40,754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) |
|---|---|---|---|---|---|---|
| 2023/11/16 | 27,500.0 | 27,545.0 | 27,435.0 | 27,545.0 | 27,545.0 | 3,192 |
| 2023/11/15 | 27,390.0 | 27,490.0 | 27,375.0 | 27,465.0 | 27,465.0 | 6,273 |
| 2023/11/14 | 27,360.0 | 27,410.0 | 27,340.0 | 27,355.0 | 27,355.0 | 3,297 |
| 2023/11/13 | 27,265.0 | 27,300.0 | 27,200.0 | 27,295.0 | 27,295.0 | 4,094 |
| 2023/11/10 | 27,480.0 | 27,510.0 | 27,450.0 | 27,480.0 | 27,480.0 | 3,187 |
| 2023/11/09 | 27,295.0 | 27,350.0 | 27,260.0 | 27,315.0 | 27,315.0 | 9,618 |
| 2023/11/08 | 27,445.0 | 27,490.0 | 27,435.0 | 27,460.0 | 27,460.0 | 4,770 |
| 2023/11/07 | 27,480.0 | 27,510.0 | 27,455.0 | 27,510.0 | 27,510.0 | 8,960 |
| 2023/11/06 | 27,550.0 | 27,635.0 | 27,485.0 | 27,520.0 | 27,520.0 | 10,647 |
| 2023/11/02 | 27,705.0 | 27,720.0 | 27,650.0 | 27,690.0 | 27,690.0 | 5,586 |
| 2023/11/01 | 27,830.0 | 27,840.0 | 27,715.0 | 27,775.0 | 27,775.0 | 5,307 |
| 2023/10/31 | 27,580.0 | 27,775.0 | 27,575.0 | 27,775.0 | 27,775.0 | 2,730 |
| 2023/10/30 | 27,820.0 | 27,855.0 | 27,740.0 | 27,755.0 | 27,755.0 | 5,989 |
| 2023/10/27 | 27,660.0 | 27,730.0 | 27,640.0 | 27,695.0 | 27,695.0 | 8,395 |
| 2023/10/26 | 27,590.0 | 27,755.0 | 27,590.0 | 27,720.0 | 27,720.0 | 5,449 |
| 2023/10/25 | 27,410.0 | 27,470.0 | 27,380.0 | 27,425.0 | 27,425.0 | 7,181 |
| 2023/10/24 | 27,405.0 | 27,470.0 | 27,390.0 | 27,430.0 | 27,430.0 | 6,471 |
| 2023/10/23 | 27,415.0 | 27,490.0 | 27,300.0 | 27,480.0 | 27,480.0 | 5,328 |
| 2023/10/20 | 27,460.0 | 27,525.0 | 27,420.0 | 27,490.0 | 27,490.0 | 12,495 |
| 2023/10/19 | 27,085.0 | 27,130.0 | 27,020.0 | 27,055.0 | 27,055.0 | 13,551 |
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。
