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) |
|---|---|---|---|---|---|---|
| 2021/12/24 | 19,335.0 | 19,365.0 | 19,300.0 | 19,310.0 | 19,310.0 | 3,593 |
| 2021/12/23 | 19,220.0 | 19,280.0 | 19,220.0 | 19,265.0 | 19,265.0 | 6,256 |
| 2021/12/22 | 19,075.0 | 19,085.0 | 19,050.0 | 19,060.0 | 19,060.0 | 10,613 |
| 2021/12/21 | 19,035.0 | 19,060.0 | 18,985.0 | 19,055.0 | 19,055.0 | 6,384 |
| 2021/12/20 | 19,105.0 | 19,130.0 | 19,090.0 | 19,120.0 | 19,120.0 | 5,046 |
| 2021/12/17 | 19,110.0 | 19,160.0 | 19,100.0 | 19,150.0 | 19,150.0 | 11,572 |
| 2021/12/16 | 18,970.0 | 19,030.0 | 18,940.0 | 19,030.0 | 19,030.0 | 4,127 |
| 2021/12/15 | 18,840.0 | 18,860.0 | 18,795.0 | 18,810.0 | 18,810.0 | 4,362 |
| 2021/12/14 | 18,960.0 | 18,995.0 | 18,945.0 | 18,960.0 | 18,960.0 | 2,875 |
| 2021/12/13 | 18,905.0 | 18,980.0 | 18,905.0 | 18,920.0 | 18,920.0 | 3,949 |
| 2021/12/10 | 18,825.0 | 18,885.0 | 18,810.0 | 18,835.0 | 18,835.0 | 3,525 |
| 2021/12/09 | 18,955.0 | 18,980.0 | 18,940.0 | 18,955.0 | 18,955.0 | 3,457 |
| 2021/12/08 | 18,940.0 | 19,000.0 | 18,915.0 | 18,985.0 | 18,985.0 | 5,605 |
| 2021/12/07 | 18,880.0 | 18,935.0 | 18,860.0 | 18,935.0 | 18,935.0 | 5,312 |
| 2021/12/06 | 18,845.0 | 18,880.0 | 18,820.0 | 18,850.0 | 18,850.0 | 5,763 |
| 2021/12/03 | 18,695.0 | 18,800.0 | 18,675.0 | 18,800.0 | 18,800.0 | 4,234 |
| 2021/12/02 | 18,810.0 | 18,835.0 | 18,760.0 | 18,770.0 | 18,770.0 | 18,165 |
| 2021/12/01 | 18,775.0 | 19,030.0 | 18,765.0 | 19,005.0 | 19,005.0 | 76,054 |
| 2021/11/30 | 19,015.0 | 19,030.0 | 18,930.0 | 18,990.0 | 18,990.0 | 20,089 |
| 2021/11/29 | 19,100.0 | 19,100.0 | 19,000.0 | 19,020.0 | 19,020.0 | 21,255 |
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。
