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 |
---|---|---|---|---|---|
2022/12/30 | 22,455 | 22,455 | 22,375 | 22,455 | 7,205 |
2022/12/29 | 22,515 | 22,545 | 22,470 | 22,515 | 1,377 |
2022/12/28 | 22,505 | 22,640 | 22,500 | 22,580 | 8,714 |
2022/12/27 | 22,250 | 22,350 | 22,250 | 22,305 | 4,114 |
2022/12/26 | 22,375 | 22,375 | 22,150 | 22,165 | 3,360 |
2022/12/23 | 22,090 | 22,180 | 22,075 | 22,170 | 3,227 |
2022/12/22 | 22,370 | 22,375 | 22,295 | 22,320 | 34,082 |
2022/12/21 | 22,290 | 22,360 | 22,250 | 22,325 | 5,367 |
2022/12/20 | 22,765 | 22,845 | 22,135 | 22,140 | 11,080 |
2022/12/19 | 22,765 | 22,765 | 22,685 | 22,690 | 3,049 |
2022/12/16 | 22,775 | 22,775 | 22,700 | 22,725 | 3,605 |
2022/12/15 | 22,775 | 22,785 | 22,585 | 22,625 | 4,468 |
2022/12/14 | 22,835 | 22,870 | 22,800 | 22,800 | 5,201 |
2022/12/13 | 22,790 | 22,870 | 22,790 | 22,850 | 2,856 |
2022/12/12 | 22,825 | 22,850 | 22,750 | 22,785 | 3,874 |
2022/12/09 | 22,755 | 22,775 | 22,680 | 22,735 | 2,488 |
2022/12/08 | 22,670 | 22,755 | 22,670 | 22,750 | 2,695 |
2022/12/07 | 22,550 | 22,670 | 22,550 | 22,655 | 14,791 |
2022/12/06 | 22,500 | 22,630 | 22,455 | 22,580 | 12,253 |
2022/12/05 | 22,510 | 22,645 | 22,510 | 22,630 | 7,756 |
2022/12/02 | 22,675 | 22,710 | 22,590 | 22,595 | 4,531 |
2022/12/01 | 22,680 | 22,715 | 22,570 | 22,605 | 5,981 |
2022/11/30 | 22,595 | 22,660 | 22,575 | 22,600 | 11,740 |
2022/11/29 | 22,490 | 22,640 | 22,470 | 22,625 | 1,714 |
2022/11/28 | 23,180 | 23,180 | 22,520 | 22,525 | 5,412 |
2022/11/25 | 22,665 | 22,720 | 22,630 | 22,680 | 1,895 |
2022/11/24 | 22,690 | 22,800 | 22,665 | 22,690 | 6,797 |
2022/11/22 | 22,985 | 23,035 | 22,985 | 23,005 | 1,874 |
2022/11/21 | 22,870 | 22,890 | 22,800 | 22,860 | 3,841 |
2022/11/18 | 22,995 | 23,030 | 22,940 | 22,945 | 4,854 |
2022/11/17 | 23,015 | 23,035 | 22,870 | 22,875 | 2,742 |
2022/11/16 | 23,050 | 23,150 | 23,030 | 23,065 | 4,412 |
2022/11/15 | 23,065 | 23,180 | 23,060 | 23,130 | 2,830 |
2022/11/14 | 22,915 | 22,940 | 22,800 | 22,860 | 8,622 |
2022/11/11 | 23,135 | 23,230 | 23,070 | 23,210 | 6,164 |
2022/11/10 | 23,220 | 23,285 | 23,215 | 23,285 | 5,260 |
2022/11/09 | 23,140 | 23,205 | 23,110 | 23,190 | 9,175 |
2022/11/08 | 22,855 | 22,865 | 22,785 | 22,785 | 6,385 |
2022/11/07 | 22,890 | 22,935 | 22,865 | 22,900 | 4,843 |
2022/11/04 | 22,505 | 22,700 | 22,470 | 22,700 | 3,851 |
