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 |
---|---|---|---|---|---|
2010/12/30 | 11,260 | 11,260 | 11,210 | 11,260 | 26,304 |
2010/12/29 | 11,300 | 11,300 | 11,270 | 11,290 | 9,086 |
2010/12/28 | 11,200 | 11,220 | 11,180 | 11,210 | 16,140 |
2010/12/27 | 11,130 | 11,220 | 11,120 | 11,190 | 19,212 |
2010/12/24 | 11,230 | 11,280 | 11,200 | 11,220 | 23,073 |
2010/12/22 | 11,360 | 11,380 | 11,340 | 11,350 | 6,887 |
2010/12/21 | 11,340 | 11,340 | 11,310 | 11,320 | 7,030 |
2010/12/20 | 11,340 | 11,360 | 11,320 | 11,330 | 21,763 |
2010/12/17 | 11,260 | 11,290 | 11,230 | 11,290 | 46,281 |
2010/12/16 | 11,370 | 11,380 | 11,340 | 11,380 | 16,472 |
2010/12/15 | 11,430 | 11,440 | 11,410 | 11,410 | 9,001 |
2010/12/14 | 11,390 | 11,460 | 11,380 | 11,440 | 77,322 |
2010/12/13 | 11,330 | 11,420 | 11,310 | 11,420 | 26,939 |
2010/12/10 | 11,340 | 11,380 | 11,330 | 11,380 | 33,735 |
2010/12/09 | 11,360 | 11,370 | 11,330 | 11,370 | 34,670 |
2010/12/08 | 11,410 | 11,450 | 11,360 | 11,410 | 42,457 |
2010/12/07 | 11,480 | 11,480 | 11,410 | 11,460 | 60,638 |
2010/12/06 | 11,410 | 11,450 | 11,400 | 11,440 | 34,412 |
2010/12/03 | 11,350 | 11,390 | 11,330 | 11,380 | 31,553 |
2010/12/02 | 11,410 | 11,440 | 11,390 | 11,440 | 32,321 |
2010/12/01 | 11,300 | 11,360 | 11,280 | 11,360 | 35,979 |
2010/11/30 | 11,230 | 11,260 | 11,190 | 11,210 | 77,712 |
2010/11/29 | 11,170 | 11,210 | 11,130 | 11,190 | 61,518 |
2010/11/26 | 11,220 | 11,240 | 11,210 | 11,210 | 63,340 |
2010/11/25 | 11,220 | 11,220 | 11,160 | 11,190 | 29,143 |
2010/11/24 | 11,160 | 11,220 | 11,150 | 11,200 | 46,735 |
2010/11/22 | 11,080 | 11,110 | 11,060 | 11,110 | 20,900 |
2010/11/19 | 11,120 | 11,120 | 11,000 | 11,040 | 19,480 |
2010/11/18 | 10,900 | 11,000 | 10,890 | 11,000 | 25,748 |
2010/11/17 | 10,900 | 10,930 | 10,880 | 10,920 | 68,177 |
2010/11/16 | 11,030 | 11,080 | 11,020 | 11,020 | 32,108 |
2010/11/15 | 11,050 | 11,100 | 11,020 | 11,020 | 21,423 |
2010/11/12 | 11,320 | 11,320 | 11,130 | 11,160 | 26,374 |
2010/11/11 | 11,260 | 11,320 | 11,240 | 11,320 | 55,742 |
2010/11/10 | 11,140 | 11,190 | 11,120 | 11,170 | 93,043 |
2010/11/09 | 11,140 | 11,180 | 11,120 | 11,170 | 33,709 |
2010/11/08 | 11,070 | 11,090 | 11,010 | 11,040 | 16,554 |
2010/11/05 | 10,940 | 10,980 | 10,930 | 10,950 | 67,257 |
2010/11/04 | 10,680 | 10,750 | 10,680 | 10,710 | 13,351 |
