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 |
---|---|---|---|---|---|
2012/12/28 | 13,920 | 13,950 | 13,850 | 13,930 | 27,039 |
2012/12/27 | 13,770 | 13,790 | 13,720 | 13,760 | 23,327 |
2012/12/26 | 13,590 | 13,700 | 13,590 | 13,670 | 11,097 |
2012/12/25 | 13,550 | 13,570 | 13,500 | 13,550 | 54,692 |
2012/12/21 | 13,490 | 13,490 | 13,330 | 13,370 | 39,137 |
2012/12/20 | 13,620 | 13,640 | 13,540 | 13,570 | 13,102 |
2012/12/19 | 13,710 | 13,710 | 13,640 | 13,690 | 17,434 |
2012/12/18 | 13,790 | 13,860 | 13,780 | 13,850 | 7,257 |
2012/12/17 | 13,830 | 13,830 | 13,740 | 13,760 | 11,380 |
2012/12/14 | 13,750 | 13,810 | 13,720 | 13,800 | 16,287 |
2012/12/13 | 13,770 | 13,800 | 13,690 | 13,750 | 13,538 |
2012/12/12 | 13,680 | 13,710 | 13,660 | 13,710 | 7,033 |
2012/12/11 | 13,660 | 13,670 | 13,620 | 13,640 | 11,154 |
2012/12/10 | 13,620 | 13,650 | 13,610 | 13,630 | 2,309 |
2012/12/07 | 13,570 | 13,620 | 13,570 | 13,580 | 5,845 |
2012/12/06 | 13,510 | 13,540 | 13,480 | 13,510 | 5,871 |
2012/12/05 | 13,450 | 13,570 | 13,440 | 13,570 | 10,355 |
2012/12/04 | 13,670 | 13,670 | 13,520 | 13,540 | 9,805 |
2012/12/03 | 13,700 | 13,740 | 13,700 | 13,720 | 8,039 |
2012/11/30 | 13,750 | 13,830 | 13,710 | 13,820 | 8,723 |
2012/11/29 | 13,720 | 13,730 | 13,670 | 13,690 | 13,410 |
2012/11/28 | 13,840 | 13,890 | 13,770 | 13,770 | 5,460 |
2012/11/27 | 13,870 | 13,950 | 13,870 | 13,940 | 22,924 |
2012/11/26 | 13,980 | 14,010 | 13,920 | 13,940 | 13,880 |
2012/11/22 | 13,840 | 13,850 | 13,800 | 13,820 | 30,254 |
2012/11/21 | 13,680 | 13,720 | 13,630 | 13,690 | 12,632 |
2012/11/20 | 13,630 | 13,660 | 13,630 | 13,640 | 40,613 |
2012/11/19 | 13,560 | 13,580 | 13,540 | 13,560 | 36,126 |
2012/11/16 | 13,500 | 13,520 | 13,440 | 13,460 | 7,550 |
2012/11/15 | 13,400 | 13,530 | 13,390 | 13,530 | 11,609 |
2012/11/14 | 13,280 | 13,330 | 13,280 | 13,330 | 8,452 |
2012/11/13 | 13,330 | 13,500 | 13,240 | 13,500 | 10,184 |
2012/11/12 | 13,370 | 13,390 | 13,350 | 13,390 | 14,327 |
2012/11/09 | 13,350 | 13,410 | 13,340 | 13,410 | 9,306 |
2012/11/08 | 13,300 | 13,390 | 13,270 | 13,390 | 5,540 |
2012/11/07 | 13,320 | 13,390 | 13,250 | 13,380 | 15,244 |
2012/11/06 | 13,090 | 13,110 | 13,070 | 13,080 | 6,351 |
2012/11/05 | 13,120 | 13,140 | 13,080 | 13,120 | 22,146 |
2012/11/02 | 13,330 | 13,360 | 13,270 | 13,280 | 4,927 |
2012/11/01 | 13,300 | 13,370 | 13,300 | 13,340 | 6,975 |
