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 |
|---|---|---|---|---|---|
| 2024/12/30 | 38,250 | 38,270 | 38,160 | 38,230 | 5,479 |
| 2024/12/27 | 38,220 | 38,380 | 38,220 | 38,370 | 5,890 |
| 2024/12/26 | 38,000 | 38,190 | 37,980 | 38,160 | 7,010 |
| 2024/12/25 | 37,910 | 38,050 | 37,860 | 37,980 | 3,226 |
| 2024/12/24 | 37,950 | 37,990 | 37,900 | 37,930 | 5,263 |
| 2024/12/23 | 37,910 | 38,000 | 37,810 | 37,980 | 8,848 |
| 2024/12/20 | 37,730 | 37,800 | 37,620 | 37,700 | 6,272 |
| 2024/12/19 | 36,960 | 37,450 | 36,930 | 37,360 | 9,774 |
| 2024/12/18 | 37,550 | 37,630 | 37,440 | 37,470 | 5,628 |
| 2024/12/17 | 37,720 | 37,820 | 37,680 | 37,680 | 3,486 |
| 2024/12/16 | 37,580 | 37,740 | 37,510 | 37,680 | 6,543 |
| 2024/12/13 | 37,770 | 38,010 | 37,710 | 37,910 | 7,688 |
| 2024/12/12 | 38,220 | 38,280 | 37,980 | 38,270 | 8,786 |
| 2024/12/11 | 37,810 | 37,900 | 37,500 | 37,770 | 23,788 |
| 2024/12/10 | 37,200 | 37,330 | 37,160 | 37,230 | 6,036 |
| 2024/12/09 | 36,550 | 36,700 | 36,330 | 36,640 | 5,793 |
| 2024/12/06 | 36,530 | 36,620 | 36,260 | 36,550 | 7,557 |
| 2024/12/05 | 36,880 | 36,890 | 36,630 | 36,650 | 13,309 |
| 2024/12/04 | 36,540 | 37,490 | 36,530 | 36,710 | 14,252 |
| 2024/12/03 | 36,490 | 36,730 | 36,480 | 36,730 | 23,628 |
| 2024/12/02 | 36,660 | 36,770 | 36,460 | 36,500 | 11,461 |
| 2024/11/29 | 36,890 | 36,970 | 36,580 | 36,910 | 4,630 |
| 2024/11/28 | 36,900 | 36,980 | 36,660 | 36,920 | 14,691 |
| 2024/11/27 | 37,180 | 37,260 | 37,040 | 37,160 | 8,934 |
| 2024/11/26 | 37,220 | 37,460 | 37,160 | 37,260 | 32,716 |
| 2024/11/25 | 38,750 | 38,780 | 37,870 | 38,040 | 16,959 |
| 2024/11/22 | 38,070 | 38,490 | 38,010 | 38,470 | 7,210 |
| 2024/11/21 | 38,090 | 38,160 | 38,000 | 38,050 | 18,968 |
| 2024/11/20 | 37,700 | 37,850 | 37,660 | 37,790 | 28,291 |
| 2024/11/19 | 37,380 | 37,480 | 37,200 | 37,450 | 14,184 |
| 2024/11/18 | 36,800 | 37,200 | 36,560 | 36,880 | 12,823 |
| 2024/11/15 | 37,070 | 37,180 | 36,900 | 36,900 | 11,949 |
| 2024/11/14 | 37,130 | 37,130 | 36,800 | 36,820 | 17,056 |
| 2024/11/13 | 37,080 | 37,390 | 37,080 | 37,330 | 12,267 |
| 2024/11/12 | 37,180 | 37,350 | 36,950 | 36,970 | 23,571 |
| 2024/11/11 | 37,890 | 38,030 | 37,770 | 37,920 | 19,571 |
| 2024/11/08 | 38,290 | 38,370 | 38,000 | 38,000 | 16,090 |
| 2024/11/07 | 37,920 | 38,090 | 37,750 | 37,880 | 27,414 |
| 2024/11/06 | 38,480 | 39,000 | 38,380 | 38,800 | 9,442 |
| 2024/11/05 | 38,560 | 38,570 | 38,410 | 38,540 | 15,601 |
