41,010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) |
|---|---|---|---|---|---|---|
| 2025/05/08 | 44,760.0 | 45,180.0 | 44,330.0 | 44,410.0 | 44,410.0 | 17,589 |
| 2025/05/07 | 44,770.0 | 44,790.0 | 44,350.0 | 44,700.0 | 44,700.0 | 45,169 |
| 2025/05/02 | 43,380.0 | 43,640.0 | 43,360.0 | 43,630.0 | 43,630.0 | 16,468 |
| 2025/05/01 | 43,170.0 | 43,200.0 | 42,690.0 | 43,030.0 | 43,030.0 | 25,424 |
| 2025/04/30 | 43,480.0 | 43,630.0 | 43,350.0 | 43,430.0 | 43,430.0 | 14,230 |
| 2025/04/28 | 43,780.0 | 43,870.0 | 43,340.0 | 43,600.0 | 43,600.0 | 17,427 |
| 2025/04/25 | 44,130.0 | 44,340.0 | 43,550.0 | 43,660.0 | 43,660.0 | 34,989 |
| 2025/04/24 | 43,750.0 | 44,350.0 | 43,650.0 | 43,740.0 | 43,740.0 | 18,405 |
| 2025/04/23 | 43,920.0 | 44,280.0 | 43,310.0 | 43,420.0 | 43,420.0 | 38,096 |
| 2025/04/22 | 44,650.0 | 45,140.0 | 44,380.0 | 45,060.0 | 45,060.0 | 109,479 |
| 2025/04/21 | 43,820.0 | 44,000.0 | 43,690.0 | 44,000.0 | 44,000.0 | 56,335 |
| 2025/04/18 | 44,000.0 | 44,000.0 | 43,530.0 | 43,820.0 | 43,820.0 | 15,507 |
| 2025/04/17 | 43,850.0 | 44,090.0 | 43,700.0 | 43,830.0 | 43,830.0 | 38,735 |
| 2025/04/16 | 42,940.0 | 43,240.0 | 42,870.0 | 43,190.0 | 43,190.0 | 13,467 |
| 2025/04/15 | 42,450.0 | 42,680.0 | 42,410.0 | 42,550.0 | 42,550.0 | 8,867 |
| 2025/04/14 | 42,770.0 | 42,770.0 | 42,310.0 | 42,530.0 | 42,530.0 | 15,668 |
| 2025/04/11 | 42,300.0 | 42,630.0 | 42,160.0 | 42,490.0 | 42,490.0 | 22,270 |
| 2025/04/10 | 41,900.0 | 42,370.0 | 41,700.0 | 42,270.0 | 42,270.0 | 18,580 |
| 2025/04/09 | 40,020.0 | 40,630.0 | 39,870.0 | 40,630.0 | 40,630.0 | 18,878 |
| 2025/04/08 | 40,600.0 | 40,990.0 | 40,560.0 | 40,960.0 | 40,960.0 | 19,445 |
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。
