26,587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) |
|---|---|---|---|---|---|---|
| 2024/08/05 | 32,880.0 | 32,880.0 | 32,000.0 | 32,090.0 | 32,090.0 | 124,938 |
| 2024/08/02 | 33,710.0 | 33,990.0 | 33,690.0 | 33,980.0 | 33,980.0 | 13,675 |
| 2024/08/01 | 34,020.0 | 34,020.0 | 33,690.0 | 33,900.0 | 33,900.0 | 7,245 |
| 2024/07/31 | 34,040.0 | 34,370.0 | 33,860.0 | 34,200.0 | 34,200.0 | 8,427 |
| 2024/07/30 | 33,860.0 | 34,180.0 | 33,820.0 | 34,180.0 | 34,180.0 | 3,562 |
| 2024/07/29 | 34,140.0 | 34,230.0 | 33,850.0 | 33,920.0 | 33,920.0 | 12,040 |
| 2024/07/26 | 33,600.0 | 33,800.0 | 33,550.0 | 33,740.0 | 33,740.0 | 19,165 |
| 2024/07/25 | 34,130.0 | 34,150.0 | 33,210.0 | 33,520.0 | 33,520.0 | 57,164 |
| 2024/07/24 | 34,670.0 | 34,770.0 | 34,510.0 | 34,570.0 | 34,570.0 | 7,478 |
| 2024/07/23 | 34,800.0 | 34,880.0 | 34,570.0 | 34,610.0 | 34,610.0 | 5,863 |
| 2024/07/22 | 35,140.0 | 35,140.0 | 34,910.0 | 34,920.0 | 34,920.0 | 12,863 |
| 2024/07/19 | 35,500.0 | 35,500.0 | 35,240.0 | 35,340.0 | 35,340.0 | 8,733 |
| 2024/07/18 | 35,580.0 | 35,780.0 | 35,390.0 | 35,600.0 | 35,600.0 | 21,360 |
| 2024/07/17 | 36,180.0 | 36,430.0 | 36,020.0 | 36,060.0 | 36,060.0 | 9,917 |
| 2024/07/16 | 35,590.0 | 35,750.0 | 35,450.0 | 35,730.0 | 35,730.0 | 6,820 |
| 2024/07/12 | 35,400.0 | 35,580.0 | 35,320.0 | 35,470.0 | 35,470.0 | 7,460 |
| 2024/07/11 | 35,490.0 | 35,660.0 | 35,440.0 | 35,650.0 | 35,650.0 | 5,315 |
| 2024/07/10 | 35,190.0 | 35,420.0 | 35,190.0 | 35,410.0 | 35,410.0 | 4,977 |
| 2024/07/09 | 35,350.0 | 35,350.0 | 35,130.0 | 35,180.0 | 35,180.0 | 10,609 |
| 2024/07/08 | 35,440.0 | 35,540.0 | 35,350.0 | 35,430.0 | 35,430.0 | 9,830 |
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。