| 2024/11/01 | 38,730 | 39,350 | 38,490 | 38,870 | 21,907 |
| 2024/10/31 | 39,410 | 39,610 | 39,310 | 39,430 | 19,465 |
| 2024/10/30 | 39,400 | 39,460 | 39,270 | 39,420 | 8,105 |
| 2024/10/29 | 38,990 | 39,200 | 38,810 | 38,900 | 9,214 |
| 2024/10/28 | 38,700 | 38,910 | 38,620 | 38,890 | 9,733 |
| 2024/10/25 | 38,410 | 38,450 | 38,160 | 38,280 | 17,250 |
| 2024/10/24 | 38,410 | 38,510 | 38,320 | 38,390 | 12,046 |
| 2024/10/23 | 38,430 | 38,700 | 38,360 | 38,690 | 14,630 |
| 2024/10/22 | 37,860 | 38,240 | 37,860 | 38,090 | 20,198 |
| 2024/10/21 | 37,720 | 37,720 | 37,570 | 37,630 | 9,111 |
| 2024/10/18 | 37,320 | 37,600 | 37,320 | 37,570 | 10,978 |
| 2024/10/17 | 37,000 | 37,100 | 36,930 | 37,100 | 9,826 |
| 2024/10/16 | 36,670 | 36,860 | 36,630 | 36,860 | 4,107 |
| 2024/10/15 | 36,610 | 36,700 | 36,440 | 36,540 | 5,380 |
| 2024/10/11 | 36,140 | 36,390 | 36,140 | 36,360 | 3,473 |
| 2024/10/10 | 36,070 | 36,100 | 35,910 | 36,060 | 3,768 |
| 2024/10/09 | 35,960 | 36,040 | 35,860 | 36,000 | 5,279 |
| 2024/10/08 | 36,240 | 36,240 | 36,020 | 36,190 | 12,460 |
| 2024/10/07 | 36,510 | 36,510 | 36,200 | 36,240 | 6,912 |
| 2024/10/04 | 36,060 | 36,090 | 35,960 | 36,030 | 6,355 |
| 2024/10/03 | 36,020 | 36,150 | 35,910 | 35,960 | 12,775 |
| 2024/10/02 | 35,570 | 35,570 | 35,120 | 35,150 | 23,042 |
| 2024/10/01 | 35,030 | 35,300 | 35,010 | 35,220 | 14,675 |
| 2024/09/30 | 35,340 | 35,340 | 34,800 | 34,840 | 18,980 |
| 2024/09/27 | 35,790 | 36,150 | 35,770 | 36,040 | 15,069 |
| 2024/09/26 | 35,500 | 35,660 | 35,460 | 35,610 | 9,849 |
| 2024/09/25 | 35,130 | 35,340 | 35,120 | 35,210 | 10,013 |
| 2024/09/24 | 34,840 | 35,130 | 34,820 | 34,980 | 20,123 |
| 2024/09/20 | 34,200 | 34,200 | 33,980 | 34,100 | 8,238 |
| 2024/09/19 | 33,730 | 33,970 | 33,730 | 33,930 | 12,200 |
| 2024/09/18 | 33,770 | 33,790 | 33,510 | 33,570 | 3,057 |
| 2024/09/17 | 33,610 | 33,630 | 33,450 | 33,520 | 3,931 |
| 2024/09/13 | 33,450 | 33,510 | 33,380 | 33,430 | 10,411 |
| 2024/09/12 | 33,150 | 33,290 | 33,060 | 33,240 | 7,710 |
| 2024/09/11 | 33,140 | 33,140 | 32,790 | 32,940 | 4,393 |
| 2024/09/10 | 33,210 | 33,230 | 33,080 | 33,160 | 3,330 |
| 2024/09/09 | 32,920 | 33,060 | 32,860 | 32,860 | 8,161 |
| 2024/09/06 | 33,380 | 33,390 | 33,170 | 33,240 | 4,444 |
| 2024/09/05 | 33,050 | 33,210 | 33,030 | 33,180 | 9,079 |
| 2024/09/04 | 33,480 | 33,560 | 33,380 | 33,480 | 9,030 |
| 2024/09/03 | 33,890 | 33,980 | 33,710 | 33,720 | 4,815 |
