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) |
|---|---|---|---|---|---|---|
| 2023/08/29 | 26,110.0 | 26,190.0 | 26,100.0 | 26,165.0 | 26,165.0 | 2,787 |
| 2023/08/28 | 26,050.0 | 26,070.0 | 26,030.0 | 26,030.0 | 26,030.0 | 4,087 |
| 2023/08/25 | 25,950.0 | 26,010.0 | 25,925.0 | 25,975.0 | 25,975.0 | 8,515 |
| 2023/08/24 | 25,740.0 | 25,900.0 | 25,740.0 | 25,900.0 | 25,900.0 | 9,399 |
| 2023/08/23 | 25,695.0 | 25,730.0 | 25,670.0 | 25,710.0 | 25,710.0 | 4,304 |
| 2023/08/22 | 25,700.0 | 25,730.0 | 25,670.0 | 25,705.0 | 25,705.0 | 1,720 |
| 2023/08/21 | 25,480.0 | 25,560.0 | 25,435.0 | 25,485.0 | 25,485.0 | 3,534 |
| 2023/08/18 | 25,590.0 | 25,595.0 | 25,520.0 | 25,555.0 | 25,555.0 | 8,271 |
| 2023/08/17 | 25,725.0 | 25,735.0 | 25,690.0 | 25,720.0 | 25,720.0 | 1,721 |
| 2023/08/16 | 25,715.0 | 25,735.0 | 25,685.0 | 25,735.0 | 25,735.0 | 1,750 |
| 2023/08/15 | 25,740.0 | 25,770.0 | 25,710.0 | 25,710.0 | 25,710.0 | 789 |
| 2023/08/14 | 25,740.0 | 25,740.0 | 25,690.0 | 25,740.0 | 25,740.0 | 3,990 |
| 2023/08/10 | 25,580.0 | 25,650.0 | 25,560.0 | 25,650.0 | 25,650.0 | 9,953 |
| 2023/08/09 | 25,590.0 | 25,675.0 | 25,590.0 | 25,655.0 | 25,655.0 | 3,834 |
| 2023/08/08 | 25,610.0 | 25,735.0 | 25,610.0 | 25,735.0 | 25,735.0 | 1,041 |
| 2023/08/07 | 25,605.0 | 25,605.0 | 25,540.0 | 25,575.0 | 25,575.0 | 1,222 |
| 2023/08/04 | 25,610.0 | 25,675.0 | 25,585.0 | 25,615.0 | 25,615.0 | 7,719 |
| 2023/08/03 | 25,750.0 | 25,845.0 | 25,740.0 | 25,790.0 | 25,790.0 | 4,247 |
| 2023/08/02 | 25,890.0 | 25,925.0 | 25,800.0 | 25,860.0 | 25,860.0 | 7,538 |
| 2023/08/01 | 25,955.0 | 26,000.0 | 25,930.0 | 25,950.0 | 25,950.0 | 8,709 |
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。
