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 |
---|---|---|---|---|---|
2013/12/30 | 12,310 | 12,340 | 12,260 | 12,270 | 17,353 |
2013/12/27 | 12,220 | 12,270 | 12,220 | 12,270 | 11,213 |
2013/12/26 | 12,110 | 12,190 | 12,110 | 12,170 | 11,818 |
2013/12/25 | 12,080 | 12,150 | 12,070 | 12,090 | 18,580 |
2013/12/24 | 12,040 | 12,080 | 12,030 | 12,050 | 20,885 |
2013/12/20 | 12,000 | 12,070 | 11,980 | 12,040 | 18,609 |
2013/12/19 | 12,260 | 12,310 | 12,220 | 12,260 | 8,810 |
2013/12/18 | 12,220 | 12,260 | 12,210 | 12,250 | 13,827 |
2013/12/17 | 12,320 | 12,390 | 12,320 | 12,390 | 10,020 |
2013/12/16 | 12,320 | 12,320 | 12,230 | 12,250 | 8,513 |
2013/12/13 | 12,280 | 12,310 | 12,230 | 12,280 | 10,512 |
2013/12/12 | 12,380 | 12,440 | 12,380 | 12,410 | 4,285 |
2013/12/11 | 12,500 | 12,520 | 12,440 | 12,490 | 24,776 |
2013/12/10 | 12,300 | 12,380 | 12,300 | 12,380 | 8,633 |
2013/12/09 | 12,210 | 12,230 | 12,190 | 12,230 | 6,551 |
2013/12/06 | 12,040 | 12,140 | 12,030 | 12,110 | 7,170 |
2013/12/05 | 12,180 | 12,240 | 12,170 | 12,220 | 6,422 |
2013/12/04 | 12,100 | 12,120 | 12,050 | 12,090 | 8,666 |
2013/12/03 | 12,150 | 12,180 | 12,120 | 12,180 | 6,299 |
2013/12/02 | 12,330 | 12,350 | 12,280 | 12,310 | 4,248 |
2013/11/29 | 12,270 | 12,310 | 12,250 | 12,270 | 2,865 |
2013/11/28 | 12,200 | 12,230 | 12,170 | 12,230 | 12,626 |
2013/11/27 | 12,160 | 12,220 | 12,150 | 12,210 | 4,281 |
2013/11/26 | 12,250 | 12,290 | 12,240 | 12,270 | 4,992 |
2013/11/25 | 12,150 | 12,200 | 12,090 | 12,170 | 8,966 |
2013/11/22 | 12,170 | 12,190 | 12,120 | 12,150 | 3,956 |
2013/11/21 | 12,250 | 12,250 | 12,060 | 12,120 | 11,535 |
2013/11/20 | 12,330 | 12,330 | 12,300 | 12,300 | 11,555 |
2013/11/19 | 12,270 | 12,300 | 12,220 | 12,290 | 5,460 |
2013/11/18 | 12,470 | 12,470 | 12,430 | 12,430 | 5,566 |
2013/11/15 | 12,450 | 12,490 | 12,430 | 12,460 | 11,237 |
2013/11/14 | 12,300 | 12,390 | 12,290 | 12,380 | 8,466 |
2013/11/13 | 12,190 | 12,230 | 12,170 | 12,220 | 13,683 |
2013/11/12 | 12,280 | 12,310 | 12,270 | 12,280 | 3,945 |
2013/11/11 | 12,320 | 12,320 | 12,270 | 12,280 | 10,233 |
2013/11/08 | 12,410 | 12,420 | 12,370 | 12,420 | 3,728 |
2013/11/07 | 12,540 | 12,560 | 12,510 | 12,560 | 1,930 |
2013/11/06 | 12,500 | 12,520 | 12,440 | 12,500 | 5,192 |
2013/11/05 | 12,530 | 12,530 | 12,480 | 12,520 | 5,235 |
2013/11/01 | 12,550 | 12,580 | 12,510 | 12,530 | 7,368 |
