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
2019/12/30 15,580 15,610 15,560 15,570 16,955
2019/12/27 15,580 15,610 15,560 15,590 22,020
2019/12/26 15,500 15,540 15,440 15,520 10,138
2019/12/25 15,430 15,480 15,410 15,440 3,059
2019/12/24 15,290 15,360 15,290 15,350 1,904
2019/12/23 15,250 15,270 15,230 15,250 5,802
2019/12/20 15,230 15,240 15,220 15,240 1,880
2019/12/19 15,210 15,260 15,210 15,230 4,655
2019/12/18 15,210 15,230 15,210 15,220 1,393
2019/12/17 15,230 15,240 15,210 15,230 12,911
2019/12/16 15,170 15,200 15,170 15,200 2,231
2019/12/13 15,100 15,160 15,090 15,140 3,422
2019/12/12 15,070 15,090 14,980 15,080 1,798
2019/12/11 15,010 15,010 14,980 14,990 503
2019/12/10 14,940 14,970 14,940 14,950 1,437
2019/12/09 14,950 15,090 14,920 15,090 4,680
2019/12/06 15,130 15,130 15,090 15,110 1,832
2019/12/05 15,120 15,140 15,120 15,140 1,606
2019/12/04 15,130 15,150 15,100 15,140 2,252
2019/12/03 15,020 15,050 15,020 15,020 9,235
2019/12/02 15,100 15,100 15,070 15,090 3,813
2019/11/29 15,020 15,050 15,010 15,050 1,876
2019/11/28 14,930 15,030 14,930 15,030 870
2019/11/27 14,940 15,020 14,930 15,020 1,315
2019/11/26 14,940 14,950 14,920 14,940 3,390
2019/11/25 15,010 15,010 14,960 14,960 3,886
2019/11/22 15,000 15,010 14,980 15,010 6,940
2019/11/21 15,080 15,080 15,030 15,040 4,114
2019/11/20 15,080 15,100 15,050 15,100 2,327
2019/11/19 15,070 15,080 15,040 15,060 2,576
2019/11/18 15,040 15,050 15,010 15,020 2,147
2019/11/15 15,030 15,030 14,970 14,980 10,556
2019/11/14 15,020 15,020 14,980 15,020 8,423
2019/11/13 14,970 15,040 14,960 15,040 3,797
2019/11/12 14,970 14,990 14,940 14,960 6,609
2019/11/11 15,040 15,060 15,020 15,040 10,783
2019/11/08 15,130 15,140 15,090 15,130 9,208
2019/11/07 15,290 15,300 15,260 15,270 3,973
2019/11/06 15,270 15,290 15,250 15,250 7,649
2019/11/05 15,420 15,440 15,420 15,430 3,377
2019/11/01 15,390 15,400 15,360 15,360 1,474
2019/10/31 15,320 15,350 15,320 15,350 1,048
2019/10/30 15,250 15,280 15,250 15,250 5,620
2019/10/29 15,310 15,340 15,300 15,330 3,240
2019/10/28 15,400 15,430 15,400 15,420 4,094
2019/10/25 15,370 15,410 15,370 15,390 8,328
2019/10/24 15,270 15,290 15,260 15,270 2,690
2019/10/23 15,240 15,240 15,190 15,210 4,633
2019/10/21 15,250 15,260 15,230 15,260 1,747
2019/10/18 15,280 15,280 15,250 15,250 1,399
2019/10/17 15,260 15,290 15,240 15,270 3,209
2019/10/16 15,190 15,210 15,180 15,200 2,648
2019/10/15 15,230 15,270 15,220 15,220 6,137
2019/10/11 15,200 15,230 15,180 15,230 5,263
2019/10/10 15,300 15,310 15,260 15,260 5,069
2019/10/09 15,200 15,230 15,180 15,220 3,044
2019/10/08 15,080 15,110 15,060 15,110 2,610
2019/10/07 15,170 15,190 15,160 15,160 2,948
2019/10/04 15,180 15,200 15,160 15,160 4,658
