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
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

このページの先頭へ