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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 56,340.0 | 56,500.0 | 56,120.0 | 56,420.0 | 56,420.0 | 15,482 |
| 2025/11/05 | 55,530.0 | 56,190.0 | 55,420.0 | 56,090.0 | 56,090.0 | 39,156 |
| 2025/11/04 | 56,770.0 | 56,790.0 | 56,040.0 | 56,110.0 | 56,110.0 | 32,864 |
| 2025/10/31 | 57,130.0 | 57,150.0 | 56,510.0 | 56,810.0 | 56,810.0 | 33,460 |
| 2025/10/30 | 55,560.0 | 55,990.0 | 55,070.0 | 55,800.0 | 55,800.0 | 37,501 |
| 2025/10/29 | 55,150.0 | 55,670.0 | 55,150.0 | 55,650.0 | 55,650.0 | 45,021 |
| 2025/10/28 | 56,100.0 | 56,360.0 | 55,110.0 | 55,110.0 | 55,110.0 | 82,233 |
| 2025/10/27 | 57,200.0 | 57,560.0 | 57,070.0 | 57,450.0 | 57,450.0 | 41,222 |
| 2025/10/24 | 57,910.0 | 58,260.0 | 57,470.0 | 57,520.0 | 57,520.0 | 37,113 |
| 2025/10/23 | 57,130.0 | 57,950.0 | 56,940.0 | 57,760.0 | 57,760.0 | 98,769 |
| 2025/10/22 | 56,470.0 | 57,950.0 | 55,910.0 | 57,880.0 | 57,880.0 | 141,144 |
| 2025/10/21 | 60,480.0 | 60,630.0 | 60,110.0 | 60,360.0 | 60,360.0 | 52,407 |
| 2025/10/20 | 58,880.0 | 59,350.0 | 58,520.0 | 58,660.0 | 58,660.0 | 84,935 |
| 2025/10/17 | 60,320.0 | 60,480.0 | 59,200.0 | 60,110.0 | 60,110.0 | 93,841 |
| 2025/10/16 | 58,560.0 | 58,900.0 | 58,420.0 | 58,740.0 | 58,740.0 | 66,099 |
| 2025/10/15 | 58,300.0 | 58,490.0 | 58,050.0 | 58,300.0 | 58,300.0 | 41,535 |
| 2025/10/14 | 57,940.0 | 58,460.0 | 57,140.0 | 57,420.0 | 57,420.0 | 71,436 |
| 2025/10/10 | 56,260.0 | 56,350.0 | 55,530.0 | 55,950.0 | 55,950.0 | 72,503 |
| 2025/10/09 | 56,440.0 | 56,910.0 | 56,260.0 | 56,830.0 | 56,830.0 | 43,225 |
| 2025/10/08 | 55,880.0 | 56,630.0 | 55,880.0 | 56,520.0 | 56,520.0 | 52,660 |
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。
