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 |
---|---|---|---|---|---|
2023/12/29 | 27,100 | 27,185 | 27,080 | 27,185 | 3,923 |
2023/12/28 | 27,270 | 27,370 | 27,220 | 27,290 | 4,676 |
2023/12/27 | 27,295 | 27,345 | 27,270 | 27,270 | 3,823 |
2023/12/26 | 27,115 | 27,225 | 27,070 | 27,190 | 3,052 |
2023/12/25 | 27,025 | 27,250 | 27,025 | 27,200 | 3,050 |
2023/12/22 | 27,020 | 27,080 | 26,960 | 27,025 | 2,575 |
2023/12/21 | 27,040 | 27,050 | 26,955 | 26,985 | 5,318 |
2023/12/20 | 27,235 | 27,265 | 27,110 | 27,155 | 5,898 |
2023/12/19 | 26,810 | 26,950 | 26,760 | 26,915 | 19,950 |
2023/12/18 | 26,630 | 26,695 | 26,605 | 26,680 | 5,000 |
2023/12/15 | 26,835 | 26,860 | 26,730 | 26,780 | 6,706 |
2023/12/14 | 26,910 | 26,935 | 26,570 | 26,670 | 15,659 |
2023/12/13 | 26,715 | 26,745 | 26,660 | 26,690 | 4,574 |
2023/12/12 | 26,835 | 26,870 | 26,770 | 26,795 | 7,814 |
2023/12/11 | 26,990 | 27,030 | 26,900 | 26,980 | 5,877 |
2023/12/08 | 27,125 | 27,145 | 26,870 | 27,095 | 17,770 |
2023/12/07 | 27,645 | 27,670 | 27,525 | 27,535 | 7,857 |
2023/12/06 | 27,535 | 27,640 | 27,535 | 27,630 | 3,081 |
2023/12/05 | 27,795 | 27,835 | 27,695 | 27,710 | 10,354 |
2023/12/04 | 28,685 | 28,685 | 28,330 | 28,380 | 20,106 |
2023/12/01 | 27,975 | 28,030 | 27,950 | 28,025 | 2,257 |
2023/11/30 | 27,885 | 27,910 | 27,820 | 27,830 | 4,476 |
2023/11/29 | 27,885 | 27,940 | 27,855 | 27,920 | 5,121 |
2023/11/28 | 27,735 | 27,750 | 27,675 | 27,715 | 9,754 |
2023/11/27 | 27,775 | 27,915 | 27,740 | 27,805 | 11,163 |
2023/11/24 | 27,655 | 27,675 | 27,580 | 27,605 | 2,004 |
2023/11/22 | 27,470 | 27,570 | 27,415 | 27,570 | 2,421 |
2023/11/21 | 27,245 | 27,325 | 27,200 | 27,295 | 4,630 |
2023/11/20 | 27,465 | 27,495 | 27,345 | 27,385 | 5,850 |
2023/11/17 | 27,700 | 27,735 | 27,680 | 27,720 | 2,547 |
2023/11/16 | 27,500 | 27,545 | 27,435 | 27,545 | 3,192 |
2023/11/15 | 27,390 | 27,490 | 27,375 | 27,465 | 6,273 |
2023/11/14 | 27,360 | 27,410 | 27,340 | 27,355 | 3,297 |
2023/11/13 | 27,265 | 27,300 | 27,200 | 27,295 | 4,094 |
2023/11/10 | 27,480 | 27,510 | 27,450 | 27,480 | 3,187 |
2023/11/09 | 27,295 | 27,350 | 27,260 | 27,315 | 9,618 |
2023/11/08 | 27,445 | 27,490 | 27,435 | 27,460 | 4,770 |
2023/11/07 | 27,480 | 27,510 | 27,455 | 27,510 | 8,960 |
2023/11/06 | 27,550 | 27,635 | 27,485 | 27,520 | 10,647 |
2023/11/02 | 27,705 | 27,720 | 27,650 | 27,690 | 5,586 |
