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
2020/12/30 18,250 18,290 18,230 18,250 10,550
2020/12/29 18,260 18,310 18,240 18,250 22,261
2020/12/28 18,350 18,460 18,310 18,350 31,847
2020/12/25 18,250 18,330 18,220 18,260 6,290
2020/12/24 18,190 18,250 18,180 18,230 13,361
2020/12/23 18,110 18,140 18,080 18,120 18,744
2020/12/22 18,230 18,270 18,190 18,220 15,063
2020/12/21 18,280 18,480 18,270 18,460 24,581
2020/12/18 18,220 18,310 18,200 18,280 10,061
2020/12/17 18,110 18,140 18,050 18,130 7,538
2020/12/16 18,010 18,050 17,990 18,040 12,815
2020/12/15 17,840 17,980 17,820 17,960 8,751
2020/12/14 17,940 17,940 17,900 17,900 5,520
2020/12/11 17,960 17,970 17,900 17,900 3,898
2020/12/10 17,960 18,050 17,950 18,030 7,448
2020/12/09 18,280 18,280 18,120 18,180 6,524
2020/12/08 18,200 18,280 18,160 18,240 7,498
2020/12/07 17,960 18,000 17,920 18,000 5,836
2020/12/04 17,940 17,970 17,900 17,950 6,115
2020/12/03 17,950 18,010 17,900 17,970 11,468
2020/12/02 17,740 17,780 17,710 17,750 16,161
2020/12/01 17,400 17,520 17,390 17,490 10,643
2020/11/30 17,460 17,460 17,200 17,260 26,285
2020/11/27 17,700 17,720 17,600 17,670 16,870
2020/11/26 17,700 17,750 17,690 17,720 10,393
2020/11/25 17,750 17,770 17,660 17,670 17,139
2020/11/24 18,010 18,020 17,850 17,870 34,889
2020/11/20 18,140 18,220 18,140 18,210 6,356
2020/11/19 18,240 18,270 18,110 18,130 10,289
2020/11/18 18,420 18,420 18,340 18,360 5,752
2020/11/17 18,550 18,550 18,490 18,520 10,159
2020/11/16 18,570 18,640 18,550 18,580 7,239
2020/11/13 18,500 18,540 18,470 18,510 11,623
2020/11/12 18,450 18,500 18,430 18,480 5,359
2020/11/11 18,550 18,600 18,520 18,600 12,836
2020/11/10 18,480 18,580 18,420 18,550 87,191
2020/11/09 18,990 19,090 18,940 19,080 10,803
2020/11/06 18,940 18,940 18,790 18,860 10,427
2020/11/05 18,680 18,710 18,620 18,710 2,625
2020/11/04 18,760 18,790 18,530 18,670 38,336
2020/11/02 18,410 18,520 18,410 18,510 18,139
2020/10/30 18,330 18,410 18,270 18,280 8,790
2020/10/29 18,400 18,460 18,380 18,430 36,621
2020/10/28 18,710 18,710 18,660 18,690 2,230
2020/10/27 18,710 18,780 18,700 18,770 6,562
2020/10/26 18,660 18,700 18,650 18,680 3,492
2020/10/23 18,750 18,750 18,700 18,720 11,313
2020/10/22 18,870 18,880 18,770 18,810 18,128
2020/10/21 18,920 19,000 18,910 18,950 5,142
2020/10/20 18,850 18,870 18,780 18,830 6,881
2020/10/19 18,830 18,900 18,770 18,900 7,814
2020/10/16 18,850 18,900 18,820 18,850 4,574
2020/10/15 18,750 18,800 18,690 18,780 8,364
2020/10/14 18,760 18,790 18,630 18,780 11,918
2020/10/13 19,050 19,050 18,910 18,940 6,256
2020/10/12 19,150 19,150 19,070 19,130 14,149
2020/10/09 18,880 19,020 18,870 18,970 7,456
2020/10/08 18,770 18,810 18,750 18,790 10,644
2020/10/07 18,660 18,750 18,600 18,750 96,447
2020/10/06 18,980 19,000 18,940 18,950 2,649
