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
2021/12/30 19,380 19,385 19,330 19,330 5,605
2021/12/29 19,375 19,395 19,345 19,385 2,532
2021/12/28 19,430 19,465 19,415 19,455 5,556
2021/12/27 19,310 19,365 19,300 19,350 7,148
2021/12/24 19,335 19,365 19,300 19,310 3,593
2021/12/23 19,220 19,280 19,220 19,265 6,256
2021/12/22 19,075 19,085 19,050 19,060 10,613
2021/12/21 19,035 19,060 18,985 19,055 6,384
2021/12/20 19,105 19,130 19,090 19,120 5,046
2021/12/17 19,110 19,160 19,100 19,150 11,572
2021/12/16 18,970 19,030 18,940 19,030 4,127
2021/12/15 18,840 18,860 18,795 18,810 4,362
2021/12/14 18,960 18,995 18,945 18,960 2,875
2021/12/13 18,905 18,980 18,905 18,920 3,949
2021/12/10 18,825 18,885 18,810 18,835 3,525
2021/12/09 18,955 18,980 18,940 18,955 3,457
2021/12/08 18,940 19,000 18,915 18,985 5,605
2021/12/07 18,880 18,935 18,860 18,935 5,312
2021/12/06 18,845 18,880 18,820 18,850 5,763
2021/12/03 18,695 18,800 18,675 18,800 4,234
2021/12/02 18,810 18,835 18,760 18,770 18,165
2021/12/01 18,775 19,030 18,765 19,005 76,054
2021/11/30 19,015 19,030 18,930 18,990 20,089
2021/11/29 19,100 19,100 19,000 19,020 21,255
2021/11/26 19,310 19,310 19,230 19,280 19,734
2021/11/25 19,300 19,420 19,290 19,420 70,419
2021/11/24 19,290 19,320 19,250 19,290 16,296
2021/11/22 19,680 19,730 19,670 19,690 8,416
2021/11/19 19,850 19,920 19,850 19,900 6,115
2021/11/18 19,910 19,960 19,880 19,930 3,141
2021/11/17 19,880 19,920 19,860 19,900 3,259
2021/11/16 19,880 19,950 19,860 19,920 5,423
2021/11/15 19,880 19,880 19,750 19,780 10,123
2021/11/12 19,840 19,870 19,810 19,860 12,087
2021/11/11 19,660 19,750 19,660 19,740 21,810
2021/11/10 19,300 19,330 19,240 19,260 4,297
2021/11/09 19,320 19,320 19,210 19,220 3,548
2021/11/08 19,250 19,340 19,240 19,320 8,407
2021/11/05 19,060 19,090 19,030 19,070 15,123
2021/11/04 18,950 18,980 18,920 18,930 3,291
2021/11/02 19,100 19,120 19,050 19,050 4,378
2021/11/01 19,000 19,090 18,980 19,090 8,061
2021/10/29 19,120 19,120 19,050 19,070 62,597
2021/10/28 19,100 19,140 19,080 19,120 4,047
2021/10/27 19,140 19,150 19,030 19,030 13,235
2021/10/26 19,220 19,240 19,190 19,240 10,561
2021/10/25 19,080 19,140 19,040 19,110 5,091
2021/10/22 19,000 19,070 19,000 19,030 5,407
2021/10/21 19,050 19,120 19,000 19,020 2,492
2021/10/20 18,950 19,040 18,920 19,040 4,570
2021/10/19 18,850 18,970 18,830 18,970 2,298
2021/10/18 18,930 18,930 18,860 18,880 4,537
2021/10/15 19,090 19,130 19,090 19,120 10,126
2021/10/14 18,990 19,020 18,970 19,000 10,303
2021/10/13 18,670 18,710 18,670 18,710 2,754
2021/10/12 18,600 18,670 18,570 18,670 7,401
2021/10/11 18,400 18,520 18,400 18,520 9,287
2021/10/08 18,330 18,410 18,310 18,380 5,145
2021/10/07 18,390 18,390 18,310 18,320 8,860
2021/10/06 18,350 18,350 18,290 18,290 3,613
2021/10/05 18,330 18,350 18,260 18,260 13,828
2021/10/04 18,300 18,320 18,250 18,300 9,015
2021/10/01 18,260 18,270 18,200 18,230 9,091
2021/09/30 18,090 18,140 18,080 18,120 2,692
2021/09/29 18,100 18,150 18,080 18,140 9,144
2021/09/28 18,150 18,220 18,140 18,190 4,791
2021/09/27 18,110 18,210 18,110 18,210 9,454
2021/09/24 18,020 18,140 18,010 18,120 14,996
2021/09/22 18,130 18,230 18,110 18,220 15,151
2021/09/21 18,070 18,090 18,040 18,040 10,993
2021/09/17 18,000 18,120 17,980 18,120 11,061
2021/09/16 18,370 18,370 18,250 18,260 6,507
2021/09/15 18,500 18,520 18,460 18,480 3,636
2021/09/14 18,430 18,470 18,420 18,470 2,154
2021/09/13 18,360 18,460 18,350 18,460 3,810
2021/09/10 18,420 18,540 18,390 18,530 4,721
2021/09/09 18,470 18,470 18,400 18,420 4,157
2021/09/08 18,510 18,560 18,510 18,550 4,654
2021/09/07 18,720 18,770 18,670 18,680 4,895
2021/09/06 18,780 18,790 18,740 18,770 8,089
2021/09/03 18,620 18,660 18,590 18,640 7,411
2021/09/02 18,660 18,680 18,630 18,670 3,350
2021/09/01 18,670 18,720 18,660 18,700 6,517
2021/08/31 18,610 18,670 18,610 18,650 1,858
