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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 22,500.0 | 22,630.0 | 22,455.0 | 22,580.0 | 22,580.0 | 12,253 |
| 2022/12/05 | 22,510.0 | 22,645.0 | 22,510.0 | 22,630.0 | 22,630.0 | 7,756 |
| 2022/12/02 | 22,675.0 | 22,710.0 | 22,590.0 | 22,595.0 | 22,595.0 | 4,531 |
| 2022/12/01 | 22,680.0 | 22,715.0 | 22,570.0 | 22,605.0 | 22,605.0 | 5,981 |
| 2022/11/30 | 22,595.0 | 22,660.0 | 22,575.0 | 22,600.0 | 22,600.0 | 11,740 |
| 2022/11/29 | 22,490.0 | 22,640.0 | 22,470.0 | 22,625.0 | 22,625.0 | 1,714 |
| 2022/11/28 | 23,180.0 | 23,180.0 | 22,520.0 | 22,525.0 | 22,525.0 | 5,412 |
| 2022/11/25 | 22,665.0 | 22,720.0 | 22,630.0 | 22,680.0 | 22,680.0 | 1,895 |
| 2022/11/24 | 22,690.0 | 22,800.0 | 22,665.0 | 22,690.0 | 22,690.0 | 6,797 |
| 2022/11/22 | 22,985.0 | 23,035.0 | 22,985.0 | 23,005.0 | 23,005.0 | 1,874 |
| 2022/11/21 | 22,870.0 | 22,890.0 | 22,800.0 | 22,860.0 | 22,860.0 | 3,841 |
| 2022/11/18 | 22,995.0 | 23,030.0 | 22,940.0 | 22,945.0 | 22,945.0 | 4,854 |
| 2022/11/17 | 23,015.0 | 23,035.0 | 22,870.0 | 22,875.0 | 22,875.0 | 2,742 |
| 2022/11/16 | 23,050.0 | 23,150.0 | 23,030.0 | 23,065.0 | 23,065.0 | 4,412 |
| 2022/11/15 | 23,065.0 | 23,180.0 | 23,060.0 | 23,130.0 | 23,130.0 | 2,830 |
| 2022/11/14 | 22,915.0 | 22,940.0 | 22,800.0 | 22,860.0 | 22,860.0 | 8,622 |
| 2022/11/11 | 23,135.0 | 23,230.0 | 23,070.0 | 23,210.0 | 23,210.0 | 6,164 |
| 2022/11/10 | 23,220.0 | 23,285.0 | 23,215.0 | 23,285.0 | 23,285.0 | 5,260 |
| 2022/11/09 | 23,140.0 | 23,205.0 | 23,110.0 | 23,190.0 | 23,190.0 | 9,175 |
| 2022/11/08 | 22,855.0 | 22,865.0 | 22,785.0 | 22,785.0 | 22,785.0 | 6,385 |
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。
