73,950 74,510 17,956
2026/02/25 73,740 74,550 73,580 74,220 29,726
2026/02/24 74,180 74,480 73,300 73,720 40,387
2026/02/20 71,220 71,690 71,010 71,640 27,509
2026/02/19 70,560 71,370 70,480 71,320 51,693
2026/02/18 68,340 69,730 68,340 69,560 25,806
2026/02/17 70,450 70,470 68,330 68,730 33,849
2026/02/16 70,530 70,790 69,900 70,270 28,268
2026/02/13 69,200 70,270 69,090 69,720 26,699
2026/02/12 71,350 71,470 70,800 71,290 19,767
2026/02/10 72,260 72,470 71,460 71,860 25,834
2026/02/09 72,470 72,810 71,460 72,250 46,405
2026/02/06 67,550 70,640 67,020 69,970 96,324
2026/02/05 72,340 72,430 69,560 71,050 102,459
2026/02/04 71,050 73,120 71,020 72,640 68,265
2026/02/03 68,540 69,630 68,000 69,630 95,218
2026/02/02 68,390 69,680 64,000 64,000 208,095
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

このページの先頭へ