2012/10/31 | 13,200 | 13,220 | 13,180 | 13,200 | 6,364 |
2012/10/30 | 13,220 | 13,270 | 13,140 | 13,170 | 11,020 |
2012/10/29 | 13,210 | 13,260 | 13,210 | 13,250 | 4,091 |
2012/10/26 | 13,330 | 13,350 | 13,210 | 13,350 | 5,975 |
2012/10/25 | 13,200 | 13,290 | 13,200 | 13,290 | 7,530 |
2012/10/24 | 13,230 | 13,270 | 13,210 | 13,270 | 8,242 |
2012/10/23 | 13,390 | 13,400 | 13,340 | 13,360 | 8,108 |
2012/10/22 | 13,190 | 13,330 | 13,180 | 13,330 | 8,290 |
2012/10/19 | 13,400 | 13,400 | 13,350 | 13,400 | 9,968 |
2012/10/18 | 13,390 | 13,450 | 13,390 | 13,410 | 4,205 |
2012/10/17 | 13,380 | 13,390 | 13,350 | 13,370 | 7,532 |
2012/10/16 | 13,270 | 13,370 | 13,250 | 13,370 | 11,032 |
2012/10/15 | 13,260 | 13,470 | 13,230 | 13,470 | 10,497 |
2012/10/12 | 13,460 | 13,470 | 13,430 | 13,470 | 6,890 |
2012/10/11 | 13,320 | 13,360 | 13,310 | 13,340 | 8,599 |
2012/10/10 | 13,360 | 13,400 | 13,350 | 13,350 | 14,351 |
2012/10/09 | 13,470 | 13,530 | 13,470 | 13,520 | 14,215 |
2012/10/05 | 13,630 | 13,670 | 13,600 | 13,600 | 20,489 |
2012/10/04 | 13,530 | 13,590 | 13,520 | 13,560 | 8,583 |
2012/10/03 | 13,430 | 13,470 | 13,430 | 13,470 | 6,409 |
2012/10/02 | 13,380 | 13,480 | 13,380 | 13,480 | 5,720 |
2012/10/01 | 13,340 | 13,360 | 13,310 | 13,340 | 5,374 |
2012/09/28 | 13,370 | 13,450 | 13,360 | 13,450 | 7,629 |
2012/09/27 | 13,220 | 13,260 | 13,200 | 13,230 | 3,924 |
2012/09/26 | 13,260 | 13,310 | 13,250 | 13,300 | 12,879 |
2012/09/25 | 13,310 | 13,350 | 13,290 | 13,340 | 12,394 |
2012/09/24 | 13,390 | 13,410 | 13,290 | 13,300 | 15,159 |
2012/09/21 | 13,410 | 13,470 | 13,410 | 13,440 | 7,260 |
2012/09/20 | 13,470 | 13,480 | 13,340 | 13,360 | 28,276 |
2012/09/19 | 13,490 | 13,680 | 13,450 | 13,680 | 35,701 |
2012/09/18 | 13,440 | 13,440 | 13,360 | 13,400 | 6,862 |
2012/09/14 | 13,300 | 13,370 | 13,290 | 13,370 | 63,435 |
2012/09/13 | 13,060 | 13,070 | 13,040 | 13,060 | 12,544 |
2012/09/12 | 13,060 | 13,120 | 13,060 | 13,110 | 4,155 |
2012/09/11 | 13,100 | 13,150 | 13,090 | 13,120 | 19,800 |
2012/09/10 | 13,160 | 13,200 | 13,140 | 13,180 | 23,927 |
2012/09/07 | 12,990 | 13,000 | 12,920 | 12,980 | 12,482 |
2012/09/06 | 12,870 | 12,920 | 12,860 | 12,910 | 32,170 |
2012/09/05 | 12,890 | 12,890 | 12,850 | 12,870 | 9,073 |
2012/09/04 | 12,850 | 12,900 | 12,840 | 12,900 | 13,458 |
2012/09/03 | 12,810 | 12,850 | 12,780 | 12,820 | 13,328 |
2012/08/31 | 12,590 | 12,800 | 12,580 | 12,800 | 9,008 |
