33,793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) |
|---|---|---|---|---|---|---|
| 2024/10/16 | 36,670.0 | 36,860.0 | 36,630.0 | 36,860.0 | 36,860.0 | 4,107 |
| 2024/10/15 | 36,610.0 | 36,700.0 | 36,440.0 | 36,540.0 | 36,540.0 | 5,380 |
| 2024/10/11 | 36,140.0 | 36,390.0 | 36,140.0 | 36,360.0 | 36,360.0 | 3,473 |
| 2024/10/10 | 36,070.0 | 36,100.0 | 35,910.0 | 36,060.0 | 36,060.0 | 3,768 |
| 2024/10/09 | 35,960.0 | 36,040.0 | 35,860.0 | 36,000.0 | 36,000.0 | 5,279 |
| 2024/10/08 | 36,240.0 | 36,240.0 | 36,020.0 | 36,190.0 | 36,190.0 | 12,460 |
| 2024/10/07 | 36,510.0 | 36,510.0 | 36,200.0 | 36,240.0 | 36,240.0 | 6,912 |
| 2024/10/04 | 36,060.0 | 36,090.0 | 35,960.0 | 36,030.0 | 36,030.0 | 6,355 |
| 2024/10/03 | 36,020.0 | 36,150.0 | 35,910.0 | 35,960.0 | 35,960.0 | 12,775 |
| 2024/10/02 | 35,570.0 | 35,570.0 | 35,120.0 | 35,150.0 | 35,150.0 | 23,042 |
| 2024/10/01 | 35,030.0 | 35,300.0 | 35,010.0 | 35,220.0 | 35,220.0 | 14,675 |
| 2024/09/30 | 35,340.0 | 35,340.0 | 34,800.0 | 34,840.0 | 34,840.0 | 18,980 |
| 2024/09/27 | 35,790.0 | 36,150.0 | 35,770.0 | 36,040.0 | 36,040.0 | 15,069 |
| 2024/09/26 | 35,500.0 | 35,660.0 | 35,460.0 | 35,610.0 | 35,610.0 | 9,849 |
| 2024/09/25 | 35,130.0 | 35,340.0 | 35,120.0 | 35,210.0 | 35,210.0 | 10,013 |
| 2024/09/24 | 34,840.0 | 35,130.0 | 34,820.0 | 34,980.0 | 34,980.0 | 20,123 |
| 2024/09/20 | 34,200.0 | 34,200.0 | 33,980.0 | 34,100.0 | 34,100.0 | 8,238 |
| 2024/09/19 | 33,730.0 | 33,970.0 | 33,730.0 | 33,930.0 | 33,930.0 | 12,200 |
| 2024/09/18 | 33,770.0 | 33,790.0 | 33,510.0 | 33,570.0 | 33,570.0 | 3,057 |
| 2024/09/17 | 33,610.0 | 33,630.0 | 33,450.0 | 33,520.0 | 33,520.0 | 3,931 |
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。
