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) |
|---|---|---|---|---|---|---|
| 2022/01/26 | 19,680.0 | 19,680.0 | 19,630.0 | 19,660.0 | 19,660.0 | 7,494 |
| 2022/01/25 | 19,645.0 | 19,645.0 | 19,560.0 | 19,585.0 | 19,585.0 | 5,346 |
| 2022/01/24 | 19,505.0 | 19,565.0 | 19,465.0 | 19,545.0 | 19,545.0 | 8,961 |
| 2022/01/21 | 19,585.0 | 19,590.0 | 19,510.0 | 19,590.0 | 19,590.0 | 4,183 |
| 2022/01/20 | 19,630.0 | 19,670.0 | 19,610.0 | 19,670.0 | 19,670.0 | 14,581 |
| 2022/01/19 | 19,405.0 | 19,445.0 | 19,340.0 | 19,345.0 | 19,345.0 | 8,668 |
| 2022/01/18 | 19,475.0 | 19,530.0 | 19,450.0 | 19,470.0 | 19,470.0 | 2,682 |
| 2022/01/17 | 19,400.0 | 19,470.0 | 19,370.0 | 19,470.0 | 19,470.0 | 3,640 |
| 2022/01/14 | 19,420.0 | 19,420.0 | 19,365.0 | 19,410.0 | 19,410.0 | 5,876 |
| 2022/01/13 | 19,560.0 | 19,560.0 | 19,520.0 | 19,540.0 | 19,540.0 | 1,101 |
| 2022/01/12 | 19,605.0 | 19,625.0 | 19,585.0 | 19,605.0 | 19,605.0 | 3,505 |
| 2022/01/11 | 19,405.0 | 19,480.0 | 19,390.0 | 19,465.0 | 19,465.0 | 6,665 |
| 2022/01/07 | 19,390.0 | 19,425.0 | 19,370.0 | 19,380.0 | 19,380.0 | 4,495 |
| 2022/01/06 | 19,640.0 | 19,645.0 | 19,515.0 | 19,520.0 | 19,520.0 | 6,560 |
| 2022/01/05 | 19,690.0 | 19,695.0 | 19,655.0 | 19,685.0 | 19,685.0 | 11,772 |
| 2022/01/04 | 19,425.0 | 19,530.0 | 19,420.0 | 19,510.0 | 19,510.0 | 11,829 |
| 2021/12/30 | 19,380.0 | 19,385.0 | 19,330.0 | 19,330.0 | 19,330.0 | 5,605 |
| 2021/12/29 | 19,375.0 | 19,395.0 | 19,345.0 | 19,385.0 | 19,385.0 | 2,532 |
| 2021/12/28 | 19,430.0 | 19,465.0 | 19,415.0 | 19,455.0 | 19,455.0 | 5,556 |
| 2021/12/27 | 19,310.0 | 19,365.0 | 19,300.0 | 19,350.0 | 19,350.0 | 7,148 |
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。