2020/10/05 18,850 18,860 18,750 18,790 3,110
2020/10/02 18,880 18,880 18,710 18,820 6,009
2020/09/30 18,840 18,840 18,700 18,710 4,401
2020/09/29 18,660 18,710 18,600 18,620 11,536
2020/09/28 18,460 18,460 18,350 18,350 14,761
2020/09/25 18,490 18,550 18,450 18,460 19,131
2020/09/24 18,330 18,500 18,310 18,330 76,316
2020/09/23 18,790 18,820 18,580 18,590 89,002
2020/09/18 19,160 19,240 19,140 19,240 14,223
2020/09/17 19,340 19,340 19,120 19,160 27,863
2020/09/16 19,340 19,410 19,290 19,390 9,697
2020/09/15 19,430 19,540 19,400 19,510 17,298
2020/09/14 19,370 19,440 19,340 19,390 5,192
2020/09/11 19,390 19,430 19,320 19,360 5,747
2020/09/10 19,420 19,470 19,370 19,410 9,944
2020/09/09 19,200 19,250 19,140 19,180 11,290
2020/09/08 19,270 19,290 19,190 19,270 7,988
2020/09/07 19,320 19,370 19,250 19,260 5,778
2020/09/04 19,230 19,360 19,220 19,300 10,071
2020/09/03 19,410 19,470 19,290 19,300 14,066
2020/09/02 19,630 19,640 19,520 19,580 15,755
2020/09/01 19,600 19,760 19,560 19,710 52,036
2020/08/31 19,580 19,580 19,490 19,540 21,844
2020/08/28 19,330 19,490 19,280 19,360 14,588
2020/08/27 19,410 19,430 19,300 19,300 10,849
2020/08/26 19,270 19,320 19,160 19,190 10,742
2020/08/25 19,230 19,290 19,190 19,220 6,363
2020/08/24 19,260 19,260 19,170 19,210 16,996
2020/08/21 19,400 19,420 19,260 19,310 9,212
2020/08/20 19,240 19,480 19,200 19,360 20,618
2020/08/19 19,840 19,840 19,690 19,700 18,982
2020/08/18 19,770 19,840 19,700 19,840 24,282
2020/08/17 19,360 19,480 19,320 19,470 13,935
2020/08/14 19,690 19,730 19,570 19,600 17,745
2020/08/13 19,250 19,460 19,250 19,340 33,687
2020/08/12 19,140 19,300 18,700 18,870 74,370
2020/08/11 20,240 20,240 20,000 20,040 44,541
2020/08/07 20,560 20,560 20,330 20,440 46,047
2020/08/06 20,180 20,330 20,170 20,330 25,696
2020/08/05 20,080 20,110 19,920 20,070 21,149
2020/08/04 19,660 19,730 19,640 19,680 18,203
2020/08/03 19,700 19,750 19,610 19,660 24,133
2020/07/31 19,270 19,370 19,220 19,360 20,793
2020/07/30 19,380 19,450 19,340 19,380 22,073
2020/07/29 19,320 19,400 19,250 19,310 46,123
2020/07/28 19,470 19,590 19,190 19,220 39,904
2020/07/27 19,070 19,220 19,030 19,210 29,588
2020/07/22 18,550 18,740 18,500 18,670 25,104
2020/07/21 18,320 18,360 18,290 18,350 9,164
2020/07/20 18,200 18,270 18,200 18,260 6,508
2020/07/17 18,130 18,160 18,100 18,150 10,373
2020/07/16 18,210 18,230 18,170 18,190 5,257
2020/07/15 18,230 18,280 18,210 18,230 8,664
2020/07/14 18,220 18,220 18,110 18,110 11,305
2020/07/13 18,100 18,180 18,080 18,180 7,590
2020/07/10 18,230 18,230 18,050 18,050 18,143
2020/07/09 18,240 18,300 18,210 18,270 15,345
2020/07/08 18,150 18,180 18,130 18,140 8,049
2020/07/07 18,020 18,050 17,990 18,050 3,247
2020/07/06 17,980 17,980 17,930 17,940 9,190