2022/11/02 | 22,690 | 22,710 | 22,605 | 22,660 | 5,292 |
2022/11/01 | 22,615 | 22,650 | 22,580 | 22,640 | 4,274 |
2022/10/31 | 22,630 | 22,670 | 22,600 | 22,600 | 2,846 |
2022/10/28 | 22,645 | 22,730 | 22,625 | 22,625 | 1,535 |
2022/10/27 | 22,695 | 22,700 | 22,540 | 22,585 | 5,518 |
2022/10/26 | 22,765 | 22,895 | 22,760 | 22,870 | 2,762 |
2022/10/25 | 22,910 | 22,945 | 22,845 | 22,845 | 1,572 |
2022/10/24 | 22,935 | 22,990 | 22,840 | 22,945 | 15,433 |
2022/10/21 | 22,760 | 22,765 | 22,690 | 22,690 | 3,759 |
2022/10/20 | 22,710 | 22,820 | 22,670 | 22,780 | 6,409 |
2022/10/19 | 22,965 | 22,965 | 22,870 | 22,885 | 3,612 |
2022/10/18 | 22,905 | 23,005 | 22,870 | 22,955 | 12,615 |
2022/10/17 | 22,810 | 22,905 | 22,765 | 22,890 | 2,895 |
2022/10/14 | 22,820 | 22,925 | 22,760 | 22,900 | 10,607 |
2022/10/13 | 22,875 | 22,900 | 22,815 | 22,820 | 7,792 |
2022/10/12 | 22,615 | 22,740 | 22,610 | 22,740 | 5,383 |
2022/10/11 | 22,660 | 22,705 | 22,550 | 22,655 | 12,698 |
2022/10/07 | 23,130 | 23,135 | 23,075 | 23,135 | 2,875 |
2022/10/06 | 23,100 | 23,205 | 23,100 | 23,180 | 2,459 |
2022/10/05 | 23,100 | 23,120 | 23,040 | 23,055 | 7,035 |
2022/10/04 | 22,880 | 22,965 | 22,850 | 22,965 | 9,646 |
2022/10/03 | 22,450 | 22,500 | 22,415 | 22,465 | 15,932 |
2022/09/30 | 22,375 | 22,440 | 22,365 | 22,425 | 5,841 |
2022/09/29 | 22,260 | 22,290 | 22,130 | 22,135 | 1,972 |
2022/09/28 | 21,940 | 21,960 | 21,855 | 21,855 | 2,564 |
2022/09/27 | 21,910 | 22,000 | 21,900 | 21,990 | 3,318 |
2022/09/26 | 21,985 | 22,020 | 21,800 | 21,915 | 31,906 |
2022/09/22 | 22,395 | 22,445 | 22,280 | 22,410 | 9,788 |
2022/09/21 | 22,295 | 22,350 | 22,260 | 22,325 | 2,721 |
2022/09/20 | 22,350 | 22,370 | 22,290 | 22,290 | 2,831 |
2022/09/16 | 22,200 | 22,250 | 22,160 | 22,240 | 9,135 |
2022/09/15 | 22,590 | 22,630 | 22,550 | 22,575 | 10,226 |
2022/09/14 | 22,915 | 22,915 | 22,790 | 22,790 | 6,320 |
2022/09/13 | 22,910 | 22,950 | 22,825 | 22,825 | 2,901 |
2022/09/12 | 22,830 | 22,875 | 22,780 | 22,850 | 2,834 |
2022/09/09 | 22,940 | 22,985 | 22,850 | 22,890 | 10,578 |
2022/09/08 | 23,060 | 23,095 | 22,965 | 22,965 | 12,194 |
2022/09/07 | 22,720 | 22,775 | 22,590 | 22,760 | 9,901 |
2022/09/06 | 22,425 | 22,575 | 22,400 | 22,575 | 20,440 |
2022/09/05 | 22,360 | 22,410 | 22,325 | 22,385 | 4,402 |
2022/09/02 | 22,135 | 22,235 | 22,125 | 22,230 | 6,157 |