2021/08/30 18,700 18,710 18,630 18,640 7,715
2021/08/27 18,450 18,550 18,450 18,550 9,558
2021/08/26 18,420 18,440 18,370 18,390 4,741
2021/08/25 18,480 18,510 18,410 18,410 3,873
2021/08/24 18,500 18,540 18,480 18,540 8,726
2021/08/23 18,270 18,380 18,250 18,360 7,847
2021/08/20 18,260 18,340 18,260 18,340 10,340
2021/08/19 18,360 18,370 18,310 18,340 3,629
2021/08/18 18,310 18,370 18,290 18,370 2,867
2021/08/17 18,270 18,340 18,240 18,310 6,830
2021/08/16 18,240 18,260 18,150 18,170 7,422
2021/08/13 18,120 18,150 18,100 18,130 3,877
2021/08/12 18,080 18,100 18,060 18,100 7,786
2021/08/11 17,880 17,970 17,850 17,970 9,046
2021/08/10 17,850 17,940 17,850 17,890 26,170
2021/08/06 18,510 18,530 18,480 18,500 5,450
2021/08/05 18,550 18,590 18,550 18,570 6,578
2021/08/04 18,480 18,510 18,440 18,490 4,004
2021/08/03 18,520 18,540 18,490 18,510 7,555
2021/08/02 18,630 18,630 18,560 18,600 7,861
2021/07/30 18,730 18,750 18,700 18,730 16,111
2021/07/29 18,600 18,670 18,580 18,640 13,565
2021/07/28 18,480 18,560 18,480 18,560 3,584
2021/07/27 18,570 18,570 18,500 18,510 6,159
2021/07/26 18,610 18,670 18,580 18,670 12,901
2021/07/21 18,610 18,610 18,570 18,590 3,999
2021/07/20 18,560 18,650 18,560 18,610 4,532
2021/07/19 18,660 18,690 18,630 18,630 7,797
2021/07/16 18,800 18,830 18,780 18,790 5,400
2021/07/15 18,790 18,820 18,760 18,810 9,121
2021/07/14 18,690 18,760 18,680 18,760 3,904
2021/03/22 17,750 17,770 17,680 17,700 10,546
2021/03/19 17,750 17,750 17,660 17,720 28,623
2021/03/18 17,830 17,920 17,830 17,840 14,730
2021/03/17 17,710 17,770 17,680 17,770 10,765
2021/03/16 17,700 17,780 17,690 17,760 8,234
2021/03/15 17,640 17,720 17,630 17,670 14,831
2021/03/12 17,540 17,600 17,480 17,480 19,286
2021/03/11 17,550 17,690 17,520 17,670 17,068
2021/03/10 17,450 17,500 17,440 17,490 14,223
2021/03/09 17,210 17,300 17,180 17,280 17,490
2021/03/08 17,360 17,420 17,310 17,350 12,487
2021/03/05 17,160 17,200 17,070 17,200 21,902
2021/03/04 17,190 17,270 17,140 17,260 10,253
2021/03/03 17,370 17,400 17,340 17,380 8,061
2021/03/02 17,290 17,330 17,120 17,190 35,275
2021/03/01 17,380 17,510 17,340 17,500 22,982
2021/02/26 17,660 17,690 17,510 17,550 90,912
2021/02/25 17,900 17,930 17,830 17,880 16,685
2021/02/24 17,860 17,930 17,820 17,910 16,917
2021/02/22 17,660 17,730 17,630 17,730 18,853
2021/02/19 17,600 17,600 17,450 17,540 26,588
2021/02/18 17,670 17,720 17,640 17,720 21,672
2021/02/17 17,840 17,840 17,780 17,800 24,633
2021/02/16 17,960 18,080 17,960 18,010 15,678
2021/02/15 17,950 18,000 17,940 17,990 9,489
2021/02/12 17,960 17,960 17,900 17,930 14,496
2021/02/10 18,020 18,100 18,000 18,080 13,159
2021/02/09 18,050 18,140 18,050 18,110 20,602
2021/02/08 17,970 17,980 17,900 17,930 10,044
2021/02/05 17,790 17,810 17,740 17,800 25,083
2021/02/04 18,070 18,070 17,900 17,930 35,074
2021/02/03 18,100 18,160 18,080 18,120 18,173
2021/02/02 18,280 18,330 18,230 18,280 11,111
2021/02/01 18,210 18,290 18,150 18,260 12,873
2021/01/29 18,020 18,090 18,020 18,090 7,283
2021/01/28 17,950 18,000 17,940 17,940 25,369
2021/01/27 17,990 18,000 17,930 18,000 9,072
2021/01/26 18,060 18,100 18,030 18,070 16,684
2021/01/25 18,080 18,100 18,000 18,030 4,945
2021/01/22 18,150 18,150 18,070 18,100 3,109
2021/01/21 18,140 18,180 18,120 18,170 10,514
2021/01/20 17,940 18,020 17,930 18,020 16,894
2021/01/19 17,880 17,950 17,850 17,930 6,413
2021/01/18 17,670 17,900 17,640 17,870 25,690
2021/01/15 17,980 18,050 17,980 18,020 7,774
2021/01/14 18,010 18,040 17,920 18,000 17,853
2021/01/13 18,080 18,100 18,020 18,060 11,673
2021/01/12 18,040 18,180 18,010 18,180 24,084
2021/01/08 18,680 18,680 18,580 18,580 12,656
2021/01/07 18,620 18,620 18,520 18,610 18,476
2021/01/06 18,800 18,830 18,710 18,750 18,219
2021/01/05 18,800 18,800 18,720 18,730 17,051
2021/01/04 18,520 18,600 18,470 18,570 28,466

このページの先頭へ