2012/08/30 | 12,640 | 12,660 | 12,620 | 12,660 | 4,045 |
2012/08/29 | 12,690 | 12,730 | 12,680 | 12,720 | 5,354 |
2012/08/28 | 12,730 | 12,730 | 12,630 | 12,640 | 13,462 |
2012/08/27 | 12,790 | 12,820 | 12,770 | 12,790 | 9,045 |
2012/08/24 | 12,710 | 12,770 | 12,690 | 12,770 | 10,552 |
2012/08/23 | 12,600 | 12,700 | 12,600 | 12,700 | 13,892 |
2012/08/22 | 12,600 | 12,610 | 12,570 | 12,610 | 10,918 |
2012/08/21 | 12,460 | 12,490 | 12,460 | 12,470 | 3,403 |
2012/08/20 | 12,480 | 12,500 | 12,470 | 12,490 | 3,787 |
2012/08/17 | 12,400 | 12,450 | 12,400 | 12,440 | 16,456 |
2012/08/16 | 12,290 | 12,340 | 12,290 | 12,340 | 2,182 |
2012/08/15 | 12,230 | 12,260 | 12,220 | 12,260 | 4,377 |
2012/08/14 | 12,250 | 12,280 | 12,240 | 12,260 | 3,358 |
2012/08/13 | 12,300 | 12,340 | 12,290 | 12,320 | 3,103 |
2012/08/10 | 12,320 | 12,330 | 12,280 | 12,290 | 6,465 |
2012/08/09 | 12,260 | 12,320 | 12,260 | 12,310 | 5,679 |
2012/08/08 | 12,270 | 12,280 | 12,240 | 12,240 | 2,257 |
2012/08/07 | 12,220 | 12,250 | 12,210 | 12,240 | 2,991 |
2012/08/06 | 12,240 | 12,250 | 12,190 | 12,230 | 11,870 |
2012/08/03 | 12,070 | 12,070 | 12,040 | 12,070 | 13,384 |
2012/08/02 | 12,170 | 12,210 | 12,170 | 12,200 | 5,239 |
2012/08/01 | 12,220 | 12,250 | 12,180 | 12,250 | 9,080 |
2012/07/31 | 12,300 | 12,330 | 12,280 | 12,310 | 4,580 |
2012/07/30 | 12,370 | 12,370 | 12,310 | 12,310 | 9,648 |
2012/07/27 | 12,270 | 12,290 | 12,240 | 12,290 | 11,739 |
2012/07/26 | 12,140 | 12,180 | 12,130 | 12,180 | 11,036 |
2012/07/25 | 11,990 | 12,040 | 11,970 | 12,000 | 30,319 |
2012/07/24 | 11,970 | 12,000 | 11,950 | 12,000 | 24,544 |
2012/07/23 | 12,040 | 12,040 | 11,960 | 11,960 | 13,592 |
2012/07/20 | 12,110 | 12,110 | 12,050 | 12,070 | 1,635 |
2012/07/19 | 12,040 | 12,050 | 12,020 | 12,040 | 8,476 |
2012/07/18 | 12,170 | 12,170 | 12,090 | 12,110 | 3,912 |
2012/07/17 | 12,180 | 12,240 | 12,180 | 12,210 | 11,908 |
2012/07/13 | 12,080 | 12,110 | 12,070 | 12,100 | 11,946 |
2012/07/12 | 12,180 | 12,190 | 12,100 | 12,110 | 4,545 |
2012/07/11 | 12,110 | 12,150 | 12,080 | 12,150 | 19,715 |
2012/07/10 | 12,260 | 12,260 | 12,230 | 12,230 | 2,535 |
2012/07/09 | 12,170 | 12,250 | 12,160 | 12,250 | 8,535 |
2012/07/06 | 12,460 | 12,480 | 12,420 | 12,440 | 6,169 |
2012/07/05 | 12,540 | 12,580 | 12,490 | 12,490 | 12,458 |
2012/07/04 | 12,540 | 12,550 | 12,490 | 12,530 | 9,160 |
2012/07/03 | 12,300 | 12,430 | 12,300 | 12,430 | 13,859 |