| 2024/09/02 | 33,890 | 33,900 | 33,630 | 33,730 | 8,272 |
| 2024/08/30 | 33,730 | 33,750 | 33,640 | 33,680 | 3,883 |
| 2024/08/29 | 33,470 | 33,700 | 33,470 | 33,690 | 4,368 |
| 2024/08/28 | 33,620 | 33,670 | 33,460 | 33,470 | 4,698 |
| 2024/08/27 | 33,570 | 33,680 | 33,510 | 33,640 | 2,735 |
| 2024/08/26 | 33,490 | 33,510 | 33,340 | 33,460 | 4,707 |
| 2024/08/23 | 33,590 | 33,660 | 33,450 | 33,570 | 2,712 |
| 2024/08/22 | 33,750 | 33,800 | 33,510 | 33,620 | 4,344 |
| 2024/08/21 | 33,810 | 33,940 | 33,710 | 33,890 | 4,373 |
| 2024/08/20 | 34,010 | 34,100 | 33,800 | 34,060 | 7,144 |
| 2024/08/19 | 34,330 | 34,330 | 33,650 | 33,670 | 12,936 |
| 2024/08/16 | 33,890 | 33,920 | 33,740 | 33,790 | 9,861 |
| 2024/08/15 | 33,430 | 33,510 | 33,330 | 33,400 | 7,469 |
| 2024/08/14 | 33,640 | 33,640 | 33,330 | 33,500 | 6,445 |
| 2024/08/13 | 33,660 | 33,900 | 33,540 | 33,610 | 9,344 |
| 2024/08/09 | 33,090 | 33,110 | 32,820 | 32,820 | 10,702 |
| 2024/08/08 | 32,300 | 32,470 | 32,090 | 32,370 | 9,135 |
| 2024/08/07 | 31,900 | 32,730 | 31,830 | 32,510 | 14,767 |
| 2024/08/06 | 32,150 | 32,590 | 32,150 | 32,350 | 14,934 |
| 2024/08/05 | 32,880 | 32,880 | 32,000 | 32,090 | 124,938 |
| 2024/08/02 | 33,710 | 33,990 | 33,690 | 33,980 | 13,675 |
| 2024/08/01 | 34,020 | 34,020 | 33,690 | 33,900 | 7,245 |
| 2024/07/31 | 34,040 | 34,370 | 33,860 | 34,200 | 8,427 |
| 2024/07/30 | 33,860 | 34,180 | 33,820 | 34,180 | 3,562 |
| 2024/07/29 | 34,140 | 34,230 | 33,850 | 33,920 | 12,040 |
| 2024/07/26 | 33,600 | 33,800 | 33,550 | 33,740 | 19,165 |
| 2024/07/25 | 34,130 | 34,150 | 33,210 | 33,520 | 57,164 |
| 2024/07/24 | 34,670 | 34,770 | 34,510 | 34,570 | 7,478 |
| 2024/07/23 | 34,800 | 34,880 | 34,570 | 34,610 | 5,863 |
| 2024/07/22 | 35,140 | 35,140 | 34,910 | 34,920 | 12,863 |
| 2024/07/19 | 35,500 | 35,500 | 35,240 | 35,340 | 8,733 |
| 2024/07/18 | 35,580 | 35,780 | 35,390 | 35,600 | 21,360 |
| 2024/07/17 | 36,180 | 36,430 | 36,020 | 36,060 | 9,917 |
| 2024/07/16 | 35,590 | 35,750 | 35,450 | 35,730 | 6,820 |
| 2024/07/12 | 35,400 | 35,580 | 35,320 | 35,470 | 7,460 |
| 2024/07/11 | 35,490 | 35,660 | 35,440 | 35,650 | 5,315 |
| 2024/07/10 | 35,190 | 35,420 | 35,190 | 35,410 | 4,977 |
| 2024/07/09 | 35,350 | 35,350 | 35,130 | 35,180 | 10,609 |
| 2024/07/08 | 35,440 | 35,540 | 35,350 | 35,430 | 9,830 |
| 2024/07/05 | 35,190 | 35,190 | 35,050 | 35,160 | 6,823 |
| 2024/07/04 | 35,250 | 35,270 | 35,190 | 35,220 | 17,832 |