2013/10/31 | 12,730 | 12,750 | 12,700 | 12,700 | 14,351 |
2013/10/30 | 12,730 | 12,750 | 12,690 | 12,750 | 29,752 |
2013/10/29 | 12,750 | 12,810 | 12,730 | 12,750 | 7,707 |
2013/10/28 | 12,700 | 12,740 | 12,690 | 12,720 | 8,413 |
2013/10/25 | 12,650 | 12,650 | 12,570 | 12,580 | 11,110 |
2013/10/24 | 12,540 | 12,580 | 12,520 | 12,570 | 3,175 |
2013/10/23 | 12,680 | 12,700 | 12,550 | 12,570 | 16,481 |
2013/10/22 | 12,480 | 12,490 | 12,450 | 12,490 | 2,760 |
2013/10/21 | 12,460 | 12,500 | 12,440 | 12,500 | 3,771 |
2013/10/18 | 12,440 | 12,500 | 12,440 | 12,480 | 15,994 |
2013/10/17 | 12,250 | 12,270 | 12,130 | 12,150 | 16,426 |
2013/10/16 | 12,140 | 12,200 | 12,120 | 12,190 | 6,497 |
2013/10/15 | 12,120 | 12,140 | 12,050 | 12,060 | 30,731 |
2013/10/11 | 12,210 | 12,300 | 12,210 | 12,290 | 8,393 |
2013/10/10 | 12,270 | 12,340 | 12,240 | 12,340 | 4,506 |
2013/10/09 | 12,360 | 12,400 | 12,350 | 12,400 | 6,404 |
2013/10/08 | 12,360 | 12,430 | 12,340 | 12,410 | 6,198 |
2013/10/07 | 12,370 | 12,380 | 12,290 | 12,320 | 18,854 |
2013/10/04 | 12,380 | 12,400 | 12,340 | 12,360 | 7,441 |
2013/10/03 | 12,350 | 12,400 | 12,330 | 12,400 | 7,936 |
2013/10/02 | 12,300 | 12,310 | 12,110 | 12,200 | 35,750 |
2013/10/01 | 12,630 | 12,660 | 12,570 | 12,600 | 3,540 |
2013/09/30 | 12,660 | 12,690 | 12,630 | 12,670 | 4,341 |
2013/09/27 | 12,660 | 12,660 | 12,610 | 12,620 | 3,020 |
2013/09/26 | 12,650 | 12,740 | 12,650 | 12,740 | 1,964 |
2013/09/25 | 12,650 | 12,650 | 12,600 | 12,640 | 6,381 |
2013/09/24 | 12,640 | 12,700 | 12,640 | 12,700 | 12,922 |
2013/09/20 | 13,100 | 13,110 | 13,070 | 13,100 | 8,042 |
2013/09/19 | 12,960 | 12,980 | 12,890 | 12,960 | 16,334 |
2013/09/18 | 12,500 | 12,600 | 12,390 | 12,460 | 16,385 |
2013/09/17 | 12,570 | 12,610 | 12,530 | 12,590 | 13,779 |
2013/09/13 | 12,770 | 12,800 | 12,620 | 12,670 | 30,499 |
2013/09/12 | 13,160 | 13,170 | 13,020 | 13,020 | 5,719 |
2013/09/11 | 13,220 | 13,260 | 13,150 | 13,230 | 8,161 |
2013/09/10 | 13,360 | 13,360 | 13,230 | 13,260 | 6,247 |
2013/09/09 | 13,400 | 13,410 | 13,340 | 13,350 | 2,891 |
2013/09/06 | 13,250 | 13,250 | 13,180 | 13,190 | 10,360 |
2013/09/05 | 13,410 | 13,450 | 13,310 | 13,350 | 12,490 |
2013/09/04 | 13,560 | 13,610 | 13,540 | 13,570 | 21,527 |
2013/09/03 | 13,390 | 13,420 | 13,370 | 13,380 | 15,842 |
2013/09/02 | 13,130 | 13,310 | 13,120 | 13,300 | 9,239 |
