35,140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) |
|---|---|---|---|---|---|---|
| 2024/02/01 | 27,795.0 | 27,845.0 | 27,745.0 | 27,820.0 | 27,820.0 | 7,617 |
| 2024/01/31 | 27,790.0 | 27,850.0 | 27,780.0 | 27,850.0 | 27,850.0 | 2,196 |
| 2024/01/30 | 27,745.0 | 27,775.0 | 27,710.0 | 27,750.0 | 27,750.0 | 5,258 |
| 2024/01/29 | 27,770.0 | 27,815.0 | 27,735.0 | 27,770.0 | 27,770.0 | 2,255 |
| 2024/01/26 | 27,665.0 | 27,690.0 | 27,630.0 | 27,680.0 | 27,680.0 | 2,068 |
| 2024/01/25 | 27,590.0 | 27,615.0 | 27,550.0 | 27,590.0 | 27,590.0 | 8,086 |
| 2024/01/24 | 27,865.0 | 27,895.0 | 27,730.0 | 27,730.0 | 27,730.0 | 2,616 |
| 2024/01/23 | 27,750.0 | 27,855.0 | 27,730.0 | 27,825.0 | 27,825.0 | 2,780 |
| 2024/01/22 | 27,840.0 | 27,845.0 | 27,730.0 | 27,750.0 | 27,750.0 | 6,846 |
| 2024/01/19 | 27,765.0 | 27,845.0 | 27,740.0 | 27,840.0 | 27,840.0 | 5,947 |
| 2024/01/18 | 27,615.0 | 27,660.0 | 27,510.0 | 27,520.0 | 27,520.0 | 4,002 |
| 2024/01/17 | 27,685.0 | 27,710.0 | 27,610.0 | 27,660.0 | 27,660.0 | 6,778 |
| 2024/01/16 | 27,750.0 | 27,785.0 | 27,700.0 | 27,735.0 | 27,735.0 | 3,183 |
| 2024/01/15 | 27,530.0 | 27,685.0 | 27,520.0 | 27,670.0 | 27,670.0 | 7,730 |
| 2024/01/12 | 27,380.0 | 27,415.0 | 27,305.0 | 27,415.0 | 27,415.0 | 3,604 |
| 2024/01/11 | 27,380.0 | 27,415.0 | 27,325.0 | 27,415.0 | 27,415.0 | 4,314 |
| 2024/01/10 | 27,175.0 | 27,280.0 | 27,165.0 | 27,190.0 | 27,190.0 | 2,221 |
| 2024/01/09 | 27,155.0 | 27,165.0 | 27,035.0 | 27,085.0 | 27,085.0 | 8,971 |
| 2024/01/05 | 27,415.0 | 27,485.0 | 27,390.0 | 27,435.0 | 27,435.0 | 3,919 |
| 2024/01/04 | 27,105.0 | 27,250.0 | 27,045.0 | 27,250.0 | 27,250.0 | 6,787 |
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。
