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
2011/12/30 11,700 11,790 11,700 11,740 22,329
2011/12/29 11,800 11,830 11,740 11,780 22,091
2011/12/28 12,060 12,070 12,000 12,010 14,284
2011/12/27 12,100 12,170 12,060 12,090 13,761
2011/12/26 12,160 12,280 12,080 12,130 28,922
2011/12/22 12,250 12,270 12,160 12,190 23,495
2011/12/21 12,270 12,320 12,250 12,300 29,778
2011/12/20 12,100 12,160 12,080 12,130 12,632
2011/12/19 12,150 12,150 12,010 12,030 43,672
2011/12/16 11,920 12,050 11,920 12,040 50,346
2011/12/15 12,020 12,080 11,920 11,920 88,969
2011/12/14 12,380 12,460 12,360 12,460 37,467
2011/12/13 12,650 12,650 12,550 12,570 61,889
2011/12/12 12,950 12,960 12,740 12,790 31,063
2011/12/09 12,910 12,980 12,880 12,930 23,239
2011/12/08 13,140 13,160 13,110 13,130 21,157
2011/12/07 13,060 13,100 13,060 13,070 11,439
2011/12/06 13,020 13,060 12,930 12,960 36,804
2011/12/05 13,320 13,330 13,220 13,220 20,874
2011/12/02 13,210 13,210 13,170 13,200 11,898
2011/12/01 13,210 13,220 13,170 13,190 31,367
2011/11/30 13,050 13,110 13,040 13,040 26,625
2011/11/29 13,020 13,090 12,980 13,030 15,872
2011/11/28 12,800 12,940 12,790 12,900 19,382
2011/11/25 12,750 12,800 12,710 12,750 45,511
2011/11/24 12,690 12,780 12,660 12,780 14,217
2011/11/22 12,540 12,680 12,520 12,610 19,094
2011/11/21 12,860 12,890 12,810 12,870 16,588
2011/11/18 12,910 12,930 12,820 12,910 27,825
2011/11/17 13,210 13,240 13,160 13,210 52,963
2011/11/16 13,330 13,380 13,200 13,210 38,338
2011/11/15 13,370 13,370 13,250 13,300 31,977
2011/11/14 13,470 13,490 13,440 13,460 14,153
2011/11/11 13,250 13,360 13,230 13,340 28,562
2011/11/10 13,410 13,440 13,290 13,300 39,309
2011/11/09 13,540 13,560 13,510 13,520 42,422
2011/11/08 13,640 13,640 13,600 13,630 24,573
2011/11/07 13,350 13,490 13,350 13,490 17,819
2011/11/04 13,350 13,400 13,330 13,400 34,122
2011/11/02 13,070 13,150 13,070 13,120 14,027
2011/11/01 13,050 13,150 13,050 13,070 42,540
2011/10/31 12,850 13,250 12,830 13,210 101,475
2011/10/28 12,920 12,950 12,840 12,880 50,963
2011/10/27 12,800 12,810 12,710 12,720 33,948
2011/10/26 12,580 12,720 12,580 12,710 39,140
2011/10/25 12,240 12,290 12,220 12,280 15,527
2011/10/24 12,230 12,270 12,150 12,270 17,712
2011/10/21 12,090 12,180 12,050 12,180 10,309
2011/10/20 12,290 12,310 12,030 12,070 40,052
2011/10/19 12,390 12,440 12,370 12,410 26,584
2011/10/18 12,530 12,550 12,490 12,500 10,747
2011/10/17 12,650 12,650 12,600 12,620 13,572
2011/10/14 12,500 12,510 12,450 12,500 19,824
2011/10/13 12,600 12,660 12,530 12,560 13,717
2011/10/12 12,430 12,470 12,420 12,440 18,683
2011/10/11 12,500 12,570 12,470 12,550 26,602
2011/10/07 12,350 12,430 12,310 12,370 13,403
2011/10/06 12,230 12,320 12,230 12,300 16,076
2011/10/05 12,210 12,230 12,090 12,130 33,539
2011/10/04 12,440 12,490 12,370 12,490 57,833
