34,729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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 22,945.0 | 22,970.0 | 22,885.0 | 22,895.0 | 22,895.0 | 20,349 |
| 2023/02/02 | 23,370.0 | 23,400.0 | 23,265.0 | 23,365.0 | 23,365.0 | 2,304 |
| 2023/02/01 | 23,390.0 | 23,390.0 | 23,280.0 | 23,345.0 | 23,345.0 | 4,554 |
| 2023/01/31 | 23,320.0 | 23,330.0 | 23,210.0 | 23,210.0 | 23,210.0 | 5,635 |
| 2023/01/30 | 23,285.0 | 23,370.0 | 23,210.0 | 23,295.0 | 23,295.0 | 3,294 |
| 2023/01/27 | 23,325.0 | 23,340.0 | 23,235.0 | 23,265.0 | 23,265.0 | 4,588 |
| 2023/01/26 | 23,435.0 | 23,450.0 | 23,340.0 | 23,435.0 | 23,435.0 | 8,242 |
| 2023/01/25 | 23,470.0 | 23,495.0 | 23,380.0 | 23,380.0 | 23,380.0 | 9,581 |
| 2023/01/24 | 23,470.0 | 23,490.0 | 23,400.0 | 23,405.0 | 23,405.0 | 7,566 |
| 2023/01/23 | 23,205.0 | 23,290.0 | 23,175.0 | 23,275.0 | 23,275.0 | 11,793 |
| 2023/01/20 | 23,055.0 | 23,160.0 | 23,055.0 | 23,155.0 | 23,155.0 | 5,681 |
| 2023/01/19 | 22,810.0 | 22,810.0 | 22,690.0 | 22,745.0 | 22,745.0 | 12,717 |
| 2023/01/18 | 22,785.0 | 23,220.0 | 22,780.0 | 23,080.0 | 23,080.0 | 16,447 |
| 2023/01/17 | 22,905.0 | 22,950.0 | 22,850.0 | 22,860.0 | 22,860.0 | 1,820 |
| 2023/01/16 | 22,845.0 | 22,875.0 | 22,770.0 | 22,775.0 | 22,775.0 | 4,966 |
| 2023/01/13 | 22,815.0 | 22,825.0 | 22,745.0 | 22,745.0 | 22,745.0 | 9,566 |
| 2023/01/12 | 23,045.0 | 23,080.0 | 22,970.0 | 23,060.0 | 23,060.0 | 9,620 |
| 2023/01/11 | 23,065.0 | 23,170.0 | 23,065.0 | 23,155.0 | 23,155.0 | 5,527 |
| 2023/01/10 | 22,940.0 | 22,990.0 | 22,900.0 | 22,970.0 | 22,970.0 | 4,761 |
| 2023/01/06 | 22,725.0 | 22,950.0 | 22,725.0 | 22,945.0 | 22,945.0 | 6,723 |
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。
