43,922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) |
|---|---|---|---|---|---|---|
| 2026/01/29 | 77,310.0 | 78,660.0 | 76,760.0 | 78,570.0 | 78,570.0 | 76,377 |
| 2026/01/28 | 72,640.0 | 73,940.0 | 72,370.0 | 73,790.0 | 73,790.0 | 34,608 |
| 2026/01/27 | 71,640.0 | 72,300.0 | 71,110.0 | 72,290.0 | 72,290.0 | 24,907 |
| 2026/01/26 | 72,000.0 | 72,490.0 | 71,590.0 | 72,030.0 | 72,030.0 | 89,036 |
| 2026/01/23 | 72,280.0 | 72,420.0 | 71,980.0 | 72,220.0 | 72,220.0 | 53,033 |
| 2026/01/22 | 69,660.0 | 70,470.0 | 69,490.0 | 70,440.0 | 70,440.0 | 44,055 |
| 2026/01/21 | 69,510.0 | 71,000.0 | 69,410.0 | 71,000.0 | 71,000.0 | 44,288 |
| 2026/01/20 | 67,870.0 | 68,660.0 | 67,700.0 | 68,660.0 | 68,660.0 | 26,142 |
| 2026/01/19 | 67,720.0 | 67,830.0 | 67,440.0 | 67,810.0 | 67,810.0 | 22,535 |
| 2026/01/16 | 67,260.0 | 67,270.0 | 66,830.0 | 67,080.0 | 67,080.0 | 15,687 |
| 2026/01/15 | 67,200.0 | 67,350.0 | 66,740.0 | 67,110.0 | 67,110.0 | 43,555 |
| 2026/01/14 | 67,300.0 | 67,970.0 | 67,270.0 | 67,890.0 | 67,890.0 | 32,064 |
| 2026/01/13 | 66,700.0 | 67,200.0 | 66,620.0 | 67,000.0 | 67,000.0 | 28,189 |
| 2026/01/09 | 64,530.0 | 64,710.0 | 64,300.0 | 64,700.0 | 64,700.0 | 18,015 |
| 2026/01/08 | 64,290.0 | 64,420.0 | 63,600.0 | 63,730.0 | 63,730.0 | 23,899 |
| 2026/01/07 | 64,840.0 | 64,840.0 | 63,940.0 | 64,000.0 | 64,000.0 | 27,579 |
| 2026/01/06 | 64,000.0 | 64,300.0 | 63,780.0 | 64,130.0 | 64,130.0 | 33,117 |
| 2026/01/05 | 63,220.0 | 63,920.0 | 63,140.0 | 63,920.0 | 63,920.0 | 46,469 |
| 2025/12/30 | 62,360.0 | 62,900.0 | 62,180.0 | 62,690.0 | 62,690.0 | 65,729 |
| 2025/12/29 | 65,190.0 | 65,190.0 | 64,330.0 | 64,570.0 | 64,570.0 | 42,168 |
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。
