34,729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) |
|---|---|---|---|---|---|---|
| 2025/09/12 | 49,260.0 | 49,670.0 | 49,210.0 | 49,580.0 | 49,580.0 | 19,675 |
| 2025/09/11 | 49,480.0 | 49,530.0 | 49,250.0 | 49,420.0 | 49,420.0 | 23,332 |
| 2025/09/10 | 49,340.0 | 49,530.0 | 49,150.0 | 49,510.0 | 49,510.0 | 22,206 |
| 2025/09/09 | 49,340.0 | 49,560.0 | 49,260.0 | 49,290.0 | 49,290.0 | 69,067 |
| 2025/09/08 | 49,060.0 | 49,130.0 | 48,830.0 | 48,960.0 | 48,960.0 | 24,452 |
| 2025/09/05 | 48,520.0 | 48,580.0 | 48,410.0 | 48,460.0 | 48,460.0 | 14,815 |
| 2025/09/04 | 48,530.0 | 48,550.0 | 48,110.0 | 48,260.0 | 48,260.0 | 18,412 |
| 2025/09/03 | 48,280.0 | 48,560.0 | 48,250.0 | 48,310.0 | 48,310.0 | 25,352 |
| 2025/09/02 | 47,140.0 | 47,620.0 | 47,120.0 | 47,520.0 | 47,520.0 | 17,968 |
| 2025/09/01 | 46,670.0 | 47,120.0 | 46,610.0 | 47,110.0 | 47,110.0 | 24,022 |
| 2025/08/29 | 46,130.0 | 46,190.0 | 46,080.0 | 46,190.0 | 46,190.0 | 7,234 |
| 2025/08/28 | 46,060.0 | 46,120.0 | 45,880.0 | 45,910.0 | 45,910.0 | 6,620 |
| 2025/08/27 | 46,080.0 | 46,080.0 | 45,950.0 | 45,970.0 | 45,970.0 | 5,771 |
| 2025/08/26 | 45,680.0 | 45,990.0 | 45,570.0 | 45,860.0 | 45,860.0 | 23,109 |
| 2025/08/25 | 45,660.0 | 45,730.0 | 45,630.0 | 45,640.0 | 45,640.0 | 5,421 |
| 2025/08/22 | 45,600.0 | 45,660.0 | 45,500.0 | 45,500.0 | 45,500.0 | 6,327 |
| 2025/08/21 | 45,420.0 | 45,450.0 | 45,270.0 | 45,270.0 | 45,270.0 | 2,937 |
| 2025/08/20 | 45,130.0 | 45,180.0 | 45,030.0 | 45,080.0 | 45,080.0 | 38,278 |
| 2025/08/19 | 45,380.0 | 45,490.0 | 45,290.0 | 45,380.0 | 45,380.0 | 25,224 |
| 2025/08/18 | 45,160.0 | 45,590.0 | 45,100.0 | 45,470.0 | 45,470.0 | 7,749 |
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。
