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 |
---|---|---|---|---|---|
2016/12/30 | 12,860 | 12,930 | 12,850 | 12,910 | 9,586 |
2016/12/29 | 12,740 | 12,790 | 12,730 | 12,760 | 1,125 |
2016/12/28 | 12,740 | 12,810 | 12,740 | 12,790 | 4,033 |
2016/12/27 | 12,670 | 12,730 | 12,650 | 12,710 | 3,284 |
2016/12/26 | 12,620 | 12,650 | 12,620 | 12,620 | 5,557 |
2016/12/22 | 12,690 | 12,690 | 12,650 | 12,670 | 5,729 |
2016/12/21 | 12,720 | 12,740 | 12,700 | 12,730 | 1,776 |
2016/12/20 | 12,710 | 12,750 | 12,690 | 12,730 | 6,667 |
2016/12/19 | 12,770 | 12,770 | 12,730 | 12,740 | 2,803 |
2016/12/16 | 12,720 | 12,750 | 12,710 | 12,750 | 2,918 |
2016/12/15 | 12,760 | 12,800 | 12,750 | 12,780 | 4,340 |
2016/12/14 | 12,730 | 12,750 | 12,710 | 12,730 | 1,368 |
2016/12/13 | 12,740 | 12,770 | 12,740 | 12,760 | 2,983 |
2016/12/12 | 12,740 | 12,750 | 12,700 | 12,740 | 1,817 |
2016/12/09 | 12,720 | 12,740 | 12,700 | 12,730 | 2,994 |
2016/12/08 | 12,750 | 12,760 | 12,710 | 12,730 | 1,632 |
2016/12/07 | 12,720 | 12,730 | 12,700 | 12,700 | 3,617 |
2016/12/06 | 12,690 | 12,740 | 12,690 | 12,710 | 2,351 |
2016/12/05 | 12,770 | 12,790 | 12,720 | 12,730 | 4,020 |
2016/12/02 | 12,750 | 12,770 | 12,730 | 12,770 | 2,207 |
2016/12/01 | 12,810 | 12,810 | 12,680 | 12,760 | 4,668 |
2016/11/30 | 12,730 | 12,800 | 12,720 | 12,780 | 19,476 |
2016/11/29 | 12,720 | 12,740 | 12,710 | 12,710 | 13,406 |
2016/11/28 | 12,740 | 12,790 | 12,710 | 12,740 | 8,697 |
2016/11/25 | 12,800 | 12,820 | 12,710 | 12,730 | 7,103 |
2016/11/24 | 12,770 | 12,770 | 12,700 | 12,730 | 5,066 |
2016/11/22 | 12,820 | 12,880 | 12,820 | 12,860 | 2,529 |
2016/11/21 | 12,750 | 12,850 | 12,750 | 12,830 | 9,176 |
2016/11/18 | 12,760 | 12,770 | 12,710 | 12,730 | 5,502 |
2016/11/17 | 12,720 | 12,770 | 12,710 | 12,760 | 7,745 |
2016/11/16 | 12,740 | 12,810 | 12,740 | 12,800 | 6,611 |
2016/11/15 | 12,630 | 12,660 | 12,600 | 12,620 | 2,299 |
2016/11/14 | 12,540 | 12,540 | 12,430 | 12,490 | 14,141 |
2016/11/11 | 12,830 | 12,870 | 12,720 | 12,800 | 11,715 |
2016/11/10 | 12,880 | 12,940 | 12,860 | 12,910 | 8,534 |
2016/11/09 | 12,740 | 12,900 | 12,740 | 12,870 | 30,632 |
2016/11/08 | 12,770 | 12,790 | 12,760 | 12,760 | 1,509 |
2016/11/07 | 12,820 | 12,860 | 12,800 | 12,830 | 5,988 |
2016/11/04 | 12,800 | 12,820 | 12,760 | 12,770 | 4,788 |
2016/11/02 | 12,770 | 12,790 | 12,760 | 12,780 | 17,187 |
