34,729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) |
|---|---|---|---|---|---|---|
| 2023/10/26 | 27,590.0 | 27,755.0 | 27,590.0 | 27,720.0 | 27,720.0 | 5,449 |
| 2023/10/25 | 27,410.0 | 27,470.0 | 27,380.0 | 27,425.0 | 27,425.0 | 7,181 |
| 2023/10/24 | 27,405.0 | 27,470.0 | 27,390.0 | 27,430.0 | 27,430.0 | 6,471 |
| 2023/10/23 | 27,415.0 | 27,490.0 | 27,300.0 | 27,480.0 | 27,480.0 | 5,328 |
| 2023/10/20 | 27,460.0 | 27,525.0 | 27,420.0 | 27,490.0 | 27,490.0 | 12,495 |
| 2023/10/19 | 27,085.0 | 27,130.0 | 27,020.0 | 27,055.0 | 27,055.0 | 13,551 |
| 2023/10/18 | 26,725.0 | 26,970.0 | 26,725.0 | 26,875.0 | 26,875.0 | 9,933 |
| 2023/10/17 | 26,630.0 | 26,630.0 | 26,530.0 | 26,580.0 | 26,580.0 | 6,015 |
| 2023/10/16 | 26,700.0 | 26,705.0 | 26,540.0 | 26,555.0 | 26,555.0 | 14,679 |
| 2023/10/13 | 25,980.0 | 26,080.0 | 25,980.0 | 26,080.0 | 26,080.0 | 3,128 |
| 2023/10/12 | 25,920.0 | 26,015.0 | 25,920.0 | 26,015.0 | 26,015.0 | 3,483 |
| 2023/10/11 | 25,655.0 | 25,700.0 | 25,635.0 | 25,700.0 | 25,700.0 | 1,951 |
| 2023/10/10 | 25,660.0 | 25,710.0 | 25,630.0 | 25,680.0 | 25,680.0 | 7,353 |
| 2023/10/06 | 25,115.0 | 25,185.0 | 25,090.0 | 25,160.0 | 25,160.0 | 2,680 |
| 2023/10/05 | 25,215.0 | 25,215.0 | 25,135.0 | 25,180.0 | 25,180.0 | 6,078 |
| 2023/10/04 | 25,220.0 | 25,255.0 | 25,190.0 | 25,215.0 | 25,215.0 | 4,308 |
| 2023/10/03 | 25,380.0 | 25,390.0 | 25,265.0 | 25,310.0 | 25,310.0 | 4,914 |
| 2023/10/02 | 25,665.0 | 25,665.0 | 25,525.0 | 25,525.0 | 25,525.0 | 11,382 |
| 2023/09/29 | 25,875.0 | 25,880.0 | 25,810.0 | 25,850.0 | 25,850.0 | 4,593 |
| 2023/09/28 | 26,025.0 | 26,045.0 | 25,960.0 | 25,995.0 | 25,995.0 | 6,612 |
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。