2019/10/03 15,160 15,170 15,130 15,150 6,134
2019/10/02 15,050 15,060 15,000 15,010 4,582
2019/10/01 15,000 15,020 14,910 14,930 21,584
2019/09/30 15,240 15,240 15,160 15,190 9,304
2019/09/27 15,320 15,320 15,280 15,280 5,305
2019/09/26 15,300 15,340 15,280 15,320 9,222
2019/09/25 15,470 15,500 15,460 15,480 3,282
2019/09/24 15,430 15,440 15,400 15,440 12,758
2019/09/20 15,260 15,310 15,260 15,300 9,661
2019/09/19 15,250 15,250 15,190 15,240 3,908
2019/09/18 15,300 15,340 15,300 15,310 5,592
2019/09/17 15,280 15,300 15,260 15,280 8,760
2019/09/13 15,260 15,300 15,250 15,250 4,688
2019/09/12 15,190 15,250 15,170 15,240 6,097
2019/09/11 15,070 15,200 15,070 15,170 7,698
2019/09/10 15,140 15,150 15,060 15,060 48,366
2019/09/09 15,200 15,250 15,170 15,220 6,414
2019/09/06 15,380 15,410 15,270 15,310 12,111
2019/09/05 15,540 15,560 15,500 15,540 13,146
2019/09/04 15,450 15,470 15,400 15,410 40,353
2019/09/03 15,300 15,390 15,270 15,280 4,076
2019/09/02 15,380 15,380 15,250 15,260 10,983
2019/08/30 15,360 15,400 15,290 15,400 11,865
2019/08/29 15,400 15,430 15,370 15,430 11,992
2019/08/28 15,380 15,400 15,320 15,370 17,127
2019/08/27 15,290 15,290 15,230 15,260 6,231
2019/08/26 15,280 15,340 15,280 15,300 17,180
2019/08/23 15,030 15,050 15,010 15,030 5,986
2019/08/22 15,090 15,120 15,040 15,040 3,007
2019/08/21 15,110 15,120 15,080 15,080 5,037
2019/08/20 15,050 15,070 15,010 15,030 8,475
2019/08/19 15,160 15,160 15,100 15,130 11,418
2019/08/16 15,260 15,290 15,190 15,200 9,506
2019/08/15 15,130 15,210 15,130 15,150 11,264
2019/08/14 15,080 15,090 14,990 15,050 8,485
2019/08/13 15,010 15,110 15,010 15,110 9,789
2019/08/09 15,010 15,090 14,990 15,040 16,965
2019/08/08 14,990 15,070 14,960 15,040 11,252
2019/08/07 14,800 14,920 14,790 14,900 16,082
2019/08/06 14,750 14,750 14,640 14,720 13,521
2019/08/05 14,480 14,540 14,440 14,530 8,079
2019/08/02 14,590 14,600 14,450 14,500 11,581
2019/08/01 14,550 14,550 14,470 14,510 5,314
2019/07/31 14,670 14,670 14,620 14,660 2,875
2019/07/30 14,620 14,650 14,570 14,570 2,943
2019/07/29 14,540 14,560 14,530 14,550 1,605
2019/07/26 14,490 14,540 14,480 14,480 5,554
2019/07/25 14,530 14,540 14,500 14,500 3,210
2019/07/24 14,480 14,510 14,460 14,500 1,308
2019/07/23 14,500 14,500 14,440 14,460 5,881
2019/07/22 14,710 14,710 14,480 14,560 4,365
2019/07/19 14,620 14,660 14,600 14,650 7,554
2019/07/18 14,520 14,520 14,430 14,460 3,365
2019/07/17 14,360 14,360 14,320 14,320 2,030
2019/07/16 14,420 14,430 14,380 14,430 1,195
2019/07/12 14,380 14,420 14,350 14,350 1,843
2019/07/11 14,510 14,550 14,470 14,490 15,738
2019/07/10 14,330 14,340 14,300 14,300 2,516
2019/07/09 14,300 14,330 14,290 14,320 1,712
2019/07/08 14,280 14,360 14,280 14,340 4,731
