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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 54,980.0 | 55,160.0 | 54,780.0 | 55,010.0 | 55,010.0 | 39,392 |
| 2025/10/06 | 53,830.0 | 54,600.0 | 53,720.0 | 54,290.0 | 54,290.0 | 52,371 |
| 2025/10/03 | 52,390.0 | 52,480.0 | 52,180.0 | 52,460.0 | 52,460.0 | 23,193 |
| 2025/10/02 | 52,360.0 | 52,500.0 | 52,200.0 | 52,460.0 | 52,460.0 | 34,347 |
| 2025/10/01 | 52,750.0 | 52,780.0 | 52,290.0 | 52,340.0 | 52,340.0 | 47,415 |
| 2025/09/30 | 52,500.0 | 52,940.0 | 52,430.0 | 52,790.0 | 52,790.0 | 52,497 |
| 2025/09/29 | 51,880.0 | 52,310.0 | 51,760.0 | 52,300.0 | 52,300.0 | 55,388 |
| 2025/09/26 | 51,720.0 | 51,770.0 | 51,550.0 | 51,760.0 | 51,760.0 | 38,644 |
| 2025/09/25 | 51,330.0 | 51,390.0 | 51,070.0 | 51,330.0 | 51,330.0 | 40,475 |
| 2025/09/24 | 51,160.0 | 51,470.0 | 51,070.0 | 51,450.0 | 51,450.0 | 53,914 |
| 2025/09/22 | 50,290.0 | 50,550.0 | 50,280.0 | 50,550.0 | 50,550.0 | 26,049 |
| 2025/09/19 | 49,560.0 | 49,770.0 | 49,560.0 | 49,650.0 | 49,650.0 | 26,080 |
| 2025/09/18 | 49,650.0 | 49,650.0 | 49,350.0 | 49,390.0 | 49,390.0 | 26,623 |
| 2025/09/17 | 49,840.0 | 49,850.0 | 49,580.0 | 49,580.0 | 49,580.0 | 20,953 |
| 2025/09/16 | 49,930.0 | 50,090.0 | 49,830.0 | 49,870.0 | 49,870.0 | 30,531 |
| 2025/09/12 | 49,260.0 | 49,670.0 | 49,210.0 | 49,580.0 | 49,580.0 | 19,675 |
| 2025/09/11 | 49,480.0 | 49,530.0 | 49,250.0 | 49,420.0 | 49,420.0 | 23,332 |
| 2025/09/10 | 49,340.0 | 49,530.0 | 49,150.0 | 49,510.0 | 49,510.0 | 22,206 |
| 2025/09/09 | 49,340.0 | 49,560.0 | 49,260.0 | 49,290.0 | 49,290.0 | 69,067 |
| 2025/09/08 | 49,060.0 | 49,130.0 | 48,830.0 | 48,960.0 | 48,960.0 | 24,452 |
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。