2016/11/01 | 12,770 | 12,800 | 12,750 | 12,790 | 2,807 |
2016/10/31 | 12,750 | 12,770 | 12,750 | 12,750 | 1,026 |
2016/10/28 | 12,750 | 12,760 | 12,710 | 12,750 | 3,416 |
2016/10/27 | 12,640 | 12,640 | 12,600 | 12,640 | 2,661 |
2016/10/26 | 12,650 | 12,700 | 12,650 | 12,660 | 1,184 |
2016/10/25 | 12,560 | 12,620 | 12,560 | 12,600 | 989 |
2016/10/24 | 12,560 | 12,560 | 12,520 | 12,540 | 3,313 |
2016/10/21 | 12,570 | 12,580 | 12,510 | 12,510 | 1,305 |
2016/10/20 | 12,520 | 12,580 | 12,520 | 12,560 | 3,393 |
2016/10/19 | 12,530 | 12,530 | 12,490 | 12,500 | 2,358 |
2016/10/18 | 12,450 | 12,490 | 12,440 | 12,470 | 3,779 |
2016/10/17 | 12,420 | 12,480 | 12,420 | 12,470 | 4,326 |
2016/10/14 | 12,430 | 12,480 | 12,430 | 12,470 | 6,441 |
2016/10/13 | 12,470 | 12,520 | 12,460 | 12,470 | 12,120 |
2016/10/12 | 12,380 | 12,420 | 12,360 | 12,410 | 5,870 |
2016/10/11 | 12,460 | 12,500 | 12,450 | 12,480 | 2,164 |
2016/10/07 | 12,440 | 12,470 | 12,400 | 12,430 | 5,821 |
2016/10/06 | 12,510 | 12,540 | 12,480 | 12,490 | 5,141 |
2016/10/05 | 12,460 | 12,520 | 12,450 | 12,510 | 13,103 |
2016/10/04 | 12,760 | 12,790 | 12,740 | 12,780 | 1,456 |
2016/10/03 | 12,760 | 12,770 | 12,720 | 12,740 | 2,823 |
2016/09/30 | 12,780 | 12,800 | 12,730 | 12,760 | 6,407 |
2016/09/29 | 12,760 | 12,840 | 12,760 | 12,840 | 2,214 |
2016/09/28 | 12,730 | 12,740 | 12,720 | 12,720 | 3,945 |
2016/09/27 | 12,820 | 12,870 | 12,780 | 12,830 | 971 |
2016/09/26 | 12,880 | 12,890 | 12,840 | 12,840 | 816 |
2016/09/23 | 12,880 | 12,900 | 12,850 | 12,880 | 2,512 |
2016/09/21 | 12,770 | 12,870 | 12,730 | 12,850 | 13,504 |
2016/09/20 | 12,790 | 12,810 | 12,760 | 12,780 | 2,124 |
2016/09/16 | 12,830 | 12,830 | 12,790 | 12,810 | 2,021 |
2016/09/15 | 12,950 | 12,950 | 12,890 | 12,890 | 3,321 |
2016/09/14 | 12,910 | 12,990 | 12,910 | 12,990 | 2,000 |
2016/09/13 | 12,920 | 12,940 | 12,870 | 12,930 | 1,601 |
2016/09/12 | 13,000 | 13,010 | 12,960 | 12,990 | 1,174 |
2016/09/09 | 13,060 | 13,070 | 13,030 | 13,030 | 614 |
2016/09/08 | 13,050 | 13,080 | 13,040 | 13,080 | 265 |
2016/09/07 | 13,090 | 13,090 | 13,050 | 13,060 | 8,544 |
2016/09/06 | 13,100 | 13,130 | 13,100 | 13,110 | 488 |
2016/09/05 | 13,110 | 13,130 | 13,060 | 13,070 | 7,603 |
2016/09/02 | 12,940 | 12,960 | 12,940 | 12,950 | 2,052 |
2016/09/01 | 12,920 | 12,920 | 12,880 | 12,900 | 2,498 |