2019/07/05 14,460 14,460 14,400 14,400 2,038
2019/07/04 14,440 14,450 14,390 14,400 2,953
2019/07/03 14,540 14,590 14,460 14,480 9,307
2019/07/02 14,100 14,240 14,100 14,210 5,098
2019/07/01 14,150 14,260 14,130 14,160 14,678
2019/06/28 14,350 14,470 14,350 14,410 5,295
2019/06/27 14,320 14,360 14,300 14,340 8,672
2019/06/26 14,350 14,370 14,240 14,260 10,504
2019/06/25 14,350 14,520 14,340 14,410 30,205
2019/06/24 14,230 14,280 14,200 14,220 13,274
2019/06/21 14,090 14,260 14,090 14,200 19,209
2019/06/20 13,850 14,110 13,850 14,050 6,763
2019/06/19 13,770 13,800 13,750 13,790 6,195
2019/06/18 13,700 13,750 13,700 13,730 315
2019/06/17 13,740 13,760 13,710 13,720 817
2019/06/14 13,710 13,780 13,710 13,780 1,633
2019/06/13 13,660 13,680 13,630 13,680 407
2019/06/12 13,600 13,670 13,580 13,670 495
2019/06/11 13,590 13,630 13,590 13,620 1,824
2019/06/10 13,690 13,690 13,600 13,600 4,368
2019/06/07 13,640 13,660 13,610 13,610 2,189
2019/06/06 13,600 13,610 13,570 13,600 7,289
2019/06/05 13,520 13,560 13,510 13,520 2,468
2019/06/04 13,530 13,530 13,470 13,500 5,515
2019/06/03 13,400 13,400 13,370 13,400 4,390
2019/05/31 13,330 13,350 13,300 13,300 872
2019/05/30 13,240 13,240 13,220 13,220 2,441
2019/05/29 13,230 13,230 13,200 13,210 575
2019/05/28 13,290 13,300 13,260 13,270 481
2019/05/27 13,290 13,310 13,270 13,300 654
2019/05/24 13,300 13,300 13,270 13,290 957
2019/05/23 13,280 13,280 13,240 13,270 651
2019/05/22 13,290 13,310 13,270 13,280 978
2019/05/21 13,260 13,280 13,260 13,260 390
2019/05/20 13,310 13,310 13,260 13,270 1,219
2019/05/17 13,360 13,360 13,310 13,340 4,264
2019/05/16 13,400 13,410 13,380 13,410 1,823
2019/05/15 13,400 13,430 13,400 13,400 277
2019/05/14 13,400 13,460 13,400 13,430 1,419
2019/05/13 13,350 13,350 13,300 13,310 645
2019/05/10 13,320 13,350 13,310 13,310 706
2019/05/09 13,300 13,330 13,280 13,330 1,749
2019/05/08 13,400 13,400 13,350 13,370 1,961
2019/05/07 13,580 13,580 13,380 13,380 1,411
2019/04/26 13,490 13,520 13,460 13,510 1,065
2019/04/25 13,480 13,500 13,470 13,490 1,900
2019/04/24 13,460 13,460 13,400 13,410 1,704
2019/04/23 13,490 13,490 13,450 13,450 534
2019/04/22 13,500 13,540 13,490 13,520 356
2019/04/19 13,500 13,550 13,460 13,490 441
2019/04/18 13,490 13,490 13,440 13,440 1,894
2019/04/17 13,530 13,530 13,490 13,530 1,810
2019/04/16 13,600 13,620 13,570 13,570 612
2019/04/15 13,670 13,670 13,600 13,610 2,469
2019/04/12 13,650 13,660 13,600 13,650 4,893
2019/04/11 13,690 13,720 13,680 13,720 2,753
2019/04/10 13,670 13,700 13,670 13,700 3,016
2019/04/09 13,650 13,680 13,640 13,640 2,883
2019/04/08 13,650 13,650 13,610 13,620 2,495
2019/04/05 13,610 13,640 13,570 13,570 3,564
2019/04/04 13,610 13,610 13,590 13,600 3,128
