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) |
|---|---|---|---|---|---|---|
| 2023/07/07 | 25,570.0 | 25,585.0 | 25,520.0 | 25,545.0 | 25,545.0 | 8,787 |
| 2023/07/06 | 25,730.0 | 25,750.0 | 25,625.0 | 25,640.0 | 25,640.0 | 12,533 |
| 2023/07/05 | 25,840.0 | 25,875.0 | 25,825.0 | 25,875.0 | 25,875.0 | 1,832 |
| 2023/07/04 | 25,785.0 | 25,850.0 | 25,755.0 | 25,845.0 | 25,845.0 | 3,044 |
| 2023/07/03 | 25,710.0 | 25,765.0 | 25,680.0 | 25,745.0 | 25,745.0 | 3,869 |
| 2023/06/30 | 25,655.0 | 25,690.0 | 25,615.0 | 25,630.0 | 25,630.0 | 3,155 |
| 2023/06/29 | 25,595.0 | 25,610.0 | 25,535.0 | 25,570.0 | 25,570.0 | 9,838 |
| 2023/06/28 | 25,600.0 | 25,620.0 | 25,565.0 | 25,620.0 | 25,620.0 | 2,890 |
| 2023/06/27 | 25,620.0 | 25,715.0 | 25,605.0 | 25,685.0 | 25,685.0 | 4,407 |
| 2023/06/26 | 25,670.0 | 25,720.0 | 25,615.0 | 25,640.0 | 25,640.0 | 4,732 |
| 2023/06/23 | 25,420.0 | 25,520.0 | 25,375.0 | 25,495.0 | 25,495.0 | 5,510 |
| 2023/06/22 | 25,470.0 | 25,480.0 | 25,385.0 | 25,415.0 | 25,415.0 | 13,975 |
| 2023/06/21 | 25,415.0 | 25,500.0 | 25,415.0 | 25,490.0 | 25,490.0 | 5,549 |
| 2023/06/20 | 25,710.0 | 25,765.0 | 25,650.0 | 25,715.0 | 25,715.0 | 2,569 |
| 2023/06/19 | 25,820.0 | 25,820.0 | 25,700.0 | 25,720.0 | 25,720.0 | 2,127 |
| 2023/06/16 | 25,500.0 | 25,610.0 | 25,460.0 | 25,610.0 | 25,610.0 | 4,245 |
| 2023/06/15 | 25,280.0 | 25,430.0 | 25,235.0 | 25,430.0 | 25,430.0 | 13,456 |
| 2023/06/14 | 25,330.0 | 25,370.0 | 25,290.0 | 25,320.0 | 25,320.0 | 6,775 |
| 2023/06/13 | 25,380.0 | 25,420.0 | 25,350.0 | 25,375.0 | 25,375.0 | 1,385 |
| 2023/06/12 | 25,385.0 | 25,400.0 | 25,330.0 | 25,380.0 | 25,380.0 | 2,176 |
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。
