34,101円
ＳＰＤＲゴールド・シェアの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 60,050.0 | 60,140.0 | 59,790.0 | 60,110.0 | 60,110.0 | 7,368 |
| 2025/12/04 | 60,050.0 | 60,230.0 | 59,630.0 | 59,780.0 | 59,780.0 | 17,134 |
| 2025/12/03 | 60,390.0 | 60,520.0 | 60,190.0 | 60,190.0 | 60,190.0 | 11,775 |
| 2025/12/02 | 60,510.0 | 60,570.0 | 60,000.0 | 60,230.0 | 60,230.0 | 22,838 |
| 2025/12/01 | 60,580.0 | 60,920.0 | 60,290.0 | 60,560.0 | 60,560.0 | 24,661 |
| 2025/11/28 | 59,870.0 | 60,320.0 | 59,810.0 | 60,170.0 | 60,170.0 | 26,559 |
| 2025/11/27 | 59,810.0 | 59,880.0 | 59,460.0 | 59,670.0 | 59,670.0 | 12,464 |
| 2025/11/26 | 59,400.0 | 59,850.0 | 59,370.0 | 59,730.0 | 59,730.0 | 16,311 |
| 2025/11/25 | 59,700.0 | 59,840.0 | 59,370.0 | 59,710.0 | 59,710.0 | 23,621 |
| 2025/11/21 | 58,970.0 | 59,090.0 | 58,270.0 | 58,270.0 | 58,270.0 | 23,099 |
| 2025/11/20 | 59,240.0 | 59,370.0 | 58,450.0 | 58,820.0 | 58,820.0 | 42,469 |
| 2025/11/19 | 58,260.0 | 58,560.0 | 58,000.0 | 58,460.0 | 58,460.0 | 21,431 |
| 2025/11/18 | 57,700.0 | 57,770.0 | 57,050.0 | 57,210.0 | 57,210.0 | 23,985 |
| 2025/11/17 | 58,240.0 | 58,350.0 | 57,620.0 | 57,840.0 | 57,840.0 | 27,385 |
| 2025/11/14 | 59,590.0 | 59,820.0 | 59,310.0 | 59,390.0 | 59,390.0 | 23,337 |
| 2025/11/13 | 59,640.0 | 60,100.0 | 59,580.0 | 60,030.0 | 60,030.0 | 28,064 |
| 2025/11/12 | 58,780.0 | 58,830.0 | 58,270.0 | 58,520.0 | 58,520.0 | 23,078 |
| 2025/11/11 | 58,450.0 | 58,900.0 | 58,390.0 | 58,750.0 | 58,750.0 | 36,258 |
| 2025/11/10 | 56,800.0 | 57,720.0 | 56,650.0 | 57,720.0 | 57,720.0 | 28,007 |
| 2025/11/07 | 56,160.0 | 56,450.0 | 56,080.0 | 56,430.0 | 56,430.0 | 11,126 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＳＰＤＲゴールド・シェアの取引履歴を振り返りませんか？
ＳＰＤＲゴールド・シェアの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