2020/07/03 17,970 17,970 17,920 17,930 10,584
2020/07/02 17,880 17,890 17,830 17,840 16,096
2020/07/01 18,100 18,120 18,030 18,060 10,974
2020/06/30 17,970 17,970 17,910 17,950 9,478
2020/06/29 17,870 17,880 17,820 17,880 14,097
2020/06/26 17,780 17,780 17,680 17,690 8,503
2020/06/25 17,750 17,770 17,720 17,750 19,547
2020/06/24 17,730 17,760 17,690 17,740 13,877
2020/06/23 17,670 17,670 17,600 17,650 10,778
2020/06/22 17,570 17,660 17,540 17,590 16,396
2020/06/19 17,350 17,350 17,320 17,330 10,628
2020/06/18 17,390 17,390 17,300 17,340 11,097
2020/06/17 17,450 17,450 17,370 17,440 9,137
2020/06/16 17,410 17,500 17,390 17,430 12,136
2020/06/15 17,470 17,500 17,330 17,330 10,680
2020/06/12 17,380 17,440 17,300 17,410 9,680
2020/06/11 17,480 17,480 17,400 17,410 9,488
2020/06/10 17,390 17,420 17,350 17,350 3,678
2020/06/09 17,320 17,320 17,210 17,240 8,801
2020/06/08 17,350 17,410 17,310 17,400 12,616
2020/06/05 17,540 17,630 17,540 17,560 22,976
2020/06/04 17,430 17,490 17,380 17,430 13,807
2020/06/03 17,660 17,660 17,580 17,600 7,148
2020/06/02 17,620 17,640 17,570 17,640 7,128
2020/06/01 17,650 17,660 17,540 17,630 7,391
2020/05/29 17,440 17,440 17,310 17,360 10,367
2020/05/28 17,330 17,460 17,330 17,440 6,708
2020/05/27 17,350 17,360 17,230 17,250 17,607
2020/05/26 17,470 17,600 17,470 17,580 4,612
2020/05/25 17,530 17,550 17,450 17,460 6,612
2020/05/22 17,490 17,530 17,440 17,490 14,176
2020/05/21 17,660 17,690 17,630 17,640 9,356
2020/05/20 17,700 17,770 17,700 17,740 7,101
2020/05/19 17,520 17,590 17,480 17,560 19,686
2020/05/18 17,760 17,790 17,680 17,780 23,585
2020/05/15 17,510 17,510 17,450 17,490 17,293
2020/05/14 17,280 17,300 17,210 17,220 26,235
2020/05/13 17,190 17,210 17,160 17,190 8,281
2020/05/12 17,170 17,210 17,140 17,170 5,880
2020/05/11 17,130 17,220 17,130 17,140 6,929
2020/05/08 17,200 17,210 17,120 17,190 7,630
2020/05/07 16,800 16,940 16,800 16,900 13,494
2020/05/01 17,100 17,100 16,850 16,890 26,723
2020/04/30 17,210 17,210 17,160 17,210 10,885
2020/04/28 17,270 17,270 17,070 17,080 7,204
2020/04/27 17,500 17,500 17,350 17,350 7,194
2020/04/24 17,490 17,520 17,430 17,490 7,666
2020/04/23 17,390 17,450 17,300 17,410 19,227
2020/04/22 17,080 17,170 17,000 17,050 20,599
2020/04/21 17,060 17,150 17,050 17,100 5,075
2020/04/20 16,950 17,100 16,950 17,050 6,957
2020/04/17 17,380 17,450 17,170 17,170 7,968
2020/04/16 17,310 17,450 17,310 17,390 6,644
2020/04/15 17,490 17,490 17,330 17,330 8,741
2020/04/14 17,320 17,490 17,320 17,350 20,102
2020/04/13 17,230 17,260 17,070 17,080 14,673
2020/04/10 17,120 17,250 17,100 17,180 12,830
2020/04/09 16,890 16,930 16,860 16,870 7,818
2020/04/08 16,860 16,950 16,750 16,840 27,023
2020/04/07 17,120 17,200 16,960 16,960 33,373
2020/04/06 16,600 16,640 16,550 16,610 17,517