| 2024/07/03 | 34,840 | 34,970 | 34,820 | 34,960 | 4,935 |
| 2024/07/02 | 34,840 | 34,910 | 34,780 | 34,840 | 13,398 |
| 2024/07/01 | 34,640 | 34,670 | 34,560 | 34,620 | 6,647 |
| 2024/06/28 | 34,610 | 34,650 | 34,480 | 34,640 | 6,314 |
| 2024/06/27 | 34,160 | 34,200 | 34,110 | 34,120 | 5,702 |
| 2024/06/26 | 34,350 | 34,350 | 34,180 | 34,220 | 8,839 |
| 2024/06/25 | 34,450 | 34,480 | 34,280 | 34,320 | 6,330 |
| 2024/06/24 | 34,300 | 34,410 | 34,280 | 34,380 | 6,100 |
| 2024/06/21 | 34,710 | 34,810 | 34,700 | 34,790 | 11,484 |
| 2024/06/20 | 34,050 | 34,310 | 34,020 | 34,250 | 5,859 |
| 2024/06/19 | 33,980 | 34,030 | 33,950 | 34,010 | 5,339 |
| 2024/06/18 | 33,840 | 33,920 | 33,820 | 33,910 | 5,245 |
| 2024/06/17 | 33,930 | 33,940 | 33,770 | 33,810 | 8,885 |
| 2024/06/14 | 33,500 | 33,840 | 33,430 | 33,840 | 11,154 |
| 2024/06/13 | 33,720 | 33,720 | 33,520 | 33,580 | 6,353 |
| 2024/06/12 | 33,640 | 33,690 | 33,590 | 33,680 | 4,467 |
| 2024/06/11 | 33,550 | 33,630 | 33,430 | 33,450 | 4,680 |
| 2024/06/10 | 33,350 | 33,430 | 33,300 | 33,350 | 15,691 |
| 2024/06/07 | 34,250 | 34,370 | 34,140 | 34,200 | 5,999 |
| 2024/06/06 | 33,990 | 34,200 | 33,930 | 34,200 | 10,886 |
| 2024/06/05 | 33,480 | 33,760 | 33,430 | 33,730 | 11,277 |
| 2024/06/04 | 34,040 | 34,100 | 33,950 | 34,020 | 7,616 |
| 2024/06/03 | 34,070 | 34,070 | 33,800 | 33,870 | 18,636 |
| 2024/05/31 | 34,060 | 34,170 | 34,030 | 34,100 | 15,390 |
| 2024/05/30 | 34,130 | 34,180 | 33,740 | 33,780 | 18,200 |
| 2024/05/29 | 34,460 | 34,470 | 34,320 | 34,380 | 14,877 |
| 2024/05/28 | 34,160 | 34,300 | 34,150 | 34,150 | 22,910 |
| 2024/05/27 | 34,190 | 34,190 | 33,950 | 34,110 | 44,684 |
| 2024/05/24 | 34,000 | 34,230 | 33,910 | 34,150 | 27,102 |
| 2024/05/23 | 34,680 | 34,790 | 34,350 | 34,350 | 44,249 |
| 2024/05/22 | 35,130 | 35,210 | 35,040 | 35,110 | 11,680 |
| 2024/05/21 | 35,260 | 35,340 | 34,930 | 35,130 | 38,654 |
| 2024/05/20 | 34,700 | 35,400 | 34,700 | 35,280 | 39,841 |
| 2024/05/17 | 34,210 | 34,420 | 34,200 | 34,420 | 5,865 |
| 2024/05/16 | 34,390 | 34,390 | 34,050 | 34,200 | 22,945 |
| 2024/05/15 | 34,120 | 34,220 | 34,080 | 34,160 | 21,065 |
| 2024/05/14 | 33,800 | 34,000 | 33,800 | 34,000 | 4,133 |
| 2024/05/13 | 34,050 | 34,130 | 33,900 | 33,950 | 7,545 |
| 2024/05/10 | 33,730 | 33,980 | 33,730 | 33,940 | 11,413 |
| 2024/05/09 | 33,190 | 33,420 | 33,160 | 33,380 | 4,692 |
| 2024/05/08 | 33,580 | 33,580 | 33,100 | 33,290 | 12,578 |