2023/11/01 | 27,830 | 27,840 | 27,715 | 27,775 | 5,307 |
2023/10/31 | 27,580 | 27,775 | 27,575 | 27,775 | 2,730 |
2023/10/30 | 27,820 | 27,855 | 27,740 | 27,755 | 5,989 |
2023/10/27 | 27,660 | 27,730 | 27,640 | 27,695 | 8,395 |
2023/10/26 | 27,590 | 27,755 | 27,590 | 27,720 | 5,449 |
2023/10/25 | 27,410 | 27,470 | 27,380 | 27,425 | 7,181 |
2023/10/24 | 27,405 | 27,470 | 27,390 | 27,430 | 6,471 |
2023/10/23 | 27,415 | 27,490 | 27,300 | 27,480 | 5,328 |
2023/10/20 | 27,460 | 27,525 | 27,420 | 27,490 | 12,495 |
2023/10/19 | 27,085 | 27,130 | 27,020 | 27,055 | 13,551 |
2023/10/18 | 26,725 | 26,970 | 26,725 | 26,875 | 9,933 |
2023/10/17 | 26,630 | 26,630 | 26,530 | 26,580 | 6,015 |
2023/10/16 | 26,700 | 26,705 | 26,540 | 26,555 | 14,679 |
2023/10/13 | 25,980 | 26,080 | 25,980 | 26,080 | 3,128 |
2023/10/12 | 25,920 | 26,015 | 25,920 | 26,015 | 3,483 |
2023/10/11 | 25,655 | 25,700 | 25,635 | 25,700 | 1,951 |
2023/10/10 | 25,660 | 25,710 | 25,630 | 25,680 | 7,353 |
2023/10/06 | 25,115 | 25,185 | 25,090 | 25,160 | 2,680 |
2023/10/05 | 25,215 | 25,215 | 25,135 | 25,180 | 6,078 |
2023/10/04 | 25,220 | 25,255 | 25,190 | 25,215 | 4,308 |
2023/10/03 | 25,380 | 25,390 | 25,265 | 25,310 | 4,914 |
2023/10/02 | 25,665 | 25,665 | 25,525 | 25,525 | 11,382 |
2023/09/29 | 25,875 | 25,880 | 25,810 | 25,850 | 4,593 |
2023/09/28 | 26,025 | 26,045 | 25,960 | 25,995 | 6,612 |
2023/09/27 | 26,280 | 26,305 | 26,210 | 26,235 | 4,527 |
2023/09/26 | 26,440 | 26,470 | 26,410 | 26,450 | 4,259 |
2023/09/25 | 26,490 | 26,500 | 26,445 | 26,460 | 1,734 |
2023/09/22 | 26,325 | 26,455 | 26,300 | 26,440 | 3,337 |
2023/09/21 | 26,560 | 26,560 | 26,480 | 26,545 | 3,566 |
2023/09/20 | 26,485 | 26,495 | 26,440 | 26,495 | 2,807 |
2023/09/19 | 26,490 | 26,500 | 26,460 | 26,465 | 4,595 |
2023/09/15 | 26,140 | 26,220 | 26,120 | 26,215 | 3,522 |
2023/09/14 | 26,085 | 26,115 | 26,035 | 26,035 | 1,310 |
2023/09/13 | 26,125 | 26,160 | 26,090 | 26,090 | 1,409 |
2023/09/12 | 26,135 | 26,195 | 26,115 | 26,165 | 1,005 |
2023/09/11 | 26,205 | 26,205 | 26,105 | 26,145 | 2,476 |
2023/09/08 | 26,260 | 26,305 | 26,170 | 26,295 | 1,254 |
2023/09/07 | 26,280 | 26,295 | 26,250 | 26,250 | 2,275 |
2023/09/06 | 26,370 | 26,400 | 26,300 | 26,315 | 5,019 |
2023/09/05 | 26,360 | 26,405 | 26,340 | 26,405 | 3,833 |
2023/09/04 | 26,290 | 26,390 | 26,290 | 26,390 | 3,766 |