2016/08/31 | 12,870 | 12,930 | 12,870 | 12,920 | 2,163 |
2016/08/30 | 12,860 | 12,910 | 12,860 | 12,880 | 3,927 |
2016/08/29 | 12,840 | 12,880 | 12,810 | 12,880 | 4,817 |
2016/08/26 | 12,700 | 12,710 | 12,670 | 12,700 | 1,714 |
2016/08/25 | 12,740 | 12,740 | 12,690 | 12,710 | 4,525 |
2016/08/24 | 12,800 | 12,840 | 12,800 | 12,800 | 1,742 |
2016/08/23 | 12,810 | 12,820 | 12,780 | 12,790 | 2,295 |
2016/08/22 | 12,850 | 12,850 | 12,820 | 12,840 | 2,766 |
2016/08/19 | 12,890 | 12,910 | 12,880 | 12,890 | 1,656 |
2016/08/18 | 12,910 | 12,940 | 12,880 | 12,910 | 4,205 |
2016/08/17 | 12,900 | 12,960 | 12,900 | 12,960 | 2,667 |
2016/08/16 | 12,950 | 12,990 | 12,880 | 12,910 | 4,239 |
2016/08/15 | 12,950 | 12,960 | 12,930 | 12,940 | 5,891 |
2016/08/12 | 13,030 | 13,070 | 12,990 | 13,060 | 1,576 |
2016/08/10 | 13,070 | 13,070 | 13,020 | 13,070 | 5,770 |
2016/08/09 | 13,030 | 13,060 | 13,030 | 13,040 | 722 |
2016/08/08 | 13,000 | 13,040 | 12,970 | 13,040 | 6,200 |
2016/08/05 | 13,150 | 13,170 | 13,140 | 13,150 | 863 |
2016/08/04 | 13,130 | 13,130 | 13,050 | 13,100 | 3,625 |
2016/08/03 | 13,160 | 13,200 | 13,130 | 13,140 | 1,730 |
2016/08/02 | 13,230 | 13,230 | 13,190 | 13,200 | 2,102 |
2016/08/01 | 13,190 | 13,230 | 13,170 | 13,190 | 5,119 |
2016/07/29 | 13,380 | 13,430 | 13,180 | 13,190 | 42,159 |
2016/07/28 | 13,410 | 13,430 | 13,360 | 13,400 | 5,443 |
2016/07/27 | 13,210 | 13,380 | 13,200 | 13,260 | 3,803 |
2016/07/26 | 13,260 | 13,280 | 13,140 | 13,140 | 1,744 |
2016/07/25 | 13,420 | 13,440 | 13,350 | 13,350 | 4,867 |
2016/07/22 | 13,470 | 13,470 | 13,380 | 13,390 | 2,553 |
2016/07/21 | 13,440 | 13,470 | 13,410 | 13,450 | 4,848 |
2016/07/20 | 13,490 | 13,520 | 13,460 | 13,470 | 10,608 |
2016/07/19 | 13,460 | 13,480 | 13,400 | 13,440 | 9,681 |
2016/07/15 | 13,390 | 13,490 | 13,380 | 13,440 | 13,383 |
2016/07/14 | 13,370 | 13,420 | 13,340 | 13,410 | 6,465 |
2016/07/13 | 13,320 | 13,340 | 13,250 | 13,320 | 12,823 |
2016/07/12 | 13,240 | 13,370 | 13,240 | 13,330 | 10,728 |
2016/07/11 | 13,160 | 13,240 | 13,130 | 13,200 | 6,407 |
2016/07/08 | 13,100 | 13,120 | 13,020 | 13,020 | 12,324 |
2016/07/07 | 13,210 | 13,230 | 13,150 | 13,170 | 7,000 |
2016/07/06 | 13,170 | 13,240 | 13,130 | 13,220 | 8,729 |
2016/07/05 | 13,220 | 13,220 | 13,050 | 13,100 | 12,157 |
2016/07/04 | 13,150 | 13,290 | 13,140 | 13,250 | 10,392 |