2013/08/30 | 13,320 | 13,400 | 13,320 | 13,350 | 12,192 |
2013/08/29 | 13,380 | 13,400 | 13,260 | 13,290 | 12,006 |
2013/08/28 | 13,290 | 13,440 | 13,270 | 13,420 | 20,631 |
2013/08/27 | 13,300 | 13,330 | 13,240 | 13,290 | 6,982 |
2013/08/26 | 13,300 | 13,340 | 13,270 | 13,290 | 10,776 |
2013/08/23 | 13,120 | 13,190 | 13,110 | 13,160 | 12,098 |
2013/08/22 | 12,850 | 12,970 | 12,810 | 12,940 | 3,131 |
2013/08/21 | 12,860 | 12,930 | 12,860 | 12,910 | 5,702 |
2013/08/20 | 12,950 | 12,980 | 12,750 | 12,770 | 7,563 |
2013/08/19 | 13,000 | 13,040 | 12,970 | 13,020 | 15,106 |
2013/08/16 | 12,770 | 12,900 | 12,770 | 12,870 | 12,111 |
2013/08/15 | 12,670 | 12,730 | 12,630 | 12,630 | 3,932 |
2013/08/14 | 12,560 | 12,570 | 12,490 | 12,560 | 8,808 |
2013/08/13 | 12,500 | 12,580 | 12,500 | 12,550 | 7,868 |
2013/08/12 | 12,330 | 12,430 | 12,320 | 12,430 | 10,665 |
2013/08/09 | 12,260 | 12,310 | 12,210 | 12,230 | 10,212 |
2013/08/08 | 12,000 | 12,120 | 11,990 | 12,040 | 4,848 |
2013/08/07 | 12,070 | 12,070 | 11,950 | 11,990 | 13,296 |
2013/08/06 | 12,390 | 12,400 | 12,230 | 12,280 | 14,824 |
2013/08/05 | 12,540 | 12,600 | 12,530 | 12,560 | 4,987 |
2013/08/02 | 12,570 | 12,590 | 12,350 | 12,390 | 10,706 |
2013/08/01 | 12,550 | 12,590 | 12,510 | 12,570 | 9,189 |
2013/07/31 | 12,590 | 12,670 | 12,530 | 12,610 | 12,703 |
2013/07/30 | 12,560 | 12,640 | 12,560 | 12,630 | 6,816 |
2013/07/29 | 12,610 | 12,630 | 12,520 | 12,540 | 8,411 |
2013/07/26 | 12,800 | 12,840 | 12,750 | 12,770 | 8,632 |
2013/07/25 | 12,810 | 12,810 | 12,730 | 12,760 | 7,109 |
2013/07/24 | 12,910 | 12,950 | 12,900 | 12,950 | 12,063 |
2013/07/23 | 12,820 | 12,880 | 12,780 | 12,790 | 27,875 |
2013/07/22 | 12,730 | 12,780 | 12,640 | 12,760 | 16,309 |
2013/07/19 | 12,480 | 12,520 | 12,460 | 12,510 | 13,189 |
2013/07/18 | 12,310 | 12,360 | 12,280 | 12,350 | 6,873 |
2013/07/17 | 12,370 | 12,420 | 12,350 | 12,390 | 4,762 |
2013/07/16 | 12,380 | 12,420 | 12,330 | 12,370 | 8,349 |
2013/07/12 | 12,300 | 12,330 | 12,240 | 12,260 | 10,031 |
2013/07/11 | 12,290 | 12,390 | 12,230 | 12,360 | 10,492 |
2013/07/10 | 12,230 | 12,230 | 12,080 | 12,100 | 6,428 |
2013/07/09 | 12,020 | 12,330 | 12,020 | 12,320 | 12,803 |
2013/07/08 | 11,950 | 12,000 | 11,900 | 11,940 | 10,652 |
2013/07/05 | 12,110 | 12,110 | 12,050 | 12,050 | 6,175 |
2013/07/04 | 12,100 | 12,140 | 12,080 | 12,110 | 10,719 |
