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
2025/06/13 44,790 45,420 44,760 45,340 27,981
2025/06/12 44,730 44,800 44,640 44,650 9,274
2025/06/11 44,440 44,700 44,420 44,620 15,199
2025/06/10 44,310 44,320 44,110 44,290 8,754
2025/06/09 44,260 44,260 43,880 44,140 15,321
2025/06/06 44,490 44,760 44,470 44,670 10,780
2025/06/05 44,600 44,600 44,350 44,440 9,385
2025/06/04 44,550 44,690 44,440 44,530 6,041
2025/06/03 44,470 44,530 44,250 44,320 12,238
2025/06/02 43,880 44,040 43,660 44,040 4,177
2025/05/30 43,940 43,980 43,610 43,670 5,926
2025/05/29 43,800 44,050 43,670 43,940 8,440
2025/05/28 43,950 44,100 43,850 43,980 5,746
2025/05/27 43,960 44,000 43,720 43,810 4,589
2025/05/26 44,020 44,070 43,830 43,960 7,543
2025/05/23 43,740 44,000 43,580 43,980 7,784
2025/05/22 44,000 44,170 43,890 44,000 12,254
2025/05/21 43,750 44,010 43,700 43,930 15,905
2025/05/20 43,080 43,170 42,720 42,800 7,213
2025/05/19 43,250 43,490 42,960 43,170 17,919
2025/05/16 43,440 43,450 42,970 43,090 13,344
2025/05/15 43,080 43,090 42,030 42,200 28,390
2025/05/14 44,270 44,270 43,640 43,780 18,779
2025/05/13 44,210 44,390 43,860 44,380 16,802
2025/05/12 44,250 44,250 43,920 44,120 17,940
2025/05/09 44,630 44,660 44,060 44,520 12,712
2025/05/08 44,760 45,180 44,330 44,410 17,589
2025/05/07 44,770 44,790 44,350 44,700 45,169
2025/05/02 43,380 43,640 43,360 43,630 16,468
2025/05/01 43,170 43,200 42,690 43,030 25,424
2025/04/30 43,480 43,630 43,350 43,430 14,230
2025/04/28 43,780 43,870 43,340 43,600 17,427
2025/04/25 44,130 44,340 43,550 43,660 34,989
2025/04/24 43,750 44,350 43,650 43,740 18,405
2025/04/23 43,920 44,280 43,310 43,420 38,096
2025/04/22 44,650 45,140 44,380 45,060 109,479
2025/04/21 43,820 44,000 43,690 44,000 56,335
2025/04/18 44,000 44,000 43,530 43,820 15,507
2025/04/17 43,850 44,090 43,700 43,830 38,735
2025/04/16 42,940 43,240 42,870 43,190 13,467
2025/04/15 42,450 42,680 42,410 42,550 8,867
2025/04/14 42,770 42,770 42,310 42,530 15,668
2025/04/11 42,300 42,630 42,160 42,490 22,270
2025/04/10 41,900 42,370 41,700 42,270 18,580
2025/04/09 40,020 40,630 39,870 40,630 18,878
2025/04/08 40,600 40,990 40,560 40,960 19,445
2025/04/07 40,120 41,230 39,870 40,530 42,519
2025/04/04 42,000 42,050 41,520 41,800 34,535
2025/04/03 43,260 43,260 42,340 42,400 35,172
2025/04/02 43,040 43,340 42,970 43,110 21,370
2025/04/01 43,160 43,520 43,130 43,330 25,418
2025/03/31 42,630 42,950 42,340 42,830 23,318
2025/03/28 42,520 42,850 42,500 42,850 35,071
2025/03/27 41,930 42,050 41,850 41,970 5,995
2025/03/26 41,800 42,000 41,750 41,990 10,507
2025/03/25 41,860 41,940 41,800 41,890 6,540
2025/03/24 41,760 41,790 41,640 41,690 6,971
2025/03/21 41,760 41,850 41,630 41,780 15,159
2025/03/19 41,790 42,010 41,700 41,970 69,318
2025/03/18 41,310 41,650 41,290 41,630 66,579
2025/03/17 40,990 41,070 40,910 41,050 16,815
2025/03/14 40,740 40,990 40,720 40,860 28,480
2025/03/13 40,190 40,270 39,990 40,040 9,420
2025/03/12 39,830 39,900 39,710 39,840 9,962
2025/03/11 39,150 39,370 38,980 39,370 13,490
2025/03/10 39,690 39,720 39,540 39,660 5,300
2025/03/07 39,790 39,790 39,530 39,640 13,527
2025/03/06 40,090 40,250 40,080 40,110 10,294
2025/03/05 40,290 40,340 40,150 40,280 10,404
2025/03/04 39,840 39,890 39,550 39,790 15,184
2025/03/03 39,920 39,970 39,680 39,720 13,716
2025/02/28 39,760 39,840 39,420 39,670 18,121
2025/02/27 40,140 40,190 39,790 39,910 12,697
2025/02/26 40,200 40,340 40,070 40,210 15,676
2025/02/25 40,860 40,960 40,520 40,610 9,139
2025/02/21 40,620 40,850 40,580 40,690 15,286
2025/02/20 41,010 41,060 40,750 40,850 9,179
2025/02/19 41,140 41,290 41,030 41,120 11,612
2025/02/18 40,630 40,970 40,550 40,860 18,084
2025/02/17 40,650 41,450 40,380 40,560 20,730
2025/02/14 41,440 41,440 41,230 41,320 11,709
2025/02/13 41,370 41,640 41,320 41,480 14,079
2025/02/12 40,910 41,030 40,810 40,990 14,892
2025/02/10 40,240 40,460 40,150 40,460 11,773
2025/02/07 40,000 40,180 39,870 40,100 12,716
2025/02/06 40,460 40,460 40,200 40,370 6,577
2025/02/05 40,440 40,520 40,280 40,480 10,745
2025/02/04 40,310 40,460 40,230 40,300 12,835
2025/02/03 40,130 40,200 39,830 39,980 14,650
2025/01/31 39,750 39,970 39,710 39,920 11,857
2025/01/30 39,540 39,560 39,310 39,420 4,594
2025/01/29 39,700 39,770 39,500 39,560 6,389
2025/01/28 39,230 39,460 39,200 39,370 8,764
2025/01/27 39,800 39,830 39,570 39,660 9,136
2025/01/24 39,760 39,960 39,650 39,780 11,788
2025/01/23 39,780 39,810 39,690 39,800 7,233
2025/01/22 39,410 39,660 39,350 39,530 10,738
2025/01/21 38,850 39,150 38,720 39,110 9,029
2025/01/20 38,920 39,020 38,700 39,020 7,796
2025/01/17 38,920 38,990 38,820 38,960 7,966
2025/01/16 38,880 38,960 38,670 38,780 6,036
2025/01/15 39,020 39,050 38,850 38,970 4,950
2025/01/14 38,760 38,920 38,700 38,820 13,909
2025/01/10 38,970 39,150 38,940 39,140 11,185
2025/01/09 38,890 38,900 38,680 38,840 5,506
2025/01/08 38,690 38,720 38,610 38,720 4,452
2025/01/07 38,380 38,600 38,380 38,540 5,798
2025/01/06 38,530 38,530 38,310 38,320 18,154

このページの先頭へ