2011/10/03 12,250 12,290 12,200 12,270 33,857
2011/09/30 12,150 12,230 12,070 12,130 22,423
2011/09/29 11,840 12,130 11,800 12,130 45,760
2011/09/28 12,280 12,300 12,150 12,220 47,772
2011/09/27 12,050 12,300 12,020 12,300 67,520
2011/09/26 12,350 12,440 11,710 11,710 222,474
2011/09/22 13,320 13,350 13,250 13,280 20,431
2011/09/21 13,390 13,490 13,330 13,480 42,015
2011/09/20 13,310 13,350 13,190 13,200 31,957
2011/09/16 13,330 13,340 13,000 13,260 80,316
2011/09/15 13,640 13,660 13,470 13,530 20,517
2011/09/14 13,750 13,820 13,680 13,710 25,799
2011/09/13 13,710 13,770 13,670 13,700 32,837
2011/09/12 14,030 14,040 13,850 13,890 55,308
2011/09/09 14,100 14,130 13,990 14,130 61,859
2011/09/08 13,680 13,900 13,660 13,840 34,750
2011/09/07 14,180 14,200 13,770 13,800 111,674
2011/09/06 14,210 14,370 14,180 14,360 110,838
2011/09/05 14,090 14,140 14,020 14,050 44,261
2011/09/02 13,690 13,710 13,670 13,670 25,251
2011/09/01 13,670 13,700 13,620 13,620 14,700
2011/08/31 13,660 13,700 13,630 13,680 18,681
2011/08/30 13,430 13,480 13,380 13,430 18,226
2011/08/29 13,620 13,650 13,500 13,580 47,562
2011/08/26 13,330 13,420 13,220 13,360 44,177
2011/08/25 13,150 13,240 12,980 13,040 125,206
2011/08/24 13,730 13,870 13,730 13,730 66,793
2011/08/23 14,300 14,320 14,150 14,220 96,185
2011/08/22 14,030 14,090 13,920 14,090 116,524
2011/08/19 13,640 13,770 13,630 13,770 93,684
2011/08/18 13,350 13,410 13,320 13,390 19,079
2011/08/17 13,350 13,370 13,320 13,360 32,835
2011/08/16 13,220 13,250 13,180 13,240 16,697
2011/08/15 12,990 13,080 12,960 13,070 40,800
2011/08/12 13,130 13,270 13,080 13,270 41,158
2011/08/11 13,510 13,560 13,310 13,330 101,524
2011/08/10 13,250 13,280 13,060 13,080 67,595
2011/08/09 13,040 13,330 12,990 13,200 74,769
2011/08/08 12,850 13,000 12,810 12,990 33,141
2011/08/05 12,660 12,810 12,610 12,720 88,961
2011/08/04 12,480 12,870 12,460 12,870 109,203
2011/08/03 12,450 12,500 12,420 12,480 51,624
2011/08/02 12,220 12,260 12,190 12,250 10,705
2011/08/01 12,170 12,240 12,170 12,190 24,129
2011/07/29 12,250 12,250 12,170 12,190 23,797
2011/07/28 12,260 12,280 12,240 12,250 14,511
2011/07/27 12,310 12,330 12,290 12,310 10,747
2011/07/26 12,310 12,310 12,260 12,280 31,388
2011/07/25 12,320 12,350 12,290 12,340 29,149
2011/07/22 12,190 12,190 12,160 12,160 14,567
2011/07/21 12,280 12,300 12,260 12,300 8,725
2011/07/20 12,260 12,280 12,220 12,240 18,003
2011/07/19 12,340 12,370 12,320 12,370 23,171
2011/07/15 12,230 12,230 12,190 12,200 25,321
2011/07/14 12,210 12,250 12,140 12,210 19,092
2011/07/13 12,150 12,160 12,110 12,160 11,242
2011/07/12 12,160 12,160 12,080 12,120 23,341
2011/07/11 12,130 12,180 12,110 12,170 14,109
2011/07/08 12,110 12,140 12,110 12,120 24,702
2011/07/07 12,050 12,100 12,020 12,100 8,208
2011/07/06 11,960 11,960 11,910 11,950 10,072
2011/07/05 11,770 11,830 11,770 11,800 6,381