2016/07/01 | 13,000 | 13,110 | 12,980 | 13,090 | 13,725 |
2016/06/30 | 12,910 | 12,930 | 12,880 | 12,900 | 11,507 |
2016/06/29 | 12,880 | 12,920 | 12,860 | 12,900 | 4,231 |
2016/06/28 | 12,890 | 12,900 | 12,800 | 12,810 | 11,271 |
2016/06/27 | 13,020 | 13,030 | 12,870 | 12,890 | 18,777 |
2016/06/24 | 12,710 | 13,040 | 12,670 | 12,930 | 67,852 |
2016/06/23 | 12,630 | 12,660 | 12,600 | 12,650 | 3,804 |
2016/06/22 | 12,680 | 12,690 | 12,590 | 12,600 | 6,844 |
2016/06/21 | 12,780 | 12,830 | 12,760 | 12,790 | 3,843 |
2016/06/20 | 12,870 | 12,900 | 12,800 | 12,820 | 4,245 |
2016/06/17 | 12,820 | 12,870 | 12,770 | 12,790 | 9,465 |
2016/06/16 | 13,090 | 13,130 | 12,950 | 12,950 | 8,270 |
2016/06/15 | 13,030 | 13,050 | 13,000 | 13,030 | 5,446 |
2016/06/14 | 13,000 | 13,040 | 12,940 | 12,940 | 7,421 |
2016/06/13 | 13,010 | 13,030 | 12,880 | 12,960 | 9,711 |
2016/06/10 | 12,960 | 12,980 | 12,930 | 12,930 | 2,849 |
2016/06/09 | 12,900 | 12,900 | 12,850 | 12,860 | 1,796 |
2016/06/08 | 12,760 | 12,790 | 12,710 | 12,790 | 1,153 |
2016/06/07 | 12,780 | 12,820 | 12,750 | 12,760 | 4,614 |
2016/06/06 | 12,730 | 12,740 | 12,660 | 12,680 | 1,779 |
2016/06/03 | 12,570 | 12,610 | 12,560 | 12,570 | 3,116 |
2016/06/02 | 12,700 | 12,700 | 12,640 | 12,670 | 7,758 |
2016/06/01 | 12,870 | 12,900 | 12,760 | 12,770 | 3,085 |
2016/05/31 | 12,820 | 12,900 | 12,810 | 12,900 | 3,105 |
2016/05/30 | 12,790 | 12,790 | 12,720 | 12,790 | 2,351 |
2016/05/27 | 12,810 | 12,830 | 12,760 | 12,790 | 4,459 |
2016/05/26 | 12,900 | 12,920 | 12,840 | 12,880 | 5,296 |
2016/05/25 | 12,910 | 12,940 | 12,860 | 12,880 | 4,790 |
2016/05/24 | 13,060 | 13,060 | 12,980 | 12,980 | 3,519 |
2016/05/23 | 13,150 | 13,180 | 13,100 | 13,100 | 2,527 |
2016/05/20 | 13,210 | 13,210 | 13,180 | 13,200 | 3,112 |
2016/05/19 | 13,270 | 13,270 | 13,200 | 13,200 | 1,360 |
2016/05/18 | 13,340 | 13,340 | 13,280 | 13,290 | 747 |
2016/05/17 | 13,300 | 13,340 | 13,280 | 13,330 | 2,039 |
2016/05/16 | 13,220 | 13,290 | 13,220 | 13,270 | 3,889 |
2016/05/13 | 13,210 | 13,230 | 13,170 | 13,230 | 1,807 |
2016/05/12 | 13,240 | 13,240 | 13,190 | 13,230 | 1,996 |
2016/05/11 | 13,190 | 13,230 | 13,190 | 13,210 | 3,224 |
2016/05/10 | 13,080 | 13,160 | 13,060 | 13,150 | 1,889 |
2016/05/09 | 13,180 | 13,210 | 13,150 | 13,150 | 3,624 |
2016/05/06 | 13,110 | 13,110 | 13,070 | 13,090 | 3,589 |