| 2024/05/07 | 33,220 | 33,270 | 33,140 | 33,230 | 13,385 |
| 2024/05/02 | 33,480 | 33,610 | 33,310 | 33,340 | 9,337 |
| 2024/05/01 | 33,430 | 33,490 | 33,330 | 33,420 | 17,775 |
| 2024/04/30 | 33,780 | 33,940 | 33,690 | 33,720 | 17,949 |
| 2024/04/26 | 33,570 | 33,800 | 33,510 | 33,790 | 17,549 |
| 2024/04/25 | 33,300 | 33,440 | 33,210 | 33,420 | 9,254 |
| 2024/04/24 | 33,250 | 33,400 | 33,180 | 33,370 | 10,902 |
| 2024/04/23 | 33,420 | 33,440 | 32,870 | 33,040 | 28,087 |
| 2024/04/22 | 34,180 | 34,180 | 33,400 | 33,850 | 29,768 |
| 2024/04/19 | 34,040 | 34,500 | 33,960 | 34,040 | 45,526 |
| 2024/04/18 | 33,800 | 33,950 | 33,750 | 33,940 | 15,210 |
| 2024/04/17 | 34,140 | 34,160 | 33,990 | 34,010 | 23,897 |
| 2024/04/16 | 33,980 | 34,170 | 33,960 | 34,140 | 31,754 |
| 2024/04/15 | 33,580 | 33,690 | 33,390 | 33,640 | 29,410 |
| 2024/04/12 | 33,710 | 33,980 | 33,700 | 33,900 | 11,503 |
| 2024/04/11 | 33,080 | 33,270 | 33,040 | 33,210 | 14,599 |
| 2024/04/10 | 33,130 | 33,190 | 32,960 | 33,170 | 11,912 |
| 2024/04/09 | 32,880 | 33,050 | 32,880 | 33,020 | 13,386 |
| 2024/04/08 | 32,470 | 33,000 | 32,380 | 32,840 | 17,158 |
| 2024/04/05 | 32,100 | 32,110 | 31,700 | 31,960 | 23,417 |
| 2024/04/04 | 32,260 | 32,490 | 32,260 | 32,290 | 29,300 |
| 2024/04/03 | 32,010 | 32,110 | 31,970 | 32,080 | 28,977 |
| 2024/04/02 | 31,610 | 31,750 | 31,550 | 31,670 | 16,233 |
| 2024/04/01 | 32,000 | 33,010 | 31,500 | 31,730 | 26,753 |
| 2024/03/29 | 32,000 | 32,260 | 31,300 | 31,840 | 7,121 |
| 2024/03/28 | 30,720 | 30,900 | 30,660 | 30,840 | 7,330 |
| 2024/03/27 | 30,590 | 30,640 | 30,540 | 30,610 | 3,453 |
| 2024/03/26 | 30,450 | 30,550 | 30,410 | 30,480 | 6,663 |
| 2024/03/25 | 30,420 | 30,470 | 30,320 | 30,400 | 6,478 |
| 2024/03/22 | 30,660 | 30,700 | 30,500 | 30,510 | 11,025 |
| 2024/03/21 | 30,730 | 30,840 | 30,610 | 30,840 | 6,929 |
| 2024/03/19 | 29,880 | 30,060 | 29,850 | 30,030 | 7,514 |
| 2024/03/18 | 29,765 | 29,815 | 29,640 | 29,655 | 5,190 |
| 2024/03/15 | 29,685 | 29,810 | 29,685 | 29,785 | 2,697 |
| 2024/03/14 | 29,750 | 29,775 | 29,705 | 29,705 | 1,534 |
| 2024/03/13 | 29,520 | 29,545 | 29,435 | 29,515 | 4,349 |
| 2024/03/12 | 29,700 | 29,765 | 29,660 | 29,725 | 5,935 |
| 2024/03/11 | 29,670 | 29,760 | 29,630 | 29,660 | 9,699 |
| 2024/03/08 | 29,615 | 29,615 | 29,520 | 29,530 | 6,146 |
| 2024/03/07 | 29,695 | 29,720 | 29,535 | 29,660 | 9,902 |
| 2024/03/06 | 29,565 | 29,575 | 29,495 | 29,495 | 6,142 |
