39,904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) |
|---|---|---|---|---|---|---|
| 2023/04/25 | 24,845.0 | 24,970.0 | 24,845.0 | 24,875.0 | 24,875.0 | 7,589 |
| 2023/04/24 | 24,720.0 | 24,755.0 | 24,670.0 | 24,720.0 | 24,720.0 | 6,213 |
| 2023/04/21 | 24,975.0 | 24,995.0 | 24,815.0 | 24,815.0 | 24,815.0 | 3,682 |
| 2023/04/20 | 24,975.0 | 25,035.0 | 24,940.0 | 24,960.0 | 24,960.0 | 9,708 |
| 2023/04/19 | 24,980.0 | 25,030.0 | 24,970.0 | 24,990.0 | 24,990.0 | 3,959 |
| 2023/04/18 | 24,930.0 | 25,020.0 | 24,900.0 | 24,975.0 | 24,975.0 | 9,245 |
| 2023/04/17 | 24,955.0 | 25,075.0 | 24,870.0 | 25,040.0 | 25,040.0 | 6,774 |
| 2023/04/14 | 25,130.0 | 25,190.0 | 25,110.0 | 25,160.0 | 25,160.0 | 6,447 |
| 2023/04/13 | 25,110.0 | 25,110.0 | 24,940.0 | 24,975.0 | 24,975.0 | 7,701 |
| 2023/04/12 | 24,920.0 | 25,125.0 | 24,885.0 | 25,110.0 | 25,110.0 | 12,211 |
| 2023/04/11 | 24,710.0 | 24,800.0 | 24,695.0 | 24,770.0 | 24,770.0 | 2,718 |
| 2023/04/10 | 24,635.0 | 24,665.0 | 24,540.0 | 24,595.0 | 24,595.0 | 5,047 |
| 2023/04/07 | 24,575.0 | 24,650.0 | 24,575.0 | 24,640.0 | 24,640.0 | 2,109 |
| 2023/04/06 | 24,595.0 | 24,610.0 | 24,490.0 | 24,575.0 | 24,575.0 | 10,649 |
| 2023/04/05 | 24,685.0 | 24,780.0 | 24,670.0 | 24,750.0 | 24,750.0 | 8,245 |
| 2023/04/04 | 24,400.0 | 24,450.0 | 24,385.0 | 24,450.0 | 24,450.0 | 2,821 |
| 2023/04/03 | 24,405.0 | 24,405.0 | 24,180.0 | 24,240.0 | 24,240.0 | 5,508 |
| 2023/03/31 | 24,485.0 | 24,550.0 | 24,430.0 | 24,465.0 | 24,465.0 | 5,549 |
| 2023/03/30 | 24,165.0 | 24,195.0 | 24,125.0 | 24,195.0 | 24,195.0 | 5,488 |
| 2023/03/29 | 24,020.0 | 24,095.0 | 24,010.0 | 24,055.0 | 24,055.0 | 3,849 |
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。
