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
2026/06/16 63,490 63,740 63,330 63,450 5,351
2026/06/15 63,040 63,680 62,970 63,280 16,625
2026/06/12 61,970 62,150 61,300 61,460 19,782
2026/06/11 59,580 60,640 59,400 60,180 32,166
2026/06/10 62,130 62,200 61,400 61,950 29,029
2026/06/09 63,450 63,890 63,400 63,710 13,556
2026/06/08 63,900 64,030 62,820 63,310 14,677
2026/06/05 65,540 65,570 65,020 65,180 7,049
2026/06/04 65,410 65,760 65,230 65,600 7,356
2026/06/03 65,680 65,990 65,420 65,490 12,981
2026/06/02 65,680 66,430 65,470 66,430 9,906
2026/06/01 66,380 66,490 65,950 66,080 11,868
2026/05/29 65,700 66,120 65,660 66,070 12,726
2026/05/28 65,110 65,280 63,960 64,150 17,452
2026/05/27 66,050 66,130 65,580 65,620 8,464
2026/05/26 66,510 66,510 66,010 66,130 7,330
2026/05/25 66,590 66,760 66,380 66,410 10,124
2026/05/22 66,240 66,300 65,860 66,080 8,962
2026/05/21 66,260 66,620 65,960 66,190 7,641
2026/05/20 65,520 65,800 65,010 65,210 18,173
2026/05/19 66,800 67,000 66,150 66,370 8,719
2026/05/18 66,130 66,400 65,350 66,160 19,849
2026/05/15 67,670 67,700 66,360 66,610 16,543
2026/05/14 68,040 68,270 67,670 67,970 9,190
2026/05/13 68,290 68,410 67,960 68,170 7,578
2026/05/12 68,720 68,930 67,860 67,860 13,993
2026/05/11 67,600 67,790 67,080 67,290 12,755
2026/05/08 67,730 68,150 67,640 68,110 12,525
2026/05/07 67,480 67,710 67,270 67,710 18,005
2026/05/01 66,720 66,930 66,350 66,350 15,738
2026/04/30 67,080 67,440 66,940 67,380 18,154
2026/04/28 68,680 68,780 67,600 67,690 16,112
2026/04/27 68,560 69,150 68,450 68,970 11,442
2026/04/24 68,860 69,120 68,350 68,520 11,140
2026/04/23 69,280 69,600 68,780 69,060 16,052
2026/04/22 69,330 69,750 69,300 69,660 10,866
2026/04/21 70,370 70,510 69,700 69,710 6,512
2026/04/20 69,480 70,220 69,360 69,920 12,657
2026/04/17 70,040 70,400 69,750 70,080 10,598
2026/04/16 70,370 70,530 70,190 70,270 13,843
2026/04/15 70,520 71,080 70,280 70,280 17,256
2026/04/14 69,560 69,840 69,530 69,700 10,889
2026/04/13 68,470 69,390 68,410 69,370 12,574
2026/04/10 69,570 69,770 69,320 69,580 11,760
2026/04/09 68,740 68,980 68,500 68,820 10,744
2026/04/08 70,600 70,770 69,700 70,240 27,840
2026/04/07 68,380 68,480 67,840 68,130 12,451
2026/04/06 67,620 68,550 67,530 68,240 34,191
2026/04/03 67,210 69,530 67,210 68,250 19,560
2026/03/27 64,600 65,600 64,140 65,450 39,825
2026/03/26 65,880 66,530 64,680 65,010 21,595
2026/03/25 66,340 67,100 66,200 66,490 40,876
2026/03/24 64,500 64,630 62,750 63,980 56,774
2026/03/23 64,820 65,230 62,270 62,270 154,082
2026/03/19 71,140 71,350 70,670 70,670 48,203
2026/03/18 73,070 73,280 72,690 73,010 22,584
2026/03/17 73,280 73,790 73,090 73,390 16,724
2026/03/16 73,300 73,680 72,970 73,550 28,173
2026/03/13 74,550 75,030 74,500 74,610 17,177
2026/03/12 75,040 75,540 74,940 75,310 20,920
2026/03/11 75,540 75,950 75,300 75,590 27,300
2026/03/10 74,510 75,100 74,220 74,890 25,380
2026/03/09 73,930 74,810 73,160 74,700 26,422
2026/03/06 73,680 74,410 73,320 74,250 25,210
2026/03/05 74,560 74,890 74,000 74,280 23,732
2026/03/04 74,100 75,180 74,040 74,360 47,242
2026/03/03 77,290 77,830 76,400 76,920 28,128
2026/03/02 77,320 77,620 76,260 77,620 73,803
2026/02/27 74,280 74,480 73,980 74,370 21,274
2026/02/26 74,100 74,550 73,950 74,510 17,956
2026/02/25 73,740 74,550 73,580 74,220 29,726
2026/02/24 74,180 74,480 73,300 73,720 40,387
2026/02/20 71,220 71,690 71,010 71,640 27,509
2026/02/19 70,560 71,370 70,480 71,320 51,693
2026/02/18 68,340 69,730 68,340 69,560 25,806
2026/02/17 70,450 70,470 68,330 68,730 33,849
2026/02/16 70,530 70,790 69,900 70,270 28,268
2026/02/13 69,200 70,270 69,090 69,720 26,699
2026/02/12 71,350 71,470 70,800 71,290 19,767
2026/02/10 72,260 72,470 71,460 71,860 25,834
2026/02/09 72,470 72,810 71,460 72,250 46,405
2026/02/06 67,550 70,640 67,020 69,970 96,324
2026/02/05 72,340 72,430 69,560 71,050 102,459
2026/02/04 71,050 73,120 71,020 72,640 68,265
2026/02/03 68,540 69,630 68,000 69,630 95,218
2026/02/02 68,390 69,680 64,000 64,000 208,095
2026/01/30 76,650 76,840 72,350 73,120 172,244
2026/01/29 77,310 78,660 76,760 78,570 76,377
2026/01/28 72,640 73,940 72,370 73,790 34,608
2026/01/27 71,640 72,300 71,110 72,290 24,907
2026/01/26 72,000 72,490 71,590 72,030 89,036
2026/01/23 72,280 72,420 71,980 72,220 53,033
2026/01/22 69,660 70,470 69,490 70,440 44,055
2026/01/21 69,510 71,000 69,410 71,000 44,288
2026/01/20 67,870 68,660 67,700 68,660 26,142
2026/01/19 67,720 67,830 67,440 67,810 22,535
2026/01/16 67,260 67,270 66,830 67,080 15,687
2026/01/15 67,200 67,350 66,740 67,110 43,555
2026/01/14 67,300 67,970 67,270 67,890 32,064
2026/01/13 66,700 67,200 66,620 67,000 28,189
2026/01/09 64,530 64,710 64,300 64,700 18,015
2026/01/08 64,290 64,420 63,600 63,730 23,899
2026/01/07 64,840 64,840 63,940 64,000 27,579
2026/01/06 64,000 64,300 63,780 64,130 33,117
2026/01/05 63,220 63,920 63,140 63,920 46,469

このページの先頭へ