28,658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) |
|---|---|---|---|---|---|---|
| 2024/05/10 | 33,730.0 | 33,980.0 | 33,730.0 | 33,940.0 | 33,940.0 | 11,413 |
| 2024/05/09 | 33,190.0 | 33,420.0 | 33,160.0 | 33,380.0 | 33,380.0 | 4,692 |
| 2024/05/08 | 33,580.0 | 33,580.0 | 33,100.0 | 33,290.0 | 33,290.0 | 12,578 |
| 2024/05/07 | 33,220.0 | 33,270.0 | 33,140.0 | 33,230.0 | 33,230.0 | 13,385 |
| 2024/05/02 | 33,480.0 | 33,610.0 | 33,310.0 | 33,340.0 | 33,340.0 | 9,337 |
| 2024/05/01 | 33,430.0 | 33,490.0 | 33,330.0 | 33,420.0 | 33,420.0 | 17,775 |
| 2024/04/30 | 33,780.0 | 33,940.0 | 33,690.0 | 33,720.0 | 33,720.0 | 17,949 |
| 2024/04/26 | 33,570.0 | 33,800.0 | 33,510.0 | 33,790.0 | 33,790.0 | 17,549 |
| 2024/04/25 | 33,300.0 | 33,440.0 | 33,210.0 | 33,420.0 | 33,420.0 | 9,254 |
| 2024/04/24 | 33,250.0 | 33,400.0 | 33,180.0 | 33,370.0 | 33,370.0 | 10,902 |
| 2024/04/23 | 33,420.0 | 33,440.0 | 32,870.0 | 33,040.0 | 33,040.0 | 28,087 |
| 2024/04/22 | 34,180.0 | 34,180.0 | 33,400.0 | 33,850.0 | 33,850.0 | 29,768 |
| 2024/04/19 | 34,040.0 | 34,500.0 | 33,960.0 | 34,040.0 | 34,040.0 | 45,526 |
| 2024/04/18 | 33,800.0 | 33,950.0 | 33,750.0 | 33,940.0 | 33,940.0 | 15,210 |
| 2024/04/17 | 34,140.0 | 34,160.0 | 33,990.0 | 34,010.0 | 34,010.0 | 23,897 |
| 2024/04/16 | 33,980.0 | 34,170.0 | 33,960.0 | 34,140.0 | 34,140.0 | 31,754 |
| 2024/04/15 | 33,580.0 | 33,690.0 | 33,390.0 | 33,640.0 | 33,640.0 | 29,410 |
| 2024/04/12 | 33,710.0 | 33,980.0 | 33,700.0 | 33,900.0 | 33,900.0 | 11,503 |
| 2024/04/11 | 33,080.0 | 33,270.0 | 33,040.0 | 33,210.0 | 33,210.0 | 14,599 |
| 2024/04/10 | 33,130.0 | 33,190.0 | 32,960.0 | 33,170.0 | 33,170.0 | 11,912 |
みんかぶETFで銘柄を探す
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。