2013/07/03 | 12,140 | 12,160 | 12,080 | 12,110 | 6,292 |
2013/07/02 | 12,060 | 12,170 | 12,060 | 12,160 | 10,055 |
2013/07/01 | 11,880 | 12,000 | 11,800 | 12,000 | 21,771 |
2013/06/28 | 11,600 | 11,600 | 11,280 | 11,580 | 40,045 |
2013/06/27 | 11,620 | 11,780 | 11,620 | 11,740 | 30,323 |
2013/06/26 | 12,120 | 12,130 | 11,750 | 11,790 | 25,451 |
2013/06/25 | 12,110 | 12,210 | 12,010 | 12,120 | 10,157 |
2013/06/24 | 12,370 | 12,400 | 12,220 | 12,230 | 11,496 |
2013/06/21 | 12,030 | 12,390 | 11,960 | 12,310 | 30,900 |
2013/06/20 | 12,630 | 12,690 | 12,500 | 12,580 | 5,910 |
2013/06/19 | 12,700 | 12,720 | 12,580 | 12,580 | 25,688 |
2013/06/18 | 12,670 | 12,710 | 12,640 | 12,670 | 5,536 |
2013/06/17 | 12,690 | 12,770 | 12,680 | 12,730 | 6,309 |
2013/06/14 | 12,820 | 12,820 | 12,660 | 12,710 | 7,044 |
2013/06/13 | 12,790 | 12,940 | 12,660 | 12,670 | 15,216 |
2013/06/12 | 12,830 | 12,950 | 12,780 | 12,880 | 11,986 |
2013/06/11 | 13,230 | 13,240 | 13,120 | 13,130 | 6,351 |
2013/06/10 | 13,540 | 13,540 | 13,110 | 13,150 | 13,776 |
2013/06/07 | 13,280 | 13,350 | 13,070 | 13,240 | 21,666 |
2013/06/06 | 13,430 | 13,460 | 13,390 | 13,410 | 5,755 |
2013/06/05 | 13,550 | 13,630 | 13,520 | 13,540 | 5,265 |
2013/06/04 | 13,610 | 13,630 | 13,580 | 13,620 | 8,918 |
2013/06/03 | 13,560 | 13,590 | 13,520 | 13,520 | 5,106 |
2013/05/31 | 13,820 | 13,880 | 13,800 | 13,840 | 10,839 |
2013/05/30 | 13,600 | 13,690 | 13,530 | 13,680 | 4,987 |
2013/05/29 | 13,670 | 13,730 | 13,660 | 13,690 | 10,341 |
2013/05/28 | 13,630 | 13,700 | 13,630 | 13,690 | 5,217 |
2013/05/27 | 13,530 | 13,620 | 13,500 | 13,590 | 5,063 |
2013/05/24 | 13,730 | 13,780 | 13,620 | 13,640 | 11,854 |
2013/05/23 | 13,590 | 13,690 | 13,530 | 13,560 | 14,313 |
2013/05/22 | 13,630 | 13,720 | 13,620 | 13,660 | 11,747 |
2013/05/21 | 13,720 | 13,890 | 13,700 | 13,850 | 54,925 |
2013/05/20 | 13,400 | 13,440 | 13,310 | 13,360 | 27,018 |
2013/05/17 | 13,690 | 13,780 | 13,630 | 13,750 | 16,518 |
2013/05/16 | 13,800 | 13,840 | 13,690 | 13,840 | 24,115 |
2013/05/15 | 14,140 | 14,140 | 14,050 | 14,050 | 13,168 |
2013/05/14 | 14,100 | 14,180 | 14,090 | 14,130 | 13,582 |
2013/05/13 | 14,190 | 14,190 | 14,060 | 14,120 | 19,501 |
2013/05/10 | 14,180 | 14,280 | 14,160 | 14,260 | 22,830 |
2013/05/09 | 14,060 | 14,100 | 14,040 | 14,070 | 24,388 |
2013/05/08 | 13,820 | 13,960 | 13,820 | 13,920 | 15,274 |