2023/09/01 | 26,220 | 26,220 | 26,170 | 26,180 | 2,720 |
2023/08/31 | 26,370 | 26,380 | 26,320 | 26,355 | 3,376 |
2023/08/30 | 26,260 | 26,290 | 26,210 | 26,285 | 4,772 |
2023/08/29 | 26,110 | 26,190 | 26,100 | 26,165 | 2,787 |
2023/08/28 | 26,050 | 26,070 | 26,030 | 26,030 | 4,087 |
2023/08/25 | 25,950 | 26,010 | 25,925 | 25,975 | 8,515 |
2023/08/24 | 25,740 | 25,900 | 25,740 | 25,900 | 9,399 |
2023/08/23 | 25,695 | 25,730 | 25,670 | 25,710 | 4,304 |
2023/08/22 | 25,700 | 25,730 | 25,670 | 25,705 | 1,720 |
2023/08/21 | 25,480 | 25,560 | 25,435 | 25,485 | 3,534 |
2023/08/18 | 25,590 | 25,595 | 25,520 | 25,555 | 8,271 |
2023/08/17 | 25,725 | 25,735 | 25,690 | 25,720 | 1,721 |
2023/08/16 | 25,715 | 25,735 | 25,685 | 25,735 | 1,750 |
2023/08/15 | 25,740 | 25,770 | 25,710 | 25,710 | 789 |
2023/08/14 | 25,740 | 25,740 | 25,690 | 25,740 | 3,990 |
2023/08/10 | 25,580 | 25,650 | 25,560 | 25,650 | 9,953 |
2023/08/09 | 25,590 | 25,675 | 25,590 | 25,655 | 3,834 |
2023/08/08 | 25,610 | 25,735 | 25,610 | 25,735 | 1,041 |
2023/08/07 | 25,605 | 25,605 | 25,540 | 25,575 | 1,222 |
2023/08/04 | 25,610 | 25,675 | 25,585 | 25,615 | 7,719 |
2023/08/03 | 25,750 | 25,845 | 25,740 | 25,790 | 4,247 |
2023/08/02 | 25,890 | 25,925 | 25,800 | 25,860 | 7,538 |
2023/08/01 | 25,955 | 26,000 | 25,930 | 25,950 | 8,709 |
2023/07/31 | 25,570 | 25,755 | 25,560 | 25,745 | 10,645 |
2023/07/28 | 25,120 | 25,540 | 25,070 | 25,245 | 13,215 |
2023/07/27 | 25,685 | 25,725 | 25,635 | 25,720 | 2,639 |
2023/07/26 | 25,720 | 25,740 | 25,685 | 25,720 | 3,501 |
2023/07/25 | 25,675 | 25,780 | 25,670 | 25,770 | 2,863 |
2023/07/24 | 25,825 | 25,825 | 25,720 | 25,750 | 2,393 |
2023/07/21 | 25,615 | 25,670 | 25,590 | 25,645 | 4,212 |
2023/07/20 | 25,625 | 25,680 | 25,605 | 25,630 | 4,674 |
2023/07/19 | 25,505 | 25,590 | 25,505 | 25,590 | 7,099 |
2023/07/18 | 25,180 | 25,250 | 25,180 | 25,195 | 2,300 |
2023/07/14 | 25,150 | 25,150 | 25,020 | 25,085 | 2,804 |
2023/07/13 | 25,170 | 25,225 | 25,110 | 25,220 | 2,725 |
2023/07/12 | 25,180 | 25,180 | 25,080 | 25,130 | 5,505 |
2023/07/11 | 25,300 | 25,340 | 25,200 | 25,240 | 16,683 |
2023/07/10 | 25,450 | 25,555 | 25,420 | 25,480 | 8,992 |
2023/07/07 | 25,570 | 25,585 | 25,520 | 25,545 | 8,787 |
2023/07/06 | 25,730 | 25,750 | 25,625 | 25,640 | 12,533 |
2023/07/05 | 25,840 | 25,875 | 25,825 | 25,875 | 1,832 |
