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) |
|---|---|---|---|---|---|---|
| 2024/06/19 | 33,980.0 | 34,030.0 | 33,950.0 | 34,010.0 | 34,010.0 | 5,339 |
| 2024/06/18 | 33,840.0 | 33,920.0 | 33,820.0 | 33,910.0 | 33,910.0 | 5,245 |
| 2024/06/17 | 33,930.0 | 33,940.0 | 33,770.0 | 33,810.0 | 33,810.0 | 8,885 |
| 2024/06/14 | 33,500.0 | 33,840.0 | 33,430.0 | 33,840.0 | 33,840.0 | 11,154 |
| 2024/06/13 | 33,720.0 | 33,720.0 | 33,520.0 | 33,580.0 | 33,580.0 | 6,353 |
| 2024/06/12 | 33,640.0 | 33,690.0 | 33,590.0 | 33,680.0 | 33,680.0 | 4,467 |
| 2024/06/11 | 33,550.0 | 33,630.0 | 33,430.0 | 33,450.0 | 33,450.0 | 4,680 |
| 2024/06/10 | 33,350.0 | 33,430.0 | 33,300.0 | 33,350.0 | 33,350.0 | 15,691 |
| 2024/06/07 | 34,250.0 | 34,370.0 | 34,140.0 | 34,200.0 | 34,200.0 | 5,999 |
| 2024/06/06 | 33,990.0 | 34,200.0 | 33,930.0 | 34,200.0 | 34,200.0 | 10,886 |
| 2024/06/05 | 33,480.0 | 33,760.0 | 33,430.0 | 33,730.0 | 33,730.0 | 11,277 |
| 2024/06/04 | 34,040.0 | 34,100.0 | 33,950.0 | 34,020.0 | 34,020.0 | 7,616 |
| 2024/06/03 | 34,070.0 | 34,070.0 | 33,800.0 | 33,870.0 | 33,870.0 | 18,636 |
| 2024/05/31 | 34,060.0 | 34,170.0 | 34,030.0 | 34,100.0 | 34,100.0 | 15,390 |
| 2024/05/30 | 34,130.0 | 34,180.0 | 33,740.0 | 33,780.0 | 33,780.0 | 18,200 |
| 2024/05/29 | 34,460.0 | 34,470.0 | 34,320.0 | 34,380.0 | 34,380.0 | 14,877 |
| 2024/05/28 | 34,160.0 | 34,300.0 | 34,150.0 | 34,150.0 | 34,150.0 | 22,910 |
| 2024/05/27 | 34,190.0 | 34,190.0 | 33,950.0 | 34,110.0 | 34,110.0 | 44,684 |
| 2024/05/24 | 34,000.0 | 34,230.0 | 33,910.0 | 34,150.0 | 34,150.0 | 27,102 |
| 2024/05/23 | 34,680.0 | 34,790.0 | 34,350.0 | 34,350.0 | 34,350.0 | 44,249 |
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。