2020/04/03 16,350 16,410 16,310 16,310 17,476
2020/04/02 16,100 16,100 15,990 15,990 13,099
2020/04/01 15,910 16,100 15,910 16,000 7,850
2020/03/31 16,430 16,530 16,430 16,460 12,524
2020/03/30 16,490 16,530 16,250 16,410 24,143
2020/03/27 16,790 16,790 16,570 16,680 18,668
2020/03/26 16,850 16,850 16,620 16,630 39,678
2020/03/25 17,100 17,160 16,800 16,980 31,469
2020/03/24 16,330 16,480 16,270 16,300 58,588
2020/03/23 15,490 15,610 15,430 15,460 11,714
2020/03/19 15,290 15,290 15,040 15,040 16,474
2020/03/18 15,520 15,570 15,230 15,280 19,250
2020/03/17 15,070 15,260 14,910 15,030 40,127
2020/03/16 15,600 15,650 15,380 15,510 13,586
2020/03/13 15,520 15,830 15,320 15,750 23,693
2020/03/12 16,170 16,240 15,870 15,990 25,529
2020/03/11 16,320 16,380 16,270 16,270 3,748
2020/03/10 16,150 16,370 16,110 16,250 12,230
2020/03/09 16,690 16,690 16,030 16,250 41,944
2020/03/06 16,700 16,750 16,610 16,740 15,776
2020/03/05 16,600 16,600 16,540 16,540 6,542
2020/03/04 16,580 16,630 16,570 16,620 15,981
2020/03/03 16,250 16,300 16,200 16,200 14,145
2020/03/02 16,040 16,350 16,040 16,340 34,913
2020/02/28 17,050 17,050 16,680 16,700 20,336
2020/02/27 17,060 17,200 17,060 17,100 10,641
2020/02/26 17,180 17,180 17,010 17,060 15,778
2020/02/25 17,390 17,410 17,160 17,410 26,512
2020/02/21 17,080 17,170 17,080 17,170 15,643
2020/02/20 16,860 16,890 16,810 16,870 14,349
2020/02/19 16,550 16,610 16,550 16,610 12,436
2020/02/18 16,380 16,490 16,370 16,390 21,241
2020/02/17 16,350 16,380 16,350 16,350 10,182
2020/02/14 16,320 16,320 16,270 16,280 7,426
2020/02/13 16,220 16,280 16,220 16,270 7,099
2020/02/12 16,190 16,220 16,180 16,180 15,056
2020/02/10 16,240 16,260 16,220 16,250 5,399
2020/02/07 16,200 16,230 16,190 16,190 4,712
2020/02/06 16,080 16,110 16,070 16,090 6,481
2020/02/05 16,020 16,080 16,000 16,060 6,251
2020/02/04 16,130 16,150 16,100 16,100 5,225
2020/02/03 16,240 16,240 16,140 16,140 10,401
2020/01/31 16,160 16,220 16,130 16,130 8,435
2020/01/30 16,190 16,210 16,170 16,180 13,565
2020/01/29 16,080 16,120 16,070 16,090 5,123
2020/01/28 16,230 16,240 16,190 16,190 5,531
2020/01/27 16,200 16,230 16,180 16,220 5,046
2020/01/24 16,090 16,110 16,080 16,090 3,887
2020/01/23 16,130 16,150 16,070 16,070 4,070
2020/01/22 16,120 16,120 16,060 16,080 5,146
2020/01/21 16,200 16,230 16,190 16,210 3,691
2020/01/20 16,160 16,200 16,150 16,190 3,368
2020/01/17 16,110 16,160 16,090 16,150 1,985
2020/01/16 16,090 16,130 16,060 16,070 4,757
2020/01/15 16,020 16,080 16,010 16,070 4,729
2020/01/14 15,990 16,010 15,920 15,930 8,113
2020/01/10 16,010 16,010 15,950 15,960 4,683
2020/01/09 16,010 16,060 15,970 16,010 11,175
2020/01/08 16,220 16,350 16,160 16,250 27,118
2020/01/07 15,960 15,980 15,890 15,970 5,942
2020/01/06 15,960 16,070 15,930 16,030 13,381

このページの先頭へ