2016/05/02 | 13,180 | 13,180 | 13,140 | 13,180 | 4,412 |
2016/04/28 | 13,270 | 13,280 | 12,990 | 13,050 | 5,846 |
2016/04/27 | 13,200 | 13,240 | 13,200 | 13,210 | 3,709 |
2016/04/26 | 13,140 | 13,190 | 13,100 | 13,120 | 877 |
2016/04/25 | 13,120 | 13,130 | 13,090 | 13,100 | 1,864 |
2016/04/22 | 13,060 | 13,140 | 13,010 | 13,130 | 7,018 |
2016/04/21 | 13,090 | 13,130 | 13,040 | 13,120 | 4,374 |
2016/04/20 | 13,030 | 13,080 | 12,970 | 12,970 | 11,085 |
2016/04/19 | 12,810 | 12,860 | 12,800 | 12,840 | 2,452 |
2016/04/18 | 12,790 | 12,790 | 12,730 | 12,740 | 4,193 |
2016/04/15 | 12,860 | 12,890 | 12,840 | 12,890 | 2,186 |
2016/04/14 | 12,970 | 12,980 | 12,850 | 12,900 | 1,898 |
2016/04/13 | 13,020 | 13,050 | 12,990 | 12,990 | 4,683 |
2016/04/12 | 12,990 | 13,000 | 12,950 | 12,990 | 4,982 |
2016/04/11 | 12,880 | 12,910 | 12,850 | 12,900 | 4,673 |
2016/04/08 | 12,860 | 12,870 | 12,840 | 12,850 | 3,896 |
2016/04/07 | 12,860 | 12,870 | 12,780 | 12,800 | 2,921 |
2016/04/06 | 13,000 | 13,020 | 12,950 | 12,960 | 916 |
2016/04/05 | 12,910 | 13,000 | 12,900 | 12,980 | 2,192 |
2016/04/04 | 13,040 | 13,050 | 12,940 | 12,980 | 6,086 |
2016/04/01 | 13,260 | 13,260 | 13,190 | 13,220 | 1,496 |
2016/03/31 | 13,190 | 13,200 | 13,170 | 13,170 | 3,392 |
2016/03/30 | 13,330 | 13,370 | 13,260 | 13,270 | 8,665 |
2016/03/29 | 13,260 | 13,260 | 13,210 | 13,220 | 556 |
2016/03/28 | 13,150 | 13,180 | 13,100 | 13,180 | 2,588 |
2016/03/25 | 13,200 | 13,200 | 13,130 | 13,180 | 1,642 |
2016/03/24 | 13,140 | 13,160 | 13,100 | 13,140 | 4,414 |
2016/03/23 | 13,400 | 13,410 | 13,230 | 13,260 | 3,370 |
2016/03/22 | 13,330 | 13,380 | 13,300 | 13,370 | 3,158 |
2016/03/18 | 13,400 | 13,490 | 13,370 | 13,450 | 2,742 |
2016/03/17 | 13,560 | 13,610 | 13,440 | 13,510 | 5,732 |
2016/03/16 | 13,340 | 13,380 | 13,330 | 13,360 | 2,447 |
2016/03/15 | 13,460 | 13,500 | 13,300 | 13,320 | 10,737 |
2016/03/14 | 13,630 | 13,680 | 13,610 | 13,670 | 5,309 |
2016/03/11 | 13,700 | 13,890 | 13,700 | 13,810 | 15,351 |
2016/03/10 | 13,580 | 13,610 | 13,550 | 13,560 | 6,582 |
2016/03/09 | 13,620 | 13,630 | 13,480 | 13,500 | 11,024 |
2016/03/08 | 13,750 | 13,770 | 13,680 | 13,730 | 19,939 |
2016/03/07 | 13,760 | 13,770 | 13,680 | 13,690 | 7,308 |
2016/03/04 | 13,690 | 13,740 | 13,630 | 13,720 | 14,494 |
2016/03/03 | 13,460 | 13,540 | 13,450 | 13,530 | 7,612 |