2022/09/01 | 22,170 | 22,205 | 22,120 | 22,150 | 14,668 |
2022/08/31 | 22,265 | 22,275 | 22,205 | 22,225 | 9,942 |
2022/08/30 | 22,455 | 22,470 | 22,370 | 22,370 | 2,690 |
2022/08/29 | 22,320 | 22,360 | 22,250 | 22,280 | 18,004 |
2022/08/26 | 22,355 | 22,390 | 22,330 | 22,390 | 1,673 |
2022/08/25 | 22,355 | 22,385 | 22,345 | 22,380 | 3,830 |
2022/08/24 | 22,250 | 22,280 | 22,200 | 22,215 | 1,945 |
2022/08/23 | 22,230 | 22,285 | 22,200 | 22,210 | 6,119 |
2022/08/22 | 22,275 | 22,375 | 22,265 | 22,305 | 2,189 |
2022/08/19 | 22,240 | 22,305 | 22,240 | 22,270 | 2,463 |
2022/08/18 | 22,200 | 22,215 | 22,165 | 22,205 | 3,634 |
2022/08/17 | 22,205 | 22,270 | 22,160 | 22,260 | 2,556 |
2022/08/16 | 22,070 | 22,155 | 22,040 | 22,125 | 4,233 |
2022/08/15 | 22,355 | 22,355 | 22,235 | 22,235 | 1,607 |
2022/08/12 | 22,185 | 22,250 | 22,170 | 22,215 | 2,424 |
2022/08/10 | 22,600 | 22,605 | 22,490 | 22,490 | 2,412 |
2022/08/09 | 22,505 | 22,515 | 22,390 | 22,495 | 7,681 |
2022/08/08 | 22,335 | 22,390 | 22,325 | 22,360 | 6,146 |
2022/08/05 | 22,170 | 22,290 | 22,170 | 22,275 | 48,123 |
2022/08/04 | 22,000 | 22,145 | 21,985 | 22,120 | 8,386 |
2022/08/03 | 21,820 | 22,000 | 21,815 | 21,975 | 5,465 |
2022/08/02 | 21,710 | 21,715 | 21,560 | 21,580 | 63,640 |
2022/08/01 | 21,900 | 21,905 | 21,690 | 21,725 | 3,199 |
2022/07/29 | 21,975 | 22,015 | 21,815 | 21,860 | 14,745 |
2022/07/28 | 22,040 | 22,085 | 21,890 | 21,925 | 2,859 |
2022/07/27 | 21,910 | 21,950 | 21,875 | 21,920 | 1,313 |
2022/07/26 | 21,850 | 21,945 | 21,845 | 21,905 | 36,940 |
2022/07/25 | 21,915 | 21,940 | 21,860 | 21,915 | 9,374 |
2022/07/22 | 21,925 | 22,055 | 21,920 | 22,050 | 82,650 |
2022/07/21 | 21,885 | 21,895 | 21,760 | 21,810 | 127,813 |
2022/07/20 | 22,020 | 22,080 | 21,980 | 21,985 | 1,583 |
2022/07/19 | 22,015 | 22,030 | 21,970 | 21,990 | 4,537 |
2022/07/15 | 22,170 | 22,240 | 22,125 | 22,155 | 3,642 |
2022/07/14 | 22,235 | 22,300 | 22,190 | 22,300 | 5,323 |
2022/07/13 | 22,000 | 22,105 | 21,985 | 22,045 | 2,166 |
2022/07/12 | 22,205 | 22,300 | 22,045 | 22,150 | 22,404 |
2022/07/11 | 22,125 | 22,270 | 22,120 | 22,245 | 4,150 |
2022/07/08 | 22,080 | 22,135 | 21,980 | 22,030 | 5,110 |
2022/07/07 | 22,040 | 22,135 | 21,965 | 22,135 | 8,696 |
2022/07/06 | 22,330 | 22,410 | 22,215 | 22,220 | 10,714 |
2022/07/05 | 22,905 | 23,030 | 22,885 | 23,020 | 4,306 |