2010/11/02 | 10,660 | 10,690 | 10,660 | 10,680 | 22,765 |
2010/11/01 | 10,700 | 10,790 | 10,700 | 10,710 | 84,227 |
2010/10/29 | 10,630 | 10,630 | 10,550 | 10,570 | 18,555 |
2010/10/28 | 10,580 | 10,600 | 10,570 | 10,580 | 11,498 |
2010/10/27 | 10,680 | 10,700 | 10,640 | 10,650 | 26,555 |
2010/10/26 | 10,590 | 10,610 | 10,550 | 10,560 | 29,583 |
2010/10/25 | 10,610 | 10,610 | 10,590 | 10,600 | 9,181 |
2010/10/22 | 10,520 | 10,540 | 10,510 | 10,530 | 136,282 |
2010/10/21 | 10,700 | 10,730 | 10,640 | 10,650 | 31,793 |
2010/10/20 | 10,610 | 10,670 | 10,600 | 10,630 | 49,308 |
2010/10/19 | 10,850 | 10,890 | 10,850 | 10,890 | 21,871 |
2010/10/18 | 10,860 | 10,860 | 10,790 | 10,810 | 61,257 |
2010/10/15 | 10,990 | 11,000 | 10,950 | 10,980 | 41,953 |
2010/10/14 | 10,960 | 10,980 | 10,920 | 10,940 | 61,416 |
2010/10/13 | 10,810 | 10,850 | 10,790 | 10,840 | 31,656 |
2010/10/12 | 10,890 | 10,890 | 10,770 | 10,770 | 41,883 |
2010/10/08 | 10,730 | 10,760 | 10,690 | 10,720 | 62,449 |
2010/10/07 | 10,910 | 10,970 | 10,890 | 10,970 | 18,194 |
2010/10/06 | 10,870 | 10,970 | 10,860 | 10,930 | 34,927 |
2010/10/05 | 10,730 | 10,800 | 10,710 | 10,780 | 20,717 |
2010/10/04 | 10,720 | 10,780 | 10,710 | 10,730 | 50,810 |
2010/10/01 | 10,680 | 10,690 | 10,660 | 10,670 | 21,553 |
2010/09/30 | 10,700 | 10,710 | 10,640 | 10,650 | 14,721 |
2010/09/29 | 10,730 | 10,750 | 10,710 | 10,710 | 21,375 |
2010/09/28 | 10,630 | 10,650 | 10,630 | 10,630 | 14,093 |
2010/09/27 | 10,680 | 10,700 | 10,660 | 10,680 | 38,885 |
2010/09/24 | 10,690 | 10,770 | 10,670 | 10,740 | 35,882 |
2010/09/22 | 10,680 | 10,700 | 10,670 | 10,690 | 28,074 |
2010/09/21 | 10,710 | 10,710 | 10,670 | 10,690 | 18,445 |
2010/09/17 | 10,670 | 10,720 | 10,650 | 10,720 | 23,901 |
2010/09/16 | 10,590 | 10,600 | 10,550 | 10,560 | 26,181 |
2010/09/15 | 10,310 | 10,540 | 10,290 | 10,500 | 83,266 |
2010/09/14 | 10,200 | 10,220 | 10,170 | 10,220 | 18,444 |
2010/09/13 | 10,240 | 10,260 | 10,230 | 10,250 | 10,543 |
2010/09/10 | 10,230 | 10,260 | 10,220 | 10,220 | 15,849 |
2010/09/09 | 10,300 | 10,300 | 10,260 | 10,280 | 10,715 |
2010/09/08 | 10,280 | 10,300 | 10,240 | 10,280 | 4,798 |
2010/09/07 | 10,280 | 10,290 | 10,270 | 10,280 | 4,735 |
2010/09/06 | 10,300 | 10,310 | 10,280 | 10,300 | 5,053 |
2010/09/03 | 10,310 | 10,320 | 10,290 | 10,310 | 9,894 |
2010/09/02 | 10,300 | 10,310 | 10,250 | 10,270 | 9,965 |