2016/03/02 | 13,420 | 13,420 | 13,350 | 13,360 | 3,783 |
2016/03/01 | 13,320 | 13,410 | 13,310 | 13,390 | 5,423 |
2016/02/29 | 13,300 | 13,300 | 13,250 | 13,260 | 3,411 |
2016/02/26 | 13,340 | 13,390 | 13,330 | 13,340 | 4,705 |
2016/02/25 | 13,130 | 13,280 | 13,130 | 13,260 | 4,137 |
2016/02/24 | 13,160 | 13,190 | 13,110 | 13,110 | 3,680 |
2016/02/23 | 13,050 | 13,120 | 13,020 | 13,070 | 3,497 |
2016/02/22 | 13,180 | 13,230 | 13,120 | 13,120 | 2,220 |
2016/02/19 | 13,330 | 13,350 | 13,230 | 13,250 | 7,910 |
2016/02/18 | 13,180 | 13,200 | 13,140 | 13,170 | 4,201 |
2016/02/17 | 13,110 | 13,160 | 13,080 | 13,130 | 5,739 |
2016/02/16 | 13,220 | 13,250 | 13,070 | 13,130 | 10,095 |
2016/02/15 | 13,400 | 13,410 | 13,250 | 13,280 | 15,615 |
2016/02/12 | 13,340 | 13,350 | 13,260 | 13,310 | 17,453 |
2016/02/10 | 13,120 | 13,120 | 13,030 | 13,060 | 7,786 |
2016/02/09 | 13,190 | 13,190 | 13,050 | 13,100 | 19,263 |
2016/02/08 | 13,020 | 13,100 | 13,020 | 13,080 | 6,900 |
2016/02/05 | 12,930 | 12,930 | 12,890 | 12,910 | 2,242 |
2016/02/04 | 12,920 | 12,920 | 12,840 | 12,900 | 6,356 |
2016/02/03 | 12,940 | 12,940 | 12,870 | 12,910 | 4,143 |
2016/02/02 | 13,030 | 13,070 | 12,950 | 12,960 | 3,986 |
2016/02/01 | 12,980 | 13,030 | 12,950 | 13,020 | 11,532 |
2016/01/29 | 12,690 | 12,960 | 12,630 | 12,850 | 8,093 |
2016/01/28 | 12,760 | 12,760 | 12,710 | 12,720 | 2,677 |
2016/01/27 | 12,690 | 12,700 | 12,650 | 12,700 | 6,314 |
2016/01/26 | 12,550 | 12,590 | 12,520 | 12,560 | 5,883 |
2016/01/25 | 12,460 | 12,530 | 12,440 | 12,490 | 3,452 |
2016/01/22 | 12,400 | 12,420 | 12,360 | 12,400 | 9,999 |
2016/01/21 | 12,320 | 12,370 | 12,300 | 12,330 | 2,554 |
2016/01/20 | 12,250 | 12,260 | 12,200 | 12,210 | 3,248 |
2016/01/19 | 12,220 | 12,280 | 12,210 | 12,250 | 4,810 |
2016/01/18 | 12,220 | 12,270 | 12,190 | 12,230 | 5,657 |
2016/01/15 | 12,200 | 12,200 | 12,150 | 12,180 | 7,201 |
2016/01/14 | 12,290 | 12,320 | 12,270 | 12,280 | 4,106 |
2016/01/13 | 12,260 | 12,290 | 12,230 | 12,280 | 2,352 |
2016/01/12 | 12,350 | 12,360 | 12,310 | 12,330 | 6,584 |
2016/01/08 | 12,460 | 12,520 | 12,450 | 12,490 | 7,428 |
2016/01/07 | 12,390 | 12,450 | 12,340 | 12,400 | 13,239 |
2016/01/06 | 12,290 | 12,300 | 12,190 | 12,270 | 3,720 |
2016/01/05 | 12,270 | 12,340 | 12,260 | 12,320 | 3,352 |
2016/01/04 | 12,250 | 12,280 | 12,170 | 12,220 | 7,012 |