2019/04/03 13,560 13,620 13,560 13,610 2,136
2019/04/02 13,580 13,580 13,520 13,520 1,478
2019/04/01 13,570 13,600 13,530 13,570 2,888
2019/03/29 13,520 13,540 13,480 13,480 5,055
2019/03/28 13,690 13,690 13,600 13,650 5,743
2019/03/27 13,730 13,760 13,730 13,730 5,150
2019/03/26 13,770 13,770 13,700 13,700 4,936
2019/03/25 13,670 13,700 13,620 13,700 3,121
2019/03/22 13,690 13,720 13,680 13,710 4,520
2019/03/20 13,730 13,770 13,730 13,740 1,517
2019/03/19 13,690 13,750 13,690 13,710 2,382
2019/03/18 13,730 13,730 13,680 13,690 1,146
2019/03/15 13,690 13,710 13,670 13,710 553
2019/03/14 13,750 13,770 13,730 13,750 1,378
2019/03/13 13,710 13,740 13,700 13,740 1,297
2019/03/12 13,620 13,650 13,600 13,650 211
2019/03/11 13,600 13,630 13,600 13,610 2,270
2019/03/08 13,550 13,570 13,530 13,530 961
2019/03/07 13,560 13,590 13,530 13,530 498
2019/03/06 13,590 13,620 13,580 13,600 1,353
2019/03/05 13,580 13,630 13,580 13,610 1,798
2019/03/04 13,710 13,720 13,670 13,710 5,944
2019/03/01 13,820 13,880 13,810 13,860 617
2019/02/28 13,830 13,830 13,800 13,830 4,717
2019/02/27 13,910 13,910 13,800 13,850 921
2019/02/26 13,940 13,940 13,900 13,910 1,391
2019/02/25 13,910 13,950 13,900 13,920 1,543
2019/02/22 13,890 13,890 13,850 13,860 3,740
2019/02/21 14,010 14,030 13,980 13,990 6,055
2019/02/20 13,940 14,100 13,940 14,050 12,871
2019/02/19 13,840 13,860 13,830 13,850 1,618
2019/02/18 13,760 13,840 13,760 13,810 4,216
2019/02/15 13,730 13,730 13,670 13,690 6,773
2019/02/14 13,720 13,730 13,690 13,720 871
2019/02/13 13,670 13,730 13,670 13,730 2,127
2019/02/12 13,600 13,680 13,600 13,680 4,334
2019/02/08 13,580 13,600 13,560 13,570 4,225
2019/02/07 13,610 13,610 13,530 13,550 1,648
2019/02/06 13,650 13,660 13,620 13,620 1,777
2019/02/05 13,630 13,660 13,620 13,660 5,199
2019/02/04 13,630 13,630 13,590 13,630 1,251
2019/02/01 13,600 13,600 13,510 13,510 901
2019/01/31 13,600 13,600 13,540 13,570 1,371
2019/01/30 13,540 13,590 13,540 13,580 2,870
2019/01/29 13,450 13,470 13,440 13,460 1,435
2019/01/28 13,420 13,480 13,420 13,440 7,168
2019/01/25 13,270 13,320 13,270 13,290 893
2019/01/24 13,300 13,300 13,270 13,270 449
2019/01/23 13,260 13,320 13,260 13,290 528
2019/01/22 13,250 13,270 13,210 13,220 11,696
2019/01/21 13,330 13,330 13,270 13,270 1,769
2019/01/18 13,320 13,360 13,310 13,310 1,891
2019/01/17 13,300 13,340 13,290 13,290 1,678
2019/01/16 13,230 13,250 13,210 13,220 2,404
2019/01/15 13,220 13,270 13,210 13,270 1,533
2019/01/11 13,210 13,250 13,190 13,250 2,081
2019/01/10 13,220 13,230 13,180 13,230 325
2019/01/09 13,200 13,290 13,190 13,200 1,376
2019/01/08 13,250 13,350 13,190 13,190 713
2019/01/07 13,170 13,220 13,160 13,170 1,220
2019/01/04 13,370 13,380 13,190 13,260 3,153

このページの先頭へ