2011/07/04 11,720 11,760 11,720 11,740 13,280
2011/07/01 11,810 11,810 11,780 11,790 25,735
2011/06/30 11,900 11,900 11,840 11,860 9,101
2011/06/29 11,870 11,900 11,850 11,880 10,849
2011/06/28 11,810 11,830 11,790 11,790 8,667
2011/06/27 11,750 11,850 11,750 11,810 26,201
2011/06/24 11,970 11,980 11,930 11,950 18,846
2011/06/23 12,130 12,150 12,110 12,110 16,808
2011/06/22 12,090 12,100 12,070 12,090 3,946
2011/06/21 12,040 12,060 12,040 12,060 10,172
2011/06/20 12,020 12,040 12,000 12,010 7,487
2011/06/17 11,990 12,020 11,980 11,990 11,423
2011/06/16 12,060 12,060 12,010 12,010 25,659
2011/06/15 11,980 11,980 11,950 11,960 15,637
2011/06/14 11,870 11,920 11,840 11,920 29,364
2011/06/13 11,980 12,040 11,970 12,000 38,372
2011/06/10 12,080 12,100 12,030 12,030 14,050
2011/06/09 11,970 12,010 11,960 11,990 12,964
2011/06/08 12,080 12,080 12,000 12,040 31,703
2011/06/07 12,070 12,100 12,060 12,090 14,173
2011/06/06 12,090 12,120 12,080 12,100 17,852
2011/06/03 12,100 12,100 12,030 12,060 30,404
2011/06/02 12,180 12,210 12,140 12,150 9,862
2011/06/01 12,190 12,190 12,110 12,150 17,758
2011/05/31 12,130 12,200 12,110 12,190 9,673
2011/05/30 12,110 12,120 12,080 12,100 12,033
2011/05/27 12,070 12,080 12,030 12,060 13,631
2011/05/26 12,200 12,210 12,180 12,190 23,689
2011/05/25 12,190 12,200 12,130 12,130 18,154
2011/05/24 12,100 12,120 12,080 12,110 23,775
2011/05/23 12,070 12,080 12,040 12,050 37,137
2011/05/20 11,920 11,920 11,890 11,920 6,265
2011/05/19 11,910 11,930 11,890 11,910 24,009
2011/05/18 11,810 11,820 11,770 11,780 10,155
2011/05/17 11,740 11,870 11,740 11,840 19,698
2011/05/16 11,740 11,790 11,730 11,780 21,755
2011/05/13 11,890 11,890 11,800 11,860 37,097
2011/05/12 11,880 11,930 11,830 11,850 34,523
2011/05/11 11,970 12,030 11,960 12,010 28,577
2011/05/10 11,830 11,860 11,790 11,840 49,269
2011/05/09 11,770 11,830 11,740 11,820 20,930
2011/05/06 11,560 11,750 11,550 11,670 121,943
2011/05/02 12,310 12,380 12,210 12,380 48,320
2011/04/28 12,220 12,250 12,160 12,190 23,057
2011/04/27 11,980 12,020 11,980 12,010 12,700
2011/04/26 12,010 12,010 11,920 11,960 42,570
2011/04/25 12,100 12,160 12,100 12,140 27,826
2011/04/22 12,050 12,060 11,990 12,050 13,095
2011/04/21 12,090 12,110 12,050 12,060 27,434
2011/04/20 12,070 12,140 12,050 12,120 29,711
2011/04/19 12,020 12,050 11,960 11,990 15,815
2011/04/18 12,070 12,090 12,000 12,010 24,443
2011/04/15 12,070 12,070 11,960 11,990 23,955
2011/04/14 11,900 11,930 11,840 11,920 23,193
2011/04/13 11,850 11,980 11,850 11,980 16,911
2011/04/12 12,040 12,050 11,850 11,910 45,096
2011/04/11 12,240 12,260 12,160 12,180 22,528
2011/04/08 12,090 12,180 12,050 12,180 20,067
2011/04/07 12,160 12,160 12,080 12,090 92,770
2011/04/06 12,060 12,120 12,040 12,100 55,157
2011/04/05 11,790 11,840 11,780 11,840 19,461
2011/04/04 11,730 11,750 11,730 11,750 29,177