2010/09/01 | 10,280 | 10,320 | 10,250 | 10,320 | 12,828 |
2010/08/31 | 10,230 | 10,250 | 10,160 | 10,170 | 12,333 |
2010/08/30 | 10,340 | 10,380 | 10,290 | 10,290 | 23,811 |
2010/08/27 | 10,210 | 10,260 | 10,180 | 10,250 | 24,769 |
2010/08/26 | 10,270 | 10,300 | 10,250 | 10,290 | 24,659 |
2010/08/25 | 10,140 | 10,180 | 10,120 | 10,180 | 51,326 |
2010/08/24 | 10,180 | 10,180 | 10,120 | 10,150 | 10,845 |
2010/08/23 | 10,250 | 10,290 | 10,250 | 10,260 | 16,772 |
2010/08/20 | 10,270 | 10,300 | 10,260 | 10,260 | 20,567 |
2010/08/19 | 10,260 | 10,320 | 10,260 | 10,320 | 31,304 |
2010/08/18 | 10,250 | 10,260 | 10,220 | 10,230 | 14,921 |
2010/08/17 | 10,210 | 10,230 | 10,200 | 10,220 | 12,496 |
2010/08/16 | 10,210 | 10,250 | 10,200 | 10,250 | 59,605 |
2010/08/13 | 10,210 | 10,250 | 10,200 | 10,250 | 27,474 |
2010/08/12 | 10,000 | 10,030 | 9,960 | 10,030 | 41,338 |
2010/08/11 | 10,050 | 10,060 | 10,010 | 10,030 | 20,958 |
2010/08/10 | 10,080 | 10,110 | 10,060 | 10,090 | 16,492 |
2010/08/09 | 10,060 | 10,130 | 10,050 | 10,120 | 22,824 |
2010/08/06 | 10,020 | 10,090 | 10,000 | 10,090 | 20,182 |
2010/08/05 | 10,090 | 10,120 | 10,050 | 10,080 | 38,491 |
2010/08/04 | 9,990 | 10,000 | 9,950 | 9,970 | 45,339 |
2010/08/03 | 10,010 | 10,030 | 9,980 | 10,010 | 58,298 |
2010/08/02 | 10,000 | 10,040 | 9,980 | 10,030 | 37,677 |
2010/07/30 | 9,920 | 9,930 | 9,860 | 9,890 | 63,272 |
2010/07/29 | 9,960 | 9,970 | 9,930 | 9,970 | 24,511 |
2010/07/28 | 9,980 | 10,010 | 9,970 | 9,990 | 47,376 |
2010/07/27 | 10,060 | 10,100 | 10,060 | 10,090 | 45,332 |
2010/07/26 | 10,210 | 10,230 | 10,190 | 10,190 | 25,091 |
2010/07/23 | 10,200 | 10,200 | 10,140 | 10,150 | 22,369 |
2010/07/22 | 10,070 | 10,100 | 10,000 | 10,000 | 30,910 |
2010/07/21 | 10,190 | 10,200 | 10,130 | 10,130 | 28,694 |
2010/07/20 | 10,040 | 10,100 | 10,030 | 10,070 | 47,680 |
2010/07/16 | 10,340 | 10,370 | 10,270 | 10,270 | 33,967 |
2010/07/15 | 10,460 | 10,470 | 10,430 | 10,460 | 17,332 |
2010/07/14 | 10,520 | 10,560 | 10,510 | 10,540 | 36,115 |
2010/07/13 | 10,410 | 10,440 | 10,380 | 10,400 | 18,858 |
2010/07/12 | 10,540 | 10,560 | 10,510 | 10,530 | 37,369 |
2010/07/09 | 10,350 | 10,410 | 10,340 | 10,390 | 15,494 |
2010/07/08 | 10,370 | 10,440 | 10,360 | 10,420 | 42,077 |
2010/07/07 | 10,250 | 10,270 | 10,170 | 10,180 | 80,229 |
2010/07/06 | 10,360 | 10,380 | 10,300 | 10,370 | 33,044 |
