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) |
|---|---|---|---|---|---|---|
| 2024/07/18 | 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 |
| 2024/07/05 | 35,190.0 | 35,190.0 | 35,050.0 | 35,160.0 | 35,160.0 | 6,823 |
| 2024/07/04 | 35,250.0 | 35,270.0 | 35,190.0 | 35,220.0 | 35,220.0 | 17,832 |
| 2024/07/03 | 34,840.0 | 34,970.0 | 34,820.0 | 34,960.0 | 34,960.0 | 4,935 |
| 2024/07/02 | 34,840.0 | 34,910.0 | 34,780.0 | 34,840.0 | 34,840.0 | 13,398 |
| 2024/07/01 | 34,640.0 | 34,670.0 | 34,560.0 | 34,620.0 | 34,620.0 | 6,647 |
| 2024/06/28 | 34,610.0 | 34,650.0 | 34,480.0 | 34,640.0 | 34,640.0 | 6,314 |
| 2024/06/27 | 34,160.0 | 34,200.0 | 34,110.0 | 34,120.0 | 34,120.0 | 5,702 |
| 2024/06/26 | 34,350.0 | 34,350.0 | 34,180.0 | 34,220.0 | 34,220.0 | 8,839 |
| 2024/06/25 | 34,450.0 | 34,480.0 | 34,280.0 | 34,320.0 | 34,320.0 | 6,330 |
| 2024/06/24 | 34,300.0 | 34,410.0 | 34,280.0 | 34,380.0 | 34,380.0 | 6,100 |
| 2024/06/21 | 34,710.0 | 34,810.0 | 34,700.0 | 34,790.0 | 34,790.0 | 11,484 |
| 2024/06/20 | 34,050.0 | 34,310.0 | 34,020.0 | 34,250.0 | 34,250.0 | 5,859 |
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。
