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) |
|---|---|---|---|---|---|---|
| 2025/07/16 | 45,640.0 | 45,830.0 | 45,610.0 | 45,760.0 | 45,760.0 | 15,273 |
| 2025/07/15 | 45,580.0 | 45,750.0 | 45,500.0 | 45,720.0 | 45,720.0 | 12,146 |
| 2025/07/14 | 45,710.0 | 45,710.0 | 45,470.0 | 45,630.0 | 45,630.0 | 18,134 |
| 2025/07/11 | 44,800.0 | 45,250.0 | 44,800.0 | 45,250.0 | 45,250.0 | 11,744 |
| 2025/07/10 | 44,640.0 | 44,830.0 | 44,550.0 | 44,800.0 | 44,800.0 | 15,139 |
| 2025/07/09 | 44,690.0 | 44,750.0 | 44,500.0 | 44,520.0 | 44,520.0 | 9,982 |
| 2025/07/08 | 44,800.0 | 44,950.0 | 44,750.0 | 44,900.0 | 44,900.0 | 13,654 |
| 2025/07/07 | 44,330.0 | 44,330.0 | 43,960.0 | 44,280.0 | 44,280.0 | 14,277 |
| 2025/07/04 | 44,420.0 | 44,480.0 | 44,330.0 | 44,430.0 | 44,430.0 | 7,648 |
| 2025/07/03 | 44,350.0 | 44,560.0 | 44,210.0 | 44,560.0 | 44,560.0 | 10,026 |
| 2025/07/02 | 44,130.0 | 44,270.0 | 44,070.0 | 44,170.0 | 44,170.0 | 10,429 |
| 2025/07/01 | 43,900.0 | 44,100.0 | 43,800.0 | 44,060.0 | 44,060.0 | 8,248 |
| 2025/06/30 | 43,430.0 | 43,650.0 | 43,430.0 | 43,640.0 | 43,640.0 | 21,834 |
| 2025/06/27 | 44,250.0 | 44,260.0 | 43,800.0 | 43,820.0 | 43,820.0 | 25,325 |
| 2025/06/26 | 44,600.0 | 44,600.0 | 44,360.0 | 44,470.0 | 44,470.0 | 10,519 |
| 2025/06/25 | 44,410.0 | 44,590.0 | 44,380.0 | 44,530.0 | 44,530.0 | 10,150 |
| 2025/06/24 | 44,950.0 | 45,020.0 | 44,440.0 | 44,440.0 | 44,440.0 | 24,122 |
| 2025/06/23 | 45,450.0 | 45,570.0 | 45,310.0 | 45,570.0 | 45,570.0 | 13,959 |
| 2025/06/20 | 45,100.0 | 45,100.0 | 44,780.0 | 44,800.0 | 44,800.0 | 8,731 |
| 2025/06/19 | 45,090.0 | 45,230.0 | 44,840.0 | 44,860.0 | 44,860.0 | 14,691 |
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。