2010/07/05 | 10,430 | 10,460 | 10,410 | 10,450 | 54,588 |
2010/07/02 | 10,320 | 10,420 | 10,310 | 10,410 | 74,805 |
2010/07/01 | 10,760 | 10,770 | 10,690 | 10,740 | 34,122 |
2010/06/30 | 10,750 | 10,790 | 10,750 | 10,770 | 53,095 |
2010/06/29 | 10,850 | 10,870 | 10,760 | 10,780 | 82,379 |
2010/06/28 | 10,980 | 11,010 | 10,980 | 11,000 | 23,623 |
2010/06/25 | 10,920 | 10,930 | 10,880 | 10,910 | 12,059 |
2010/06/24 | 10,900 | 10,900 | 10,860 | 10,880 | 63,203 |
2010/06/23 | 10,980 | 10,990 | 10,960 | 10,980 | 28,191 |
2010/06/22 | 11,030 | 11,060 | 10,990 | 11,000 | 41,136 |
2010/06/21 | 11,150 | 11,190 | 11,130 | 11,170 | 96,121 |
2010/06/18 | 11,070 | 11,100 | 11,040 | 11,060 | 16,407 |
2010/06/17 | 11,010 | 11,030 | 11,000 | 11,010 | 7,396 |
2010/06/16 | 11,040 | 11,060 | 11,030 | 11,040 | 36,548 |
2010/06/15 | 10,940 | 10,960 | 10,920 | 10,940 | 18,417 |
2010/06/14 | 11,040 | 11,080 | 11,040 | 11,060 | 48,267 |
2010/06/11 | 10,910 | 10,950 | 10,900 | 10,920 | 23,003 |
2010/06/10 | 11,000 | 11,010 | 10,950 | 10,970 | 52,164 |
2010/06/09 | 11,070 | 11,090 | 11,060 | 11,080 | 41,990 |
2010/06/08 | 11,100 | 11,130 | 11,080 | 11,100 | 63,356 |
2010/06/07 | 10,920 | 10,930 | 10,830 | 10,880 | 48,486 |
2010/06/04 | 10,940 | 10,970 | 10,900 | 10,900 | 49,218 |
2010/06/03 | 11,040 | 11,070 | 11,010 | 11,060 | 44,170 |
2010/06/02 | 10,940 | 10,990 | 10,930 | 10,960 | 73,301 |
2010/06/01 | 10,870 | 10,900 | 10,850 | 10,890 | 47,314 |
2010/05/31 | 10,820 | 10,900 | 10,810 | 10,870 | 36,794 |
2010/05/28 | 10,800 | 10,850 | 10,780 | 10,850 | 40,390 |
2010/05/27 | 10,690 | 10,780 | 10,670 | 10,770 | 67,800 |
2010/05/26 | 10,640 | 10,680 | 10,600 | 10,670 | 53,726 |
2010/05/25 | 10,540 | 10,550 | 10,470 | 10,470 | 80,764 |
2010/05/24 | 10,450 | 10,510 | 10,390 | 10,500 | 39,440 |
2010/05/21 | 10,410 | 10,480 | 10,320 | 10,450 | 101,941 |
2010/05/20 | 10,760 | 10,770 | 10,620 | 10,630 | 61,704 |
2010/05/19 | 11,040 | 11,040 | 10,860 | 10,920 | 57,241 |
2010/05/18 | 11,110 | 11,130 | 11,070 | 11,120 | 37,760 |
2010/05/17 | 11,150 | 11,190 | 11,130 | 11,170 | 68,506 |
2010/05/14 | 11,210 | 11,260 | 11,190 | 11,240 | 49,809 |
2010/05/13 | 11,290 | 11,310 | 11,260 | 11,310 | 75,101 |
2010/05/12 | 11,170 | 11,200 | 11,130 | 11,190 | 72,561 |
2010/05/11 | 10,950 | 10,990 | 10,910 | 10,960 | 47,520 |