2023/07/04 | 25,785 | 25,850 | 25,755 | 25,845 | 3,044 |
2023/07/03 | 25,710 | 25,765 | 25,680 | 25,745 | 3,869 |
2023/06/30 | 25,655 | 25,690 | 25,615 | 25,630 | 3,155 |
2023/06/29 | 25,595 | 25,610 | 25,535 | 25,570 | 9,838 |
2023/06/28 | 25,600 | 25,620 | 25,565 | 25,620 | 2,890 |
2023/06/27 | 25,620 | 25,715 | 25,605 | 25,685 | 4,407 |
2023/06/26 | 25,670 | 25,720 | 25,615 | 25,640 | 4,732 |
2023/06/23 | 25,420 | 25,520 | 25,375 | 25,495 | 5,510 |
2023/06/22 | 25,470 | 25,480 | 25,385 | 25,415 | 13,975 |
2023/06/21 | 25,415 | 25,500 | 25,415 | 25,490 | 5,549 |
2023/06/20 | 25,710 | 25,765 | 25,650 | 25,715 | 2,569 |
2023/06/19 | 25,820 | 25,820 | 25,700 | 25,720 | 2,127 |
2023/06/16 | 25,500 | 25,610 | 25,460 | 25,610 | 4,245 |
2023/06/15 | 25,280 | 25,430 | 25,235 | 25,430 | 13,456 |
2023/06/14 | 25,330 | 25,370 | 25,290 | 25,320 | 6,775 |
2023/06/13 | 25,380 | 25,420 | 25,350 | 25,375 | 1,385 |
2023/06/12 | 25,385 | 25,400 | 25,330 | 25,380 | 2,176 |
2023/06/09 | 25,380 | 25,450 | 25,350 | 25,415 | 3,793 |
2023/06/08 | 25,260 | 25,310 | 25,260 | 25,285 | 8,382 |
2023/06/07 | 25,460 | 25,470 | 25,385 | 25,390 | 3,456 |
2023/06/06 | 25,390 | 25,450 | 25,370 | 25,385 | 3,295 |
2023/06/05 | 25,375 | 25,395 | 25,295 | 25,320 | 23,461 |
2023/06/02 | 25,470 | 25,570 | 25,460 | 25,560 | 4,356 |
2023/06/01 | 25,420 | 25,475 | 25,400 | 25,475 | 7,217 |
2023/05/31 | 25,420 | 25,450 | 25,360 | 25,450 | 7,464 |
2023/05/30 | 25,345 | 25,355 | 25,240 | 25,255 | 5,705 |
2023/05/29 | 25,430 | 25,445 | 25,355 | 25,390 | 6,075 |
2023/05/26 | 25,250 | 25,330 | 25,200 | 25,295 | 3,759 |
2023/05/25 | 25,355 | 25,410 | 25,345 | 25,370 | 5,402 |
2023/05/24 | 25,425 | 25,450 | 25,375 | 25,440 | 6,171 |
2023/05/23 | 25,365 | 25,390 | 25,230 | 25,260 | 6,852 |
2023/05/22 | 25,330 | 25,345 | 25,265 | 25,305 | 7,020 |
2023/05/19 | 25,235 | 25,260 | 25,160 | 25,225 | 8,960 |
2023/05/18 | 25,360 | 25,370 | 25,270 | 25,275 | 7,403 |
2023/05/17 | 25,230 | 25,295 | 25,220 | 25,275 | 7,099 |
2023/05/16 | 25,470 | 25,510 | 25,410 | 25,420 | 6,325 |
2023/05/15 | 25,350 | 25,540 | 25,350 | 25,515 | 5,033 |
2023/05/12 | 25,210 | 25,220 | 25,130 | 25,160 | 8,059 |
2023/05/11 | 25,325 | 25,375 | 25,295 | 25,370 | 6,461 |
2023/05/10 | 25,585 | 25,610 | 25,505 | 25,525 | 4,726 |
2023/05/09 | 25,380 | 25,445 | 25,370 | 25,405 | 5,376 |
