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) |
|---|---|---|---|---|---|---|
| 2021/12/10 | 18,825.0 | 18,885.0 | 18,810.0 | 18,835.0 | 18,835.0 | 3,525 |
| 2021/12/09 | 18,955.0 | 18,980.0 | 18,940.0 | 18,955.0 | 18,955.0 | 3,457 |
| 2021/12/08 | 18,940.0 | 19,000.0 | 18,915.0 | 18,985.0 | 18,985.0 | 5,605 |
| 2021/12/07 | 18,880.0 | 18,935.0 | 18,860.0 | 18,935.0 | 18,935.0 | 5,312 |
| 2021/12/06 | 18,845.0 | 18,880.0 | 18,820.0 | 18,850.0 | 18,850.0 | 5,763 |
| 2021/12/03 | 18,695.0 | 18,800.0 | 18,675.0 | 18,800.0 | 18,800.0 | 4,234 |
| 2021/12/02 | 18,810.0 | 18,835.0 | 18,760.0 | 18,770.0 | 18,770.0 | 18,165 |
| 2021/12/01 | 18,775.0 | 19,030.0 | 18,765.0 | 19,005.0 | 19,005.0 | 76,054 |
| 2021/11/30 | 19,015.0 | 19,030.0 | 18,930.0 | 18,990.0 | 18,990.0 | 20,089 |
| 2021/11/29 | 19,100.0 | 19,100.0 | 19,000.0 | 19,020.0 | 19,020.0 | 21,255 |
| 2021/11/26 | 19,310.0 | 19,310.0 | 19,230.0 | 19,280.0 | 19,280.0 | 19,734 |
| 2021/11/25 | 19,300.0 | 19,420.0 | 19,290.0 | 19,420.0 | 19,420.0 | 70,419 |
| 2021/11/24 | 19,290.0 | 19,320.0 | 19,250.0 | 19,290.0 | 19,290.0 | 16,296 |
| 2021/11/22 | 19,680.0 | 19,730.0 | 19,670.0 | 19,690.0 | 19,690.0 | 8,416 |
| 2021/11/19 | 19,850.0 | 19,920.0 | 19,850.0 | 19,900.0 | 19,900.0 | 6,115 |
| 2021/11/18 | 19,910.0 | 19,960.0 | 19,880.0 | 19,930.0 | 19,930.0 | 3,141 |
| 2021/11/17 | 19,880.0 | 19,920.0 | 19,860.0 | 19,900.0 | 19,900.0 | 3,259 |
| 2021/11/16 | 19,880.0 | 19,950.0 | 19,860.0 | 19,920.0 | 19,920.0 | 5,423 |
| 2021/11/15 | 19,880.0 | 19,880.0 | 19,750.0 | 19,780.0 | 19,780.0 | 10,123 |
| 2021/11/12 | 19,840.0 | 19,870.0 | 19,810.0 | 19,860.0 | 19,860.0 | 12,087 |
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。
