29,151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) |
---|---|---|---|---|---|---|
2024/05/21 | 35,260.0 | 35,340.0 | 34,930.0 | 35,130.0 | 35,130.0 | 38,654 |
2024/05/20 | 34,700.0 | 35,400.0 | 34,700.0 | 35,280.0 | 35,280.0 | 39,841 |
2024/05/17 | 34,210.0 | 34,420.0 | 34,200.0 | 34,420.0 | 34,420.0 | 5,865 |
2024/05/16 | 34,390.0 | 34,390.0 | 34,050.0 | 34,200.0 | 34,200.0 | 22,945 |
2024/05/15 | 34,120.0 | 34,220.0 | 34,080.0 | 34,160.0 | 34,160.0 | 21,065 |
2024/05/14 | 33,800.0 | 34,000.0 | 33,800.0 | 34,000.0 | 34,000.0 | 4,133 |
2024/05/13 | 34,050.0 | 34,130.0 | 33,900.0 | 33,950.0 | 33,950.0 | 7,545 |
2024/05/10 | 33,730.0 | 33,980.0 | 33,730.0 | 33,940.0 | 33,940.0 | 11,413 |
2024/05/09 | 33,190.0 | 33,420.0 | 33,160.0 | 33,380.0 | 33,380.0 | 4,692 |
2024/05/08 | 33,580.0 | 33,580.0 | 33,100.0 | 33,290.0 | 33,290.0 | 12,578 |
2024/05/07 | 33,220.0 | 33,270.0 | 33,140.0 | 33,230.0 | 33,230.0 | 13,385 |
2024/05/02 | 33,480.0 | 33,610.0 | 33,310.0 | 33,340.0 | 33,340.0 | 9,337 |
2024/05/01 | 33,430.0 | 33,490.0 | 33,330.0 | 33,420.0 | 33,420.0 | 17,775 |
2024/04/30 | 33,780.0 | 33,940.0 | 33,690.0 | 33,720.0 | 33,720.0 | 17,949 |
2024/04/26 | 33,570.0 | 33,800.0 | 33,510.0 | 33,790.0 | 33,790.0 | 17,549 |
2024/04/25 | 33,300.0 | 33,440.0 | 33,210.0 | 33,420.0 | 33,420.0 | 9,254 |
2024/04/24 | 33,250.0 | 33,400.0 | 33,180.0 | 33,370.0 | 33,370.0 | 10,902 |
2024/04/23 | 33,420.0 | 33,440.0 | 32,870.0 | 33,040.0 | 33,040.0 | 28,087 |
2024/04/22 | 34,180.0 | 34,180.0 | 33,400.0 | 33,850.0 | 33,850.0 | 29,768 |
みんかぶETFで銘柄を探す
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。