34,375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) |
|---|---|---|---|---|---|---|
| 2024/04/22 | 34,180.0 | 34,180.0 | 33,400.0 | 33,850.0 | 33,850.0 | 29,768 |
| 2024/04/19 | 34,040.0 | 34,500.0 | 33,960.0 | 34,040.0 | 34,040.0 | 45,526 |
| 2024/04/18 | 33,800.0 | 33,950.0 | 33,750.0 | 33,940.0 | 33,940.0 | 15,210 |
| 2024/04/17 | 34,140.0 | 34,160.0 | 33,990.0 | 34,010.0 | 34,010.0 | 23,897 |
| 2024/04/16 | 33,980.0 | 34,170.0 | 33,960.0 | 34,140.0 | 34,140.0 | 31,754 |
| 2024/04/15 | 33,580.0 | 33,690.0 | 33,390.0 | 33,640.0 | 33,640.0 | 29,410 |
| 2024/04/12 | 33,710.0 | 33,980.0 | 33,700.0 | 33,900.0 | 33,900.0 | 11,503 |
| 2024/04/11 | 33,080.0 | 33,270.0 | 33,040.0 | 33,210.0 | 33,210.0 | 14,599 |
| 2024/04/10 | 33,130.0 | 33,190.0 | 32,960.0 | 33,170.0 | 33,170.0 | 11,912 |
| 2024/04/09 | 32,880.0 | 33,050.0 | 32,880.0 | 33,020.0 | 33,020.0 | 13,386 |
| 2024/04/08 | 32,470.0 | 33,000.0 | 32,380.0 | 32,840.0 | 32,840.0 | 17,158 |
| 2024/04/05 | 32,100.0 | 32,110.0 | 31,700.0 | 31,960.0 | 31,960.0 | 23,417 |
| 2024/04/04 | 32,260.0 | 32,490.0 | 32,260.0 | 32,290.0 | 32,290.0 | 29,300 |
| 2024/04/03 | 32,010.0 | 32,110.0 | 31,970.0 | 32,080.0 | 32,080.0 | 28,977 |
| 2024/04/02 | 31,610.0 | 31,750.0 | 31,550.0 | 31,670.0 | 31,670.0 | 16,233 |
| 2024/04/01 | 32,000.0 | 33,010.0 | 31,500.0 | 31,730.0 | 31,730.0 | 26,753 |
| 2024/03/29 | 32,000.0 | 32,260.0 | 31,300.0 | 31,840.0 | 31,840.0 | 7,121 |
| 2024/03/28 | 30,720.0 | 30,900.0 | 30,660.0 | 30,840.0 | 30,840.0 | 7,330 |
| 2024/03/27 | 30,590.0 | 30,640.0 | 30,540.0 | 30,610.0 | 30,610.0 | 3,453 |
| 2024/03/26 | 30,450.0 | 30,550.0 | 30,410.0 | 30,480.0 | 30,480.0 | 6,663 |
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。