2011/04/01 11,640 11,700 11,640 11,670 54,755
2011/03/31 11,520 11,530 11,500 11,510 26,653
2011/03/30 11,390 11,480 11,390 11,480 50,321
2011/03/29 11,310 11,320 11,280 11,310 26,163
2011/03/28 11,340 11,380 11,340 11,360 27,644
2011/03/25 11,330 11,340 11,310 11,330 9,589
2011/03/24 11,330 11,370 11,320 11,370 20,260
2011/03/23 11,270 11,280 11,240 11,260 17,706
2011/03/22 11,310 11,310 11,270 11,280 33,898
2011/03/18 10,930 11,280 10,910 11,250 111,668
2011/03/17 10,720 10,830 10,720 10,780 68,925
2011/03/16 11,010 11,080 10,990 11,030 62,100
2011/03/15 11,380 11,390 11,190 11,260 157,230
2011/03/14 11,330 11,480 11,320 11,410 93,066
2011/03/11 11,420 11,450 11,410 11,440 52,732
2011/03/10 11,550 11,560 11,520 11,550 31,564
2011/03/09 11,530 11,550 11,510 11,520 22,365
2011/03/08 11,500 11,510 11,470 11,490 21,092
2011/03/07 11,520 11,540 11,510 11,540 58,685
2011/03/04 11,360 11,410 11,360 11,390 20,811
2011/03/03 11,450 11,470 11,420 11,430 40,811
2011/03/02 11,460 11,470 11,410 11,440 32,231
2011/03/01 11,270 11,350 11,260 11,340 77,404
2011/02/28 11,250 11,280 11,250 11,260 24,251
2011/02/25 11,220 11,260 11,200 11,260 25,349
2011/02/24 11,390 11,390 11,290 11,290 18,179
2011/02/23 11,340 11,340 11,260 11,280 32,439
2011/02/22 11,410 11,430 11,390 11,400 40,732
2011/02/21 11,280 11,330 11,270 11,320 21,948
2011/02/18 11,240 11,270 11,240 11,260 17,978
2011/02/17 11,230 11,250 11,200 11,240 14,770
2011/02/16 11,160 11,230 11,160 11,230 8,380
2011/02/15 11,080 11,130 11,070 11,120 17,088
2011/02/14 11,040 11,050 11,010 11,030 13,348
2011/02/10 10,980 10,990 10,950 10,980 51,292
2011/02/09 10,950 10,990 10,940 10,980 19,218
2011/02/08 10,850 10,860 10,830 10,860 12,861
2011/02/07 10,790 10,820 10,790 10,820 21,207
2011/02/04 10,770 10,780 10,750 10,760 25,090
2011/02/03 10,630 10,650 10,610 10,610 15,157
2011/02/02 10,670 10,690 10,640 10,670 36,798
2011/02/01 10,680 10,720 10,670 10,700 25,277
2011/01/31 10,790 10,810 10,660 10,670 61,450
2011/01/28 10,650 10,660 10,560 10,590 57,037
2011/01/27 10,780 10,810 10,770 10,800 27,037
2011/01/26 10,680 10,730 10,670 10,690 27,761
2011/01/25 10,790 10,800 10,700 10,730 55,545
2011/01/24 10,850 10,940 10,840 10,930 21,023
2011/01/21 10,910 10,930 10,880 10,890 23,392
2011/01/20 10,990 11,000 10,970 10,990 24,016
2011/01/19 11,040 11,090 11,020 11,040 24,276
2011/01/18 10,990 11,020 10,980 11,010 21,743
2011/01/17 11,040 11,060 11,030 11,040 18,495
2011/01/14 11,130 11,130 11,090 11,110 34,914
2011/01/13 11,240 11,260 11,220 11,250 12,374
2011/01/12 11,250 11,260 11,220 11,230 15,603
2011/01/11 11,120 11,170 11,120 11,150 31,561
2011/01/07 11,160 11,180 11,130 11,160 19,134
2011/01/06 11,170 11,210 11,170 11,180 32,971
2011/01/05 11,100 11,370 11,060 11,100 74,791
2011/01/04 11,290 11,370 11,280 11,370 31,732

このページの先頭へ