40,887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) |
|---|---|---|---|---|---|---|
| 2024/02/16 | 27,820.0 | 27,925.0 | 27,820.0 | 27,915.0 | 27,915.0 | 9,388 |
| 2024/02/15 | 27,795.0 | 27,805.0 | 27,705.0 | 27,720.0 | 27,720.0 | 7,410 |
| 2024/02/14 | 27,795.0 | 27,820.0 | 27,740.0 | 27,780.0 | 27,780.0 | 19,703 |
| 2024/02/13 | 27,950.0 | 28,000.0 | 27,930.0 | 27,985.0 | 27,985.0 | 8,475 |
| 2024/02/09 | 28,115.0 | 28,150.0 | 28,115.0 | 28,125.0 | 28,125.0 | 4,112 |
| 2024/02/08 | 27,930.0 | 28,005.0 | 27,925.0 | 27,980.0 | 27,980.0 | 2,555 |
| 2024/02/07 | 27,885.0 | 27,905.0 | 27,855.0 | 27,880.0 | 27,880.0 | 1,837 |
| 2024/02/06 | 27,915.0 | 27,925.0 | 27,855.0 | 27,900.0 | 27,900.0 | 2,433 |
| 2024/02/05 | 28,050.0 | 28,060.0 | 27,875.0 | 27,875.0 | 27,875.0 | 5,024 |
| 2024/02/02 | 27,870.0 | 27,910.0 | 27,835.0 | 27,910.0 | 27,910.0 | 5,040 |
| 2024/02/01 | 27,795.0 | 27,845.0 | 27,745.0 | 27,820.0 | 27,820.0 | 7,617 |
| 2024/01/31 | 27,790.0 | 27,850.0 | 27,780.0 | 27,850.0 | 27,850.0 | 2,196 |
| 2024/01/30 | 27,745.0 | 27,775.0 | 27,710.0 | 27,750.0 | 27,750.0 | 5,258 |
| 2024/01/29 | 27,770.0 | 27,815.0 | 27,735.0 | 27,770.0 | 27,770.0 | 2,255 |
| 2024/01/26 | 27,665.0 | 27,690.0 | 27,630.0 | 27,680.0 | 27,680.0 | 2,068 |
| 2024/01/25 | 27,590.0 | 27,615.0 | 27,550.0 | 27,590.0 | 27,590.0 | 8,086 |
| 2024/01/24 | 27,865.0 | 27,895.0 | 27,730.0 | 27,730.0 | 27,730.0 | 2,616 |
| 2024/01/23 | 27,750.0 | 27,855.0 | 27,730.0 | 27,825.0 | 27,825.0 | 2,780 |
| 2024/01/22 | 27,840.0 | 27,845.0 | 27,730.0 | 27,750.0 | 27,750.0 | 6,846 |
| 2024/01/19 | 27,765.0 | 27,845.0 | 27,740.0 | 27,840.0 | 27,840.0 | 5,947 |
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。