2010/05/10 | 10,850 | 10,930 | 10,810 | 10,890 | 57,576 |
2010/05/07 | 10,790 | 10,900 | 10,750 | 10,900 | 85,068 |
2010/05/06 | 10,800 | 10,820 | 10,770 | 10,810 | 25,625 |
2010/04/30 | 10,740 | 10,830 | 10,740 | 10,790 | 34,844 |
2010/04/28 | 10,630 | 10,640 | 10,600 | 10,630 | 55,151 |
2010/04/27 | 10,630 | 10,630 | 10,600 | 10,610 | 26,223 |
2010/04/26 | 10,630 | 10,700 | 10,630 | 10,680 | 43,472 |
2010/04/23 | 10,430 | 10,440 | 10,400 | 10,430 | 5,760 |
2010/04/22 | 10,430 | 10,450 | 10,390 | 10,430 | 36,582 |
2010/04/21 | 10,400 | 10,450 | 10,390 | 10,450 | 21,567 |
2010/04/20 | 10,290 | 10,330 | 10,290 | 10,310 | 27,043 |
2010/04/19 | 10,230 | 10,280 | 10,220 | 10,240 | 59,733 |
2010/04/16 | 10,580 | 10,580 | 10,470 | 10,500 | 28,034 |
2010/04/15 | 10,560 | 10,590 | 10,540 | 10,550 | 44,860 |
2010/04/14 | 10,500 | 10,570 | 10,500 | 10,550 | 13,298 |
2010/04/13 | 10,550 | 10,550 | 10,430 | 10,480 | 40,892 |
2010/04/12 | 10,630 | 10,640 | 10,600 | 10,630 | 40,427 |
2010/04/09 | 10,500 | 10,570 | 10,500 | 10,570 | 21,166 |
2010/04/08 | 10,470 | 10,490 | 10,440 | 10,470 | 22,440 |
2010/04/07 | 10,380 | 10,490 | 10,380 | 10,450 | 24,931 |
2010/04/06 | 10,420 | 10,430 | 10,350 | 10,390 | 45,737 |
2010/04/05 | 10,300 | 10,420 | 10,300 | 10,410 | 47,172 |
2010/04/02 | 10,200 | 10,330 | 10,200 | 10,300 | 56,812 |
2010/04/01 | 10,180 | 10,200 | 10,160 | 10,180 | 56,048 |
2010/03/31 | 10,020 | 10,130 | 10,020 | 10,120 | 52,811 |
2010/03/30 | 10,030 | 10,050 | 9,990 | 10,050 | 33,937 |
2010/03/29 | 10,000 | 10,050 | 10,000 | 10,050 | 36,037 |
2010/03/26 | 9,860 | 9,940 | 9,860 | 9,940 | 19,917 |
2010/03/25 | 9,780 | 9,820 | 9,770 | 9,820 | 16,346 |
2010/03/24 | 9,780 | 9,800 | 9,760 | 9,780 | 37,599 |
2010/03/23 | 9,780 | 9,790 | 9,760 | 9,780 | 45,390 |
2010/03/19 | 9,960 | 9,970 | 9,940 | 9,950 | 14,006 |
2010/03/18 | 9,930 | 9,940 | 9,900 | 9,900 | 20,261 |
2010/03/17 | 9,970 | 10,010 | 9,950 | 10,010 | 28,473 |
2010/03/16 | 9,800 | 9,820 | 9,790 | 9,820 | 44,763 |
2010/03/15 | 9,820 | 9,820 | 9,790 | 9,800 | 33,318 |
2010/03/12 | 9,850 | 9,880 | 9,830 | 9,860 | 26,766 |
2010/03/11 | 9,820 | 9,850 | 9,790 | 9,800 | 32,006 |
2010/03/10 | 9,890 | 9,950 | 9,870 | 9,950 | 26,846 |
2010/03/09 | 9,920 | 9,930 | 9,870 | 9,890 | 40,402 |
2010/03/08 | 10,060 | 10,070 | 10,020 | 10,040 | 49,828 |