2012/07/02 | 12,380 | 12,390 | 12,290 | 12,300 | 10,660 |
2012/06/29 | 11,980 | 12,090 | 11,940 | 12,090 | 23,097 |
2012/06/28 | 12,170 | 12,180 | 12,140 | 12,170 | 2,823 |
2012/06/27 | 12,130 | 12,140 | 12,110 | 12,120 | 6,120 |
2012/06/26 | 12,260 | 12,280 | 12,210 | 12,230 | 5,239 |
2012/06/25 | 12,270 | 12,320 | 12,230 | 12,240 | 7,419 |
2012/06/22 | 12,200 | 12,240 | 12,150 | 12,210 | 19,756 |
2012/06/21 | 12,360 | 12,400 | 12,320 | 12,390 | 5,080 |
2012/06/20 | 12,450 | 12,450 | 12,390 | 12,420 | 6,504 |
2012/06/19 | 12,500 | 12,510 | 12,470 | 12,480 | 4,901 |
2012/06/18 | 12,440 | 12,540 | 12,430 | 12,480 | 15,553 |
2012/06/15 | 12,510 | 12,530 | 12,420 | 12,440 | 8,898 |
2012/06/14 | 12,470 | 12,530 | 12,440 | 12,510 | 7,342 |
2012/06/13 | 12,410 | 12,450 | 12,410 | 12,450 | 8,670 |
2012/06/12 | 12,260 | 12,320 | 12,230 | 12,290 | 1,999 |
2012/06/11 | 12,380 | 12,400 | 12,320 | 12,380 | 8,144 |
2012/06/08 | 12,330 | 12,330 | 12,050 | 12,110 | 29,798 |
2012/06/07 | 12,480 | 12,530 | 12,450 | 12,520 | 17,108 |
2012/06/06 | 12,360 | 12,470 | 12,360 | 12,430 | 8,906 |
2012/06/05 | 12,330 | 12,350 | 12,300 | 12,340 | 12,945 |
2012/06/04 | 12,300 | 12,350 | 12,250 | 12,350 | 19,351 |
2012/06/01 | 11,900 | 11,900 | 11,830 | 11,890 | 11,705 |
2012/05/31 | 12,010 | 12,010 | 11,920 | 11,960 | 8,277 |
2012/05/30 | 12,000 | 12,010 | 11,920 | 11,950 | 17,833 |
2012/05/29 | 12,180 | 12,180 | 12,140 | 12,180 | 6,826 |
2012/05/28 | 12,180 | 12,180 | 12,120 | 12,170 | 5,304 |
2012/05/25 | 12,050 | 12,070 | 12,010 | 12,040 | 9,366 |
2012/05/24 | 12,010 | 12,060 | 12,000 | 12,010 | 10,044 |
2012/05/23 | 12,170 | 12,180 | 12,040 | 12,050 | 14,504 |
2012/05/22 | 12,310 | 12,310 | 12,250 | 12,270 | 11,064 |
2012/05/21 | 12,270 | 12,320 | 12,250 | 12,320 | 12,471 |
2012/05/18 | 12,150 | 12,170 | 12,070 | 12,100 | 17,591 |
2012/05/17 | 12,050 | 12,120 | 12,040 | 12,120 | 21,613 |
2012/05/16 | 12,040 | 12,050 | 11,970 | 11,990 | 19,619 |
2012/05/15 | 12,090 | 12,100 | 12,020 | 12,030 | 19,474 |
2012/05/14 | 12,280 | 12,330 | 12,250 | 12,270 | 6,071 |
2012/05/11 | 12,370 | 12,370 | 12,280 | 12,290 | 12,316 |
2012/05/10 | 12,310 | 12,350 | 12,300 | 12,340 | 8,011 |
2012/05/09 | 12,450 | 12,460 | 12,300 | 12,350 | 55,779 |
2012/05/08 | 12,720 | 12,740 | 12,710 | 12,730 | 11,508 |
2012/05/07 | 12,720 | 12,750 | 12,680 | 12,710 | 15,768 |