2022/07/04 | 22,755 | 22,875 | 22,705 | 22,855 | 4,698 |
2022/07/01 | 22,880 | 22,900 | 22,590 | 22,610 | 12,598 |
2022/06/30 | 23,180 | 23,200 | 23,070 | 23,080 | 1,994 |
2022/06/29 | 23,075 | 23,130 | 23,060 | 23,090 | 1,973 |
2022/06/28 | 23,015 | 23,060 | 22,985 | 23,055 | 5,169 |
2022/06/27 | 23,055 | 23,085 | 22,950 | 23,085 | 2,712 |
2022/06/24 | 22,950 | 22,990 | 22,895 | 22,920 | 12,036 |
2022/06/23 | 23,310 | 23,320 | 23,110 | 23,190 | 4,345 |
2022/06/22 | 23,270 | 23,295 | 23,180 | 23,185 | 5,575 |
2022/06/21 | 23,165 | 23,215 | 23,095 | 23,120 | 7,959 |
2022/06/20 | 23,185 | 23,220 | 23,075 | 23,215 | 10,252 |
2022/06/17 | 22,865 | 23,090 | 22,800 | 23,085 | 30,750 |
2022/06/16 | 22,935 | 22,985 | 22,915 | 22,935 | 6,503 |
2022/06/15 | 22,840 | 22,925 | 22,780 | 22,870 | 6,965 |
2022/06/14 | 22,785 | 22,960 | 22,750 | 22,960 | 14,739 |
2022/06/13 | 23,595 | 23,605 | 23,390 | 23,465 | 18,888 |
2022/06/10 | 23,135 | 23,140 | 22,995 | 23,000 | 5,118 |
2022/06/09 | 23,215 | 23,230 | 23,080 | 23,080 | 8,389 |
2022/06/08 | 22,965 | 22,970 | 22,900 | 22,960 | 6,953 |
2022/06/07 | 22,660 | 22,840 | 22,650 | 22,805 | 6,553 |
2022/06/06 | 22,560 | 22,620 | 22,560 | 22,610 | 3,426 |
2022/06/03 | 22,650 | 22,690 | 22,600 | 22,625 | 6,512 |
2022/06/02 | 22,390 | 22,420 | 22,350 | 22,400 | 6,460 |
2022/06/01 | 22,040 | 22,120 | 22,040 | 22,075 | 2,769 |
2022/05/31 | 22,075 | 22,130 | 22,075 | 22,095 | 2,348 |
2022/05/30 | 21,950 | 22,065 | 21,910 | 22,065 | 2,507 |
2022/05/27 | 21,955 | 21,960 | 21,885 | 21,925 | 3,532 |
2022/05/26 | 21,990 | 22,035 | 21,890 | 21,890 | 4,860 |
2022/05/25 | 22,085 | 22,100 | 22,020 | 22,030 | 2,755 |
2022/05/24 | 22,115 | 22,120 | 22,040 | 22,080 | 4,102 |
2022/05/23 | 22,035 | 22,160 | 21,960 | 22,115 | 6,001 |
2022/05/20 | 21,980 | 22,020 | 21,910 | 22,005 | 11,293 |
2022/05/19 | 21,665 | 21,850 | 21,665 | 21,770 | 5,660 |
2022/05/18 | 21,920 | 21,935 | 21,755 | 21,815 | 6,756 |
2022/05/17 | 21,945 | 22,070 | 21,945 | 22,065 | 8,898 |
2022/05/16 | 21,895 | 21,945 | 21,720 | 21,745 | 6,830 |
2022/05/13 | 21,865 | 22,010 | 21,820 | 21,955 | 18,343 |
2022/05/12 | 22,450 | 22,510 | 22,345 | 22,355 | 10,095 |
2022/05/11 | 22,295 | 22,370 | 22,265 | 22,345 | 12,520 |
2022/05/10 | 22,565 | 22,695 | 22,460 | 22,655 | 17,951 |