2023/05/08 | 25,335 | 25,365 | 25,255 | 25,310 | 7,882 |
2023/05/02 | 25,310 | 25,395 | 25,285 | 25,365 | 7,987 |
2023/05/01 | 25,175 | 25,255 | 25,150 | 25,225 | 8,816 |
2023/04/28 | 24,720 | 25,100 | 24,680 | 24,905 | 6,626 |
2023/04/27 | 24,715 | 24,875 | 24,700 | 24,840 | 4,351 |
2023/04/26 | 24,875 | 24,875 | 24,745 | 24,805 | 6,929 |
2023/04/25 | 24,845 | 24,970 | 24,845 | 24,875 | 7,589 |
2023/04/24 | 24,720 | 24,755 | 24,670 | 24,720 | 6,213 |
2023/04/21 | 24,975 | 24,995 | 24,815 | 24,815 | 3,682 |
2023/04/20 | 24,975 | 25,035 | 24,940 | 24,960 | 9,708 |
2023/04/19 | 24,980 | 25,030 | 24,970 | 24,990 | 3,959 |
2023/04/18 | 24,930 | 25,020 | 24,900 | 24,975 | 9,245 |
2023/04/17 | 24,955 | 25,075 | 24,870 | 25,040 | 6,774 |
2023/04/14 | 25,130 | 25,190 | 25,110 | 25,160 | 6,447 |
2023/04/13 | 25,110 | 25,110 | 24,940 | 24,975 | 7,701 |
2023/04/12 | 24,920 | 25,125 | 24,885 | 25,110 | 12,211 |
2023/04/11 | 24,710 | 24,800 | 24,695 | 24,770 | 2,718 |
2023/04/10 | 24,635 | 24,665 | 24,540 | 24,595 | 5,047 |
2023/04/07 | 24,575 | 24,650 | 24,575 | 24,640 | 2,109 |
2023/04/06 | 24,595 | 24,610 | 24,490 | 24,575 | 10,649 |
2023/04/05 | 24,685 | 24,780 | 24,670 | 24,750 | 8,245 |
2023/04/04 | 24,400 | 24,450 | 24,385 | 24,450 | 2,821 |
2023/04/03 | 24,405 | 24,405 | 24,180 | 24,240 | 5,508 |
2023/03/31 | 24,485 | 24,550 | 24,430 | 24,465 | 5,549 |
2023/03/30 | 24,165 | 24,195 | 24,125 | 24,195 | 5,488 |
2023/03/29 | 24,020 | 24,095 | 24,010 | 24,055 | 3,849 |
2023/03/28 | 23,885 | 23,890 | 23,750 | 23,795 | 3,749 |
2023/03/27 | 24,020 | 24,050 | 23,950 | 23,960 | 6,120 |
2023/03/24 | 24,230 | 24,235 | 24,075 | 24,085 | 3,737 |
2023/03/23 | 24,005 | 24,065 | 23,925 | 24,040 | 4,408 |
2023/03/22 | 23,925 | 23,995 | 23,855 | 23,865 | 15,253 |
2023/03/20 | 24,305 | 24,375 | 24,185 | 24,355 | 8,154 |
2023/03/17 | 23,810 | 23,900 | 23,790 | 23,870 | 6,608 |
2023/03/16 | 23,745 | 23,750 | 23,585 | 23,690 | 12,622 |
2023/03/15 | 23,775 | 23,800 | 23,730 | 23,770 | 9,058 |
2023/03/14 | 23,645 | 23,740 | 23,645 | 23,700 | 13,197 |
2023/03/13 | 23,545 | 23,560 | 23,420 | 23,455 | 11,065 |
2023/03/10 | 23,205 | 23,265 | 23,135 | 23,260 | 2,040 |
2023/03/09 | 23,145 | 23,160 | 23,070 | 23,095 | 2,443 |
2023/03/08 | 23,155 | 23,225 | 23,135 | 23,195 | 1,656 |
2023/03/07 | 23,335 | 23,390 | 23,315 | 23,345 | 4,747 |
2023/03/06 | 23,435 | 23,435 | 23,350 | 23,415 | 6,181 |