2012/05/02 | 12,960 | 12,960 | 12,910 | 12,930 | 16,838 |
2012/05/01 | 12,950 | 12,960 | 12,890 | 12,900 | 7,012 |
2012/04/27 | 13,040 | 13,080 | 12,950 | 12,990 | 53,450 |
2012/04/26 | 12,990 | 13,010 | 12,980 | 12,980 | 7,270 |
2012/04/25 | 12,970 | 13,010 | 12,970 | 12,990 | 10,504 |
2012/04/24 | 12,900 | 12,920 | 12,830 | 12,830 | 7,724 |
2012/04/23 | 13,020 | 13,030 | 12,950 | 12,950 | 19,881 |
2012/04/20 | 13,020 | 13,040 | 13,010 | 13,040 | 7,717 |
2012/04/19 | 12,970 | 13,000 | 12,930 | 12,990 | 8,294 |
2012/04/18 | 13,000 | 13,080 | 12,990 | 13,060 | 15,091 |
2012/04/17 | 12,910 | 12,930 | 12,860 | 12,870 | 9,021 |
2012/04/16 | 13,000 | 13,030 | 12,880 | 12,910 | 26,431 |
2012/04/13 | 13,170 | 13,220 | 13,150 | 13,200 | 14,982 |
2012/04/12 | 13,050 | 13,070 | 13,010 | 13,060 | 11,877 |
2012/04/11 | 13,000 | 13,040 | 12,970 | 13,040 | 7,025 |
2012/04/10 | 13,040 | 13,130 | 13,030 | 13,060 | 7,046 |
2012/04/09 | 12,960 | 13,020 | 12,950 | 12,990 | 16,108 |
2012/04/06 | 13,000 | 13,060 | 12,980 | 13,050 | 9,728 |
2012/04/05 | 13,000 | 13,010 | 12,960 | 12,990 | 17,178 |
2012/04/04 | 13,270 | 13,280 | 13,190 | 13,200 | 21,130 |
2012/04/03 | 13,330 | 13,400 | 13,330 | 13,380 | 17,778 |
2012/04/02 | 13,400 | 13,520 | 13,400 | 13,470 | 29,188 |
2012/03/30 | 13,290 | 13,290 | 13,210 | 13,240 | 9,704 |
2012/03/29 | 13,390 | 13,410 | 13,300 | 13,310 | 26,177 |
2012/03/28 | 13,580 | 13,580 | 13,490 | 13,530 | 26,164 |
2012/03/27 | 13,620 | 13,640 | 13,570 | 13,610 | 17,570 |
2012/03/26 | 13,390 | 13,410 | 13,340 | 13,360 | 10,281 |
2012/03/23 | 13,200 | 13,270 | 13,200 | 13,230 | 11,143 |
2012/03/22 | 13,350 | 13,400 | 13,330 | 13,350 | 25,326 |
2012/03/21 | 13,400 | 13,460 | 13,380 | 13,410 | 24,308 |
2012/03/19 | 13,460 | 13,500 | 13,450 | 13,460 | 15,359 |
2012/03/16 | 13,440 | 13,500 | 13,420 | 13,490 | 23,926 |
2012/03/15 | 13,380 | 13,470 | 13,340 | 13,410 | 52,755 |
2012/03/14 | 13,500 | 13,590 | 13,500 | 13,570 | 16,316 |
2012/03/13 | 13,620 | 13,650 | 13,570 | 13,580 | 51,444 |
2012/03/12 | 13,720 | 13,720 | 13,610 | 13,630 | 21,445 |
2012/03/09 | 13,500 | 13,570 | 13,470 | 13,550 | 23,367 |
2012/03/08 | 13,310 | 13,350 | 13,280 | 13,340 | 14,435 |
2012/03/07 | 13,120 | 13,200 | 13,100 | 13,160 | 36,420 |
2012/03/06 | 13,500 | 13,530 | 13,440 | 13,480 | 18,798 |
2012/03/05 | 13,580 | 13,620 | 13,510 | 13,520 | 32,483 |
2012/03/02 | 13,540 | 13,640 | 13,540 | 13,620 | 29,940 |