2010/03/05 | 9,880 | 9,930 | 9,880 | 9,920 | 18,824 |
2010/03/04 | 9,900 | 9,910 | 9,830 | 9,850 | 37,359 |
2010/03/03 | 9,860 | 9,880 | 9,830 | 9,880 | 28,293 |
2010/03/02 | 9,770 | 9,790 | 9,760 | 9,770 | 18,626 |
2010/03/01 | 9,730 | 9,770 | 9,730 | 9,770 | 29,471 |
2010/02/26 | 9,650 | 9,720 | 9,650 | 9,710 | 17,334 |
2010/02/25 | 9,720 | 9,750 | 9,550 | 9,590 | 48,046 |
2010/02/24 | 9,780 | 9,800 | 9,750 | 9,790 | 41,155 |
2010/02/23 | 9,970 | 9,970 | 9,920 | 9,970 | 27,463 |
2010/02/22 | 10,100 | 10,160 | 10,080 | 10,090 | 54,646 |
2010/02/19 | 9,910 | 9,950 | 9,880 | 9,910 | 80,116 |
2010/02/18 | 9,850 | 9,870 | 9,800 | 9,830 | 45,292 |
2010/02/17 | 9,880 | 9,910 | 9,860 | 9,910 | 47,843 |
2010/02/16 | 9,690 | 9,770 | 9,680 | 9,750 | 20,541 |
2010/02/15 | 9,660 | 9,690 | 9,640 | 9,650 | 8,141 |
2010/02/12 | 9,620 | 9,620 | 9,560 | 9,600 | 19,904 |
2010/02/10 | 9,480 | 9,500 | 9,430 | 9,450 | 44,408 |
2010/02/09 | 9,310 | 9,390 | 9,300 | 9,370 | 43,285 |
2010/02/08 | 9,330 | 9,380 | 9,320 | 9,360 | 48,429 |
2010/02/05 | 9,370 | 9,390 | 9,310 | 9,350 | 107,691 |
2010/02/04 | 9,860 | 9,890 | 9,840 | 9,890 | 27,096 |
2010/02/03 | 9,890 | 9,910 | 9,850 | 9,900 | 45,233 |
2010/02/02 | 9,810 | 9,840 | 9,760 | 9,790 | 49,148 |
2010/02/01 | 9,600 | 9,600 | 9,510 | 9,560 | 21,392 |
2010/01/29 | 9,570 | 9,580 | 9,500 | 9,530 | 64,397 |
2010/01/28 | 9,600 | 9,670 | 9,590 | 9,650 | 33,126 |
2010/01/27 | 9,660 | 9,680 | 9,580 | 9,610 | 23,165 |
2010/01/26 | 9,750 | 9,790 | 9,620 | 9,640 | 60,788 |
2010/01/25 | 9,670 | 9,740 | 9,650 | 9,740 | 43,222 |
2010/01/22 | 9,710 | 9,720 | 9,620 | 9,670 | 154,426 |
2010/01/21 | 9,980 | 10,020 | 9,960 | 10,000 | 34,049 |
2010/01/20 | 10,180 | 10,200 | 10,120 | 10,140 | 19,574 |
2010/01/19 | 10,110 | 10,130 | 10,070 | 10,090 | 35,547 |
2010/01/18 | 10,090 | 10,130 | 10,050 | 10,130 | 34,646 |
2010/01/15 | 10,250 | 10,260 | 10,150 | 10,170 | 55,547 |
2010/01/14 | 10,190 | 10,290 | 10,190 | 10,270 | 32,022 |
2010/01/13 | 10,100 | 10,140 | 10,040 | 10,080 | 55,970 |
2010/01/12 | 10,390 | 10,440 | 10,370 | 10,440 | 46,309 |
2010/01/08 | 10,310 | 10,330 | 10,260 | 10,270 | 36,173 |
2010/01/07 | 10,300 | 10,300 | 10,220 | 10,250 | 26,705 |
2010/01/06 | 10,030 | 10,150 | 10,030 | 10,140 | 19,405 |
2010/01/05 | 10,150 | 10,180 | 10,090 | 10,110 | 55,952 |
2010/01/04 | 9,960 | 10,050 | 9,940 | 10,040 | 35,634 |