2023/03/03 | 23,350 | 23,395 | 23,345 | 23,355 | 4,587 |
2023/03/02 | 23,255 | 23,295 | 23,230 | 23,280 | 3,559 |
2023/03/01 | 23,135 | 23,235 | 23,120 | 23,235 | 6,650 |
2023/02/28 | 23,025 | 23,040 | 22,980 | 22,990 | 3,927 |
2023/02/27 | 22,975 | 22,990 | 22,915 | 22,940 | 1,480 |
2023/02/24 | 22,835 | 22,895 | 22,780 | 22,845 | 8,279 |
2023/02/22 | 23,035 | 23,050 | 22,990 | 23,010 | 829 |
2023/02/21 | 23,000 | 23,035 | 22,945 | 22,990 | 2,155 |
2023/02/20 | 22,960 | 23,035 | 22,950 | 23,010 | 4,165 |
2023/02/17 | 22,865 | 22,920 | 22,845 | 22,900 | 4,377 |
2023/02/16 | 22,880 | 22,940 | 22,850 | 22,885 | 1,894 |
2023/02/15 | 22,940 | 22,950 | 22,830 | 22,875 | 2,383 |
2023/02/14 | 22,815 | 22,840 | 22,780 | 22,805 | 3,136 |
2023/02/13 | 22,775 | 22,870 | 22,770 | 22,870 | 2,301 |
2023/02/10 | 22,780 | 22,850 | 22,690 | 22,770 | 3,570 |
2023/02/09 | 22,920 | 22,995 | 22,890 | 22,975 | 4,509 |
2023/02/08 | 22,835 | 22,920 | 22,805 | 22,895 | 2,992 |
2023/02/07 | 23,040 | 23,070 | 23,020 | 23,070 | 893 |
2023/02/06 | 22,925 | 23,075 | 22,895 | 23,000 | 6,914 |
2023/02/03 | 22,945 | 22,970 | 22,885 | 22,895 | 20,349 |
2023/02/02 | 23,370 | 23,400 | 23,265 | 23,365 | 2,304 |
2023/02/01 | 23,390 | 23,390 | 23,280 | 23,345 | 4,554 |
2023/01/31 | 23,320 | 23,330 | 23,210 | 23,210 | 5,635 |
2023/01/30 | 23,285 | 23,370 | 23,210 | 23,295 | 3,294 |
2023/01/27 | 23,325 | 23,340 | 23,235 | 23,265 | 4,588 |
2023/01/26 | 23,435 | 23,450 | 23,340 | 23,435 | 8,242 |
2023/01/25 | 23,470 | 23,495 | 23,380 | 23,380 | 9,581 |
2023/01/24 | 23,470 | 23,490 | 23,400 | 23,405 | 7,566 |
2023/01/23 | 23,205 | 23,290 | 23,175 | 23,275 | 11,793 |
2023/01/20 | 23,055 | 23,160 | 23,055 | 23,155 | 5,681 |
2023/01/19 | 22,810 | 22,810 | 22,690 | 22,745 | 12,717 |
2023/01/18 | 22,785 | 23,220 | 22,780 | 23,080 | 16,447 |
2023/01/17 | 22,905 | 22,950 | 22,850 | 22,860 | 1,820 |
2023/01/16 | 22,845 | 22,875 | 22,770 | 22,775 | 4,966 |
2023/01/13 | 22,815 | 22,825 | 22,745 | 22,745 | 9,566 |
2023/01/12 | 23,045 | 23,080 | 22,970 | 23,060 | 9,620 |
2023/01/11 | 23,065 | 23,170 | 23,065 | 23,155 | 5,527 |
2023/01/10 | 22,940 | 22,990 | 22,900 | 22,970 | 4,761 |
2023/01/06 | 22,725 | 22,950 | 22,725 | 22,945 | 6,723 |
2023/01/05 | 22,815 | 22,860 | 22,750 | 22,845 | 5,754 |
2023/01/04 | 22,445 | 22,495 | 22,380 | 22,490 | 4,330 |