2013/05/07 | 14,090 | 14,100 | 13,960 | 13,990 | 46,136 |
2013/05/02 | 13,720 | 13,740 | 13,640 | 13,660 | 22,739 |
2013/05/01 | 13,880 | 13,900 | 13,850 | 13,900 | 11,762 |
2013/04/30 | 13,940 | 13,980 | 13,850 | 13,860 | 12,101 |
2013/04/26 | 14,130 | 14,260 | 14,000 | 14,080 | 33,348 |
2013/04/25 | 13,750 | 13,920 | 13,730 | 13,830 | 25,332 |
2013/04/24 | 13,620 | 13,750 | 13,620 | 13,730 | 24,097 |
2013/04/23 | 13,680 | 13,710 | 13,570 | 13,580 | 35,003 |
2013/04/22 | 13,590 | 13,750 | 13,540 | 13,700 | 93,388 |
2013/04/19 | 13,230 | 13,490 | 13,150 | 13,460 | 120,573 |
2013/04/18 | 13,180 | 13,180 | 12,610 | 13,030 | 46,291 |
2013/04/17 | 12,980 | 13,180 | 12,890 | 13,060 | 118,983 |
2013/04/16 | 12,760 | 12,950 | 12,410 | 12,840 | 233,408 |
2013/04/15 | 14,180 | 14,280 | 13,590 | 13,780 | 117,182 |
2013/04/12 | 15,030 | 15,070 | 15,010 | 15,060 | 13,044 |
2013/04/11 | 15,020 | 15,060 | 14,970 | 15,040 | 38,423 |
2013/04/10 | 15,190 | 15,240 | 15,180 | 15,230 | 41,671 |
2013/04/09 | 15,100 | 15,150 | 15,090 | 15,120 | 38,462 |
2013/04/08 | 15,050 | 15,070 | 14,800 | 15,040 | 54,476 |
2013/04/05 | 14,480 | 14,590 | 14,450 | 14,470 | 31,404 |
2013/04/04 | 14,000 | 14,220 | 13,870 | 14,190 | 29,190 |
2013/04/03 | 14,220 | 14,290 | 14,160 | 14,260 | 17,170 |
2013/04/02 | 14,450 | 14,450 | 14,360 | 14,380 | 6,565 |
2013/04/01 | 14,550 | 14,600 | 14,510 | 14,510 | 5,102 |
2013/03/29 | 14,580 | 14,640 | 14,510 | 14,520 | 3,410 |
2013/03/28 | 14,660 | 14,680 | 14,610 | 14,610 | 6,965 |
2013/03/27 | 14,640 | 14,690 | 14,630 | 14,650 | 9,288 |
2013/03/26 | 14,650 | 14,690 | 14,570 | 14,610 | 11,332 |
2013/03/25 | 14,750 | 14,800 | 14,730 | 14,770 | 4,979 |
2013/03/22 | 14,830 | 14,850 | 14,780 | 14,790 | 5,157 |
2013/03/21 | 14,710 | 14,930 | 14,700 | 14,920 | 18,574 |
2013/03/19 | 14,810 | 14,870 | 14,800 | 14,830 | 13,631 |
2013/03/18 | 14,710 | 14,740 | 14,590 | 14,610 | 27,933 |
2013/03/15 | 14,750 | 14,830 | 14,750 | 14,810 | 7,379 |
2013/03/14 | 14,750 | 14,770 | 14,680 | 14,730 | 6,621 |
2013/03/13 | 14,780 | 14,820 | 14,730 | 14,750 | 4,406 |
2013/03/12 | 14,790 | 14,820 | 14,760 | 14,760 | 11,706 |
2013/03/11 | 14,690 | 14,720 | 14,640 | 14,660 | 6,143 |
2013/03/08 | 14,500 | 14,570 | 14,490 | 14,550 | 16,172 |
2013/03/07 | 14,350 | 14,410 | 14,350 | 14,410 | 13,298 |
2013/03/06 | 14,230 | 14,260 | 14,210 | 14,230 | 5,808 |