2012/03/01 | 13,450 | 13,580 | 13,440 | 13,550 | 37,369 |
2012/02/29 | 13,980 | 14,010 | 13,940 | 13,940 | 18,838 |
2012/02/28 | 13,810 | 13,880 | 13,740 | 13,850 | 74,069 |
2012/02/27 | 14,030 | 14,040 | 13,960 | 13,990 | 107,575 |
2012/02/24 | 13,820 | 13,920 | 13,810 | 13,900 | 29,404 |
2012/02/23 | 13,840 | 13,860 | 13,790 | 13,820 | 70,316 |
2012/02/22 | 13,630 | 13,670 | 13,610 | 13,650 | 78,381 |
2012/02/21 | 13,410 | 13,490 | 13,400 | 13,480 | 30,369 |
2012/02/20 | 13,450 | 13,450 | 13,400 | 13,420 | 25,007 |
2012/02/17 | 13,230 | 13,340 | 13,230 | 13,330 | 43,653 |
2012/02/16 | 13,180 | 13,190 | 13,110 | 13,120 | 13,703 |
2012/02/15 | 13,100 | 13,180 | 13,100 | 13,180 | 25,735 |
2012/02/14 | 12,960 | 13,020 | 12,930 | 13,000 | 15,812 |
2012/02/13 | 13,030 | 13,050 | 13,000 | 13,030 | 18,318 |
2012/02/10 | 13,060 | 13,090 | 13,050 | 13,080 | 14,640 |
2012/02/09 | 12,990 | 13,030 | 12,940 | 13,030 | 7,367 |
2012/02/08 | 13,020 | 13,110 | 13,010 | 13,110 | 14,047 |
2012/02/07 | 12,890 | 12,890 | 12,790 | 12,840 | 17,025 |
2012/02/06 | 12,900 | 12,960 | 12,860 | 12,940 | 13,763 |
2012/02/03 | 13,000 | 13,040 | 13,000 | 13,040 | 18,940 |
2012/02/02 | 12,930 | 12,970 | 12,910 | 12,930 | 13,561 |
2012/02/01 | 12,870 | 12,890 | 12,850 | 12,870 | 5,470 |
2012/01/31 | 12,830 | 12,900 | 12,830 | 12,870 | 13,752 |
2012/01/30 | 12,960 | 12,970 | 12,890 | 12,890 | 10,046 |
2012/01/27 | 12,960 | 12,970 | 12,830 | 12,860 | 20,843 |
2012/01/26 | 12,920 | 12,950 | 12,890 | 12,890 | 43,585 |
2012/01/25 | 12,590 | 12,640 | 12,580 | 12,640 | 19,681 |
2012/01/24 | 12,560 | 12,580 | 12,510 | 12,540 | 19,893 |
2012/01/23 | 12,440 | 12,540 | 12,440 | 12,500 | 11,576 |
2012/01/20 | 12,390 | 12,440 | 12,390 | 12,430 | 16,683 |
2012/01/19 | 12,400 | 12,430 | 12,360 | 12,410 | 39,795 |
2012/01/18 | 12,360 | 12,360 | 12,280 | 12,340 | 12,262 |
2012/01/17 | 12,280 | 12,380 | 12,280 | 12,370 | 33,737 |
2012/01/16 | 12,220 | 12,260 | 12,200 | 12,250 | 21,526 |
2012/01/13 | 12,300 | 12,320 | 12,220 | 12,300 | 12,598 |
2012/01/12 | 12,280 | 12,310 | 12,260 | 12,300 | 17,219 |
2012/01/11 | 12,230 | 12,260 | 12,210 | 12,250 | 11,430 |
2012/01/10 | 12,060 | 12,120 | 12,050 | 12,110 | 7,974 |
2012/01/06 | 12,180 | 12,220 | 12,130 | 12,200 | 8,969 |
2012/01/05 | 12,020 | 12,110 | 12,020 | 12,100 | 12,629 |
2012/01/04 | 11,980 | 12,010 | 11,900 | 11,920 | 14,977 |