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
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

このページの先頭へ