2022/05/09 | 22,955 | 22,975 | 22,870 | 22,870 | 8,484 |
2022/05/06 | 22,790 | 22,890 | 22,750 | 22,860 | 32,504 |
2022/05/02 | 23,020 | 23,020 | 22,880 | 22,930 | 11,409 |
2022/04/28 | 22,590 | 22,770 | 22,585 | 22,740 | 13,018 |
2022/04/27 | 22,650 | 22,660 | 22,570 | 22,625 | 7,705 |
2022/04/26 | 22,630 | 22,790 | 22,600 | 22,780 | 50,048 |
2022/04/25 | 23,180 | 23,190 | 22,950 | 22,970 | 15,103 |
2022/04/22 | 23,395 | 23,430 | 23,300 | 23,300 | 7,608 |
2022/04/21 | 23,380 | 23,450 | 23,325 | 23,380 | 5,994 |
2022/04/20 | 23,535 | 23,540 | 23,255 | 23,315 | 22,952 |
2022/04/19 | 23,465 | 23,630 | 23,440 | 23,630 | 9,812 |
2022/04/18 | 23,485 | 23,510 | 23,395 | 23,455 | 15,925 |
2022/04/15 | 23,300 | 23,445 | 23,210 | 23,435 | 10,075 |
2022/04/14 | 23,140 | 23,170 | 23,050 | 23,075 | 16,349 |
2022/04/13 | 23,010 | 23,130 | 23,000 | 23,125 | 14,463 |
2022/04/12 | 22,860 | 22,950 | 22,815 | 22,920 | 15,925 |
2022/04/11 | 22,575 | 22,705 | 22,550 | 22,705 | 10,537 |
2022/04/08 | 22,370 | 22,390 | 22,300 | 22,350 | 7,561 |
2022/04/07 | 22,220 | 22,235 | 22,170 | 22,205 | 5,095 |
2022/04/06 | 22,180 | 22,260 | 22,150 | 22,205 | 20,579 |
2022/04/05 | 22,150 | 22,150 | 22,020 | 22,080 | 2,931 |
2022/04/04 | 22,035 | 22,035 | 21,920 | 21,990 | 18,765 |
2022/04/01 | 22,000 | 22,190 | 21,995 | 22,135 | 11,441 |
2022/03/31 | 22,035 | 22,060 | 21,880 | 21,900 | 8,029 |
2022/03/30 | 22,015 | 22,015 | 21,810 | 21,900 | 20,756 |
2022/03/29 | 22,205 | 22,285 | 22,105 | 22,195 | 23,978 |
2022/03/28 | 22,355 | 22,375 | 22,225 | 22,250 | 8,768 |
2022/03/25 | 22,380 | 22,385 | 22,195 | 22,245 | 24,606 |
2022/03/24 | 22,000 | 22,030 | 21,930 | 21,955 | 9,972 |
2022/03/23 | 21,755 | 21,755 | 21,650 | 21,720 | 7,613 |
2022/03/22 | 21,595 | 21,775 | 21,595 | 21,770 | 13,071 |
2022/03/18 | 21,485 | 21,535 | 21,370 | 21,420 | 5,182 |
2022/03/17 | 21,370 | 21,470 | 21,370 | 21,445 | 11,792 |
2022/03/16 | 21,170 | 21,260 | 21,130 | 21,170 | 33,622 |
2022/03/15 | 21,550 | 21,550 | 21,270 | 21,290 | 22,915 |
2022/03/14 | 21,650 | 21,740 | 21,610 | 21,690 | 11,621 |
2022/03/11 | 21,635 | 21,665 | 21,580 | 21,620 | 21,140 |
2022/03/10 | 21,520 | 21,540 | 21,355 | 21,460 | 31,493 |
2022/03/09 | 22,100 | 22,275 | 22,005 | 22,155 | 45,365 |
2022/03/08 | 21,545 | 21,550 | 21,365 | 21,515 | 34,563 |
2022/03/07 | 21,350 | 21,450 | 21,295 | 21,300 | 29,990 |
