35,045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) |
|---|---|---|---|---|---|---|
| 2023/08/07 | 25,605.0 | 25,605.0 | 25,540.0 | 25,575.0 | 25,575.0 | 1,222 |
| 2023/08/04 | 25,610.0 | 25,675.0 | 25,585.0 | 25,615.0 | 25,615.0 | 7,719 |
| 2023/08/03 | 25,750.0 | 25,845.0 | 25,740.0 | 25,790.0 | 25,790.0 | 4,247 |
| 2023/08/02 | 25,890.0 | 25,925.0 | 25,800.0 | 25,860.0 | 25,860.0 | 7,538 |
| 2023/08/01 | 25,955.0 | 26,000.0 | 25,930.0 | 25,950.0 | 25,950.0 | 8,709 |
| 2023/07/31 | 25,570.0 | 25,755.0 | 25,560.0 | 25,745.0 | 25,745.0 | 10,645 |
| 2023/07/28 | 25,120.0 | 25,540.0 | 25,070.0 | 25,245.0 | 25,245.0 | 13,215 |
| 2023/07/27 | 25,685.0 | 25,725.0 | 25,635.0 | 25,720.0 | 25,720.0 | 2,639 |
| 2023/07/26 | 25,720.0 | 25,740.0 | 25,685.0 | 25,720.0 | 25,720.0 | 3,501 |
| 2023/07/25 | 25,675.0 | 25,780.0 | 25,670.0 | 25,770.0 | 25,770.0 | 2,863 |
| 2023/07/24 | 25,825.0 | 25,825.0 | 25,720.0 | 25,750.0 | 25,750.0 | 2,393 |
| 2023/07/21 | 25,615.0 | 25,670.0 | 25,590.0 | 25,645.0 | 25,645.0 | 4,212 |
| 2023/07/20 | 25,625.0 | 25,680.0 | 25,605.0 | 25,630.0 | 25,630.0 | 4,674 |
| 2023/07/19 | 25,505.0 | 25,590.0 | 25,505.0 | 25,590.0 | 25,590.0 | 7,099 |
| 2023/07/18 | 25,180.0 | 25,250.0 | 25,180.0 | 25,195.0 | 25,195.0 | 2,300 |
| 2023/07/14 | 25,150.0 | 25,150.0 | 25,020.0 | 25,085.0 | 25,085.0 | 2,804 |
| 2023/07/13 | 25,170.0 | 25,225.0 | 25,110.0 | 25,220.0 | 25,220.0 | 2,725 |
| 2023/07/12 | 25,180.0 | 25,180.0 | 25,080.0 | 25,130.0 | 25,130.0 | 5,505 |
| 2023/07/11 | 25,300.0 | 25,340.0 | 25,200.0 | 25,240.0 | 25,240.0 | 16,683 |
| 2023/07/10 | 25,450.0 | 25,555.0 | 25,420.0 | 25,480.0 | 25,480.0 | 8,992 |
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。
