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) |
|---|---|---|---|---|---|---|
| 2024/08/16 | 33,890.0 | 33,920.0 | 33,740.0 | 33,790.0 | 33,790.0 | 9,861 |
| 2024/08/15 | 33,430.0 | 33,510.0 | 33,330.0 | 33,400.0 | 33,400.0 | 7,469 |
| 2024/08/14 | 33,640.0 | 33,640.0 | 33,330.0 | 33,500.0 | 33,500.0 | 6,445 |
| 2024/08/13 | 33,660.0 | 33,900.0 | 33,540.0 | 33,610.0 | 33,610.0 | 9,344 |
| 2024/08/09 | 33,090.0 | 33,110.0 | 32,820.0 | 32,820.0 | 32,820.0 | 10,702 |
| 2024/08/08 | 32,300.0 | 32,470.0 | 32,090.0 | 32,370.0 | 32,370.0 | 9,135 |
| 2024/08/07 | 31,900.0 | 32,730.0 | 31,830.0 | 32,510.0 | 32,510.0 | 14,767 |
| 2024/08/06 | 32,150.0 | 32,590.0 | 32,150.0 | 32,350.0 | 32,350.0 | 14,934 |
| 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 |
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。