2022/03/04 | 20,875 | 21,000 | 20,825 | 20,850 | 19,870 |
2022/03/03 | 20,815 | 20,835 | 20,750 | 20,800 | 7,952 |
2022/03/02 | 20,810 | 20,840 | 20,735 | 20,795 | 14,554 |
2022/03/01 | 20,475 | 20,515 | 20,450 | 20,475 | 4,667 |
2022/02/28 | 20,635 | 20,695 | 20,540 | 20,575 | 20,444 |
2022/02/25 | 20,575 | 20,705 | 20,540 | 20,600 | 24,699 |
2022/02/24 | 20,500 | 20,845 | 20,490 | 20,755 | 25,364 |
2022/02/22 | 20,425 | 20,470 | 20,395 | 20,465 | 16,397 |
2022/02/21 | 20,455 | 20,475 | 20,290 | 20,315 | 16,983 |
2022/02/18 | 20,385 | 20,415 | 20,305 | 20,345 | 13,589 |
2022/02/17 | 20,155 | 20,190 | 20,120 | 20,185 | 11,700 |
2022/02/16 | 20,000 | 20,035 | 19,990 | 20,030 | 8,726 |
2022/02/15 | 20,195 | 20,250 | 20,140 | 20,215 | 10,155 |
2022/02/14 | 20,060 | 20,070 | 19,965 | 20,000 | 11,570 |
2022/02/10 | 19,790 | 19,810 | 19,770 | 19,795 | 3,464 |
2022/02/09 | 19,695 | 19,715 | 19,675 | 19,715 | 3,046 |
2022/02/08 | 19,585 | 19,640 | 19,575 | 19,620 | 5,274 |
2022/02/07 | 19,470 | 19,535 | 19,470 | 19,495 | 4,684 |
2022/02/04 | 19,380 | 19,410 | 19,370 | 19,385 | 1,831 |
2022/02/03 | 19,305 | 19,335 | 19,300 | 19,335 | 1,615 |
2022/02/02 | 19,305 | 19,305 | 19,260 | 19,285 | 4,272 |
2022/02/01 | 19,335 | 19,370 | 19,285 | 19,355 | 3,139 |
2022/01/31 | 19,265 | 19,320 | 19,255 | 19,280 | 3,923 |
2022/01/28 | 19,355 | 19,410 | 19,350 | 19,385 | 8,225 |
2022/01/27 | 19,515 | 19,520 | 19,405 | 19,420 | 10,660 |
2022/01/26 | 19,680 | 19,680 | 19,630 | 19,660 | 7,494 |
2022/01/25 | 19,645 | 19,645 | 19,560 | 19,585 | 5,346 |
2022/01/24 | 19,505 | 19,565 | 19,465 | 19,545 | 8,961 |
2022/01/21 | 19,585 | 19,590 | 19,510 | 19,590 | 4,183 |
2022/01/20 | 19,630 | 19,670 | 19,610 | 19,670 | 14,581 |
2022/01/19 | 19,405 | 19,445 | 19,340 | 19,345 | 8,668 |
2022/01/18 | 19,475 | 19,530 | 19,450 | 19,470 | 2,682 |
2022/01/17 | 19,400 | 19,470 | 19,370 | 19,470 | 3,640 |
2022/01/14 | 19,420 | 19,420 | 19,365 | 19,410 | 5,876 |
2022/01/13 | 19,560 | 19,560 | 19,520 | 19,540 | 1,101 |
2022/01/12 | 19,605 | 19,625 | 19,585 | 19,605 | 3,505 |
2022/01/11 | 19,405 | 19,480 | 19,390 | 19,465 | 6,665 |
2022/01/07 | 19,390 | 19,425 | 19,370 | 19,380 | 4,495 |
2022/01/06 | 19,640 | 19,645 | 19,515 | 19,520 | 6,560 |
2022/01/05 | 19,690 | 19,695 | 19,655 | 19,685 | 11,772 |
2022/01/04 | 19,425 | 19,530 | 19,420 | 19,510 | 11,829 |