34,075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) |
|---|---|---|---|---|---|---|
| 2025/08/08 | 45,940.0 | 46,140.0 | 45,850.0 | 46,100.0 | 46,100.0 | 33,244 |
| 2025/08/07 | 45,830.0 | 45,950.0 | 45,720.0 | 45,830.0 | 45,830.0 | 30,485 |
| 2025/08/06 | 45,960.0 | 46,030.0 | 45,780.0 | 45,870.0 | 45,870.0 | 12,101 |
| 2025/08/05 | 45,680.0 | 45,820.0 | 45,630.0 | 45,650.0 | 45,650.0 | 5,581 |
| 2025/08/04 | 45,640.0 | 45,730.0 | 45,550.0 | 45,660.0 | 45,660.0 | 13,294 |
| 2025/08/01 | 45,670.0 | 45,740.0 | 45,610.0 | 45,660.0 | 45,660.0 | 8,008 |
| 2025/07/31 | 45,170.0 | 45,320.0 | 45,140.0 | 45,280.0 | 45,280.0 | 56,339 |
| 2025/07/30 | 45,500.0 | 45,540.0 | 45,310.0 | 45,320.0 | 45,320.0 | 9,974 |
| 2025/07/29 | 45,310.0 | 45,440.0 | 45,260.0 | 45,360.0 | 45,360.0 | 9,317 |
| 2025/07/28 | 45,390.0 | 45,580.0 | 45,290.0 | 45,580.0 | 45,580.0 | 5,212 |
| 2025/07/25 | 45,640.0 | 45,770.0 | 45,430.0 | 45,450.0 | 45,450.0 | 7,020 |
| 2025/07/24 | 45,740.0 | 45,780.0 | 45,380.0 | 45,430.0 | 45,430.0 | 21,212 |
| 2025/07/23 | 46,360.0 | 46,410.0 | 46,160.0 | 46,320.0 | 46,320.0 | 21,035 |
| 2025/07/22 | 46,120.0 | 46,160.0 | 46,010.0 | 46,110.0 | 46,110.0 | 10,852 |
| 2025/07/18 | 45,690.0 | 45,740.0 | 45,640.0 | 45,740.0 | 45,740.0 | 10,768 |
| 2025/07/17 | 45,640.0 | 45,740.0 | 45,610.0 | 45,610.0 | 45,610.0 | 10,613 |
| 2025/07/16 | 45,640.0 | 45,830.0 | 45,610.0 | 45,760.0 | 45,760.0 | 15,273 |
| 2025/07/15 | 45,580.0 | 45,750.0 | 45,500.0 | 45,720.0 | 45,720.0 | 12,146 |
| 2025/07/14 | 45,710.0 | 45,710.0 | 45,470.0 | 45,630.0 | 45,630.0 | 18,134 |
| 2025/07/11 | 44,800.0 | 45,250.0 | 44,800.0 | 45,250.0 | 45,250.0 | 11,744 |
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。