2013/03/05 | 14,230 | 14,280 | 14,210 | 14,230 | 4,504 |
2013/03/04 | 14,280 | 14,360 | 14,210 | 14,230 | 8,981 |
2013/03/01 | 14,180 | 14,200 | 14,140 | 14,160 | 14,345 |
2013/02/28 | 14,280 | 14,330 | 14,250 | 14,300 | 8,951 |
2013/02/27 | 14,390 | 14,420 | 14,290 | 14,310 | 10,163 |
2013/02/26 | 14,270 | 14,330 | 14,170 | 14,200 | 18,900 |
2013/02/25 | 14,400 | 14,470 | 14,350 | 14,470 | 13,032 |
2013/02/22 | 14,230 | 14,330 | 14,220 | 14,310 | 13,145 |
2013/02/21 | 14,230 | 14,280 | 14,090 | 14,150 | 47,608 |
2013/02/20 | 14,570 | 14,590 | 14,490 | 14,510 | 17,898 |
2013/02/19 | 14,640 | 14,680 | 14,610 | 14,610 | 10,033 |
2013/02/18 | 14,630 | 14,750 | 14,630 | 14,680 | 13,785 |
2013/02/15 | 14,720 | 14,740 | 14,580 | 14,650 | 12,432 |
2013/02/14 | 14,830 | 14,920 | 14,820 | 14,890 | 7,648 |
2013/02/13 | 14,910 | 14,940 | 14,840 | 14,870 | 11,818 |
2013/02/12 | 15,040 | 15,040 | 14,960 | 14,960 | 19,157 |
2013/02/08 | 15,160 | 15,160 | 15,090 | 15,090 | 12,710 |
2013/02/07 | 15,190 | 15,220 | 15,160 | 15,220 | 8,697 |
2013/02/06 | 15,160 | 15,220 | 15,120 | 15,190 | 12,396 |
2013/02/05 | 14,950 | 15,000 | 14,930 | 15,000 | 9,457 |
2013/02/04 | 14,960 | 15,020 | 14,920 | 15,010 | 15,422 |
2013/02/01 | 14,780 | 14,840 | 14,740 | 14,830 | 9,571 |
2013/01/31 | 14,760 | 14,800 | 14,760 | 14,800 | 13,329 |
2013/01/30 | 14,620 | 14,680 | 14,620 | 14,680 | 10,795 |
2013/01/29 | 14,460 | 14,630 | 14,460 | 14,580 | 12,676 |
2013/01/28 | 14,630 | 14,650 | 14,610 | 14,620 | 14,010 |
2013/01/25 | 14,610 | 14,630 | 14,580 | 14,630 | 13,812 |
2013/01/24 | 14,450 | 14,560 | 14,410 | 14,510 | 21,396 |
2013/01/23 | 14,490 | 14,570 | 14,460 | 14,460 | 16,307 |
2013/01/22 | 14,670 | 14,770 | 14,570 | 14,620 | 8,837 |
2013/01/21 | 14,750 | 14,750 | 14,630 | 14,650 | 12,156 |
2013/01/18 | 14,660 | 14,750 | 14,650 | 14,750 | 26,931 |
2013/01/17 | 14,410 | 14,450 | 14,320 | 14,410 | 46,534 |
2013/01/16 | 14,450 | 14,480 | 14,320 | 14,350 | 31,934 |
2013/01/15 | 14,460 | 14,480 | 14,390 | 14,410 | 24,982 |
2013/01/11 | 14,460 | 14,460 | 14,370 | 14,430 | 26,892 |
2013/01/10 | 14,120 | 14,170 | 14,100 | 14,160 | 9,198 |
2013/01/09 | 13,970 | 14,080 | 13,970 | 14,080 | 15,012 |
2013/01/08 | 13,950 | 14,020 | 13,930 | 13,980 | 8,736 |
2013/01/07 | 14,140 | 14,200 | 14,100 | 14,140 | 35,839 |
2013/01/04 | 14,120 | 14,120 | 13,960 | 14,030 | 29,640 |