| 2024/03/05 | 29,455 | 29,550 | 29,400 | 29,545 | 11,377 |
| 2024/03/04 | 28,990 | 28,995 | 28,910 | 28,995 | 9,216 |
| 2024/03/01 | 28,440 | 28,520 | 28,405 | 28,490 | 2,833 |
| 2024/02/29 | 28,405 | 28,405 | 28,230 | 28,275 | 12,088 |
| 2024/02/28 | 28,310 | 28,345 | 28,295 | 28,320 | 4,151 |
| 2024/02/27 | 28,340 | 28,360 | 28,310 | 28,360 | 2,989 |
| 2024/02/26 | 28,345 | 28,350 | 28,270 | 28,320 | 4,850 |
| 2024/02/22 | 28,220 | 28,265 | 28,205 | 28,245 | 5,134 |
| 2024/02/21 | 28,130 | 28,225 | 28,095 | 28,225 | 3,797 |
| 2024/02/20 | 28,080 | 28,130 | 28,045 | 28,130 | 1,977 |
| 2024/02/19 | 28,020 | 28,085 | 28,005 | 28,085 | 5,454 |
| 2024/02/16 | 27,820 | 27,925 | 27,820 | 27,915 | 9,388 |
| 2024/02/15 | 27,795 | 27,805 | 27,705 | 27,720 | 7,410 |
| 2024/02/14 | 27,795 | 27,820 | 27,740 | 27,780 | 19,703 |
| 2024/02/13 | 27,950 | 28,000 | 27,930 | 27,985 | 8,475 |
| 2024/02/09 | 28,115 | 28,150 | 28,115 | 28,125 | 4,112 |
| 2024/02/08 | 27,930 | 28,005 | 27,925 | 27,980 | 2,555 |
| 2024/02/07 | 27,885 | 27,905 | 27,855 | 27,880 | 1,837 |
| 2024/02/06 | 27,915 | 27,925 | 27,855 | 27,900 | 2,433 |
| 2024/02/05 | 28,050 | 28,060 | 27,875 | 27,875 | 5,024 |
| 2024/02/02 | 27,870 | 27,910 | 27,835 | 27,910 | 5,040 |
| 2024/02/01 | 27,795 | 27,845 | 27,745 | 27,820 | 7,617 |
| 2024/01/31 | 27,790 | 27,850 | 27,780 | 27,850 | 2,196 |
| 2024/01/30 | 27,745 | 27,775 | 27,710 | 27,750 | 5,258 |
| 2024/01/29 | 27,770 | 27,815 | 27,735 | 27,770 | 2,255 |
| 2024/01/26 | 27,665 | 27,690 | 27,630 | 27,680 | 2,068 |
| 2024/01/25 | 27,590 | 27,615 | 27,550 | 27,590 | 8,086 |
| 2024/01/24 | 27,865 | 27,895 | 27,730 | 27,730 | 2,616 |
| 2024/01/23 | 27,750 | 27,855 | 27,730 | 27,825 | 2,780 |
| 2024/01/22 | 27,840 | 27,845 | 27,730 | 27,750 | 6,846 |
| 2024/01/19 | 27,765 | 27,845 | 27,740 | 27,840 | 5,947 |
| 2024/01/18 | 27,615 | 27,660 | 27,510 | 27,520 | 4,002 |
| 2024/01/17 | 27,685 | 27,710 | 27,610 | 27,660 | 6,778 |
| 2024/01/16 | 27,750 | 27,785 | 27,700 | 27,735 | 3,183 |
| 2024/01/15 | 27,530 | 27,685 | 27,520 | 27,670 | 7,730 |
| 2024/01/12 | 27,380 | 27,415 | 27,305 | 27,415 | 3,604 |
| 2024/01/11 | 27,380 | 27,415 | 27,325 | 27,415 | 4,314 |
| 2024/01/10 | 27,175 | 27,280 | 27,165 | 27,190 | 2,221 |
| 2024/01/09 | 27,155 | 27,165 | 27,035 | 27,085 | 8,971 |
| 2024/01/05 | 27,415 | 27,485 | 27,390 | 27,435 | 3,919 |
| 2024/01/04 | 27,105 | 27,250 | 27,045 | 27,250 | 6,787 |