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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 45,390.0 | 45,400.0 | 45,120.0 | 45,190.0 | 45,190.0 | 12,512 |
| 2025/06/17 | 45,390.0 | 45,450.0 | 45,110.0 | 45,180.0 | 45,180.0 | 11,225 |
| 2025/06/16 | 45,900.0 | 45,960.0 | 45,340.0 | 45,400.0 | 45,400.0 | 17,584 |
| 2025/06/13 | 44,790.0 | 45,420.0 | 44,760.0 | 45,340.0 | 45,340.0 | 27,981 |
| 2025/06/12 | 44,730.0 | 44,800.0 | 44,640.0 | 44,650.0 | 44,650.0 | 9,274 |
| 2025/06/11 | 44,440.0 | 44,700.0 | 44,420.0 | 44,620.0 | 44,620.0 | 15,199 |
| 2025/06/10 | 44,310.0 | 44,320.0 | 44,110.0 | 44,290.0 | 44,290.0 | 8,754 |
| 2025/06/09 | 44,260.0 | 44,260.0 | 43,880.0 | 44,140.0 | 44,140.0 | 15,321 |
| 2025/06/06 | 44,490.0 | 44,760.0 | 44,470.0 | 44,670.0 | 44,670.0 | 10,780 |
| 2025/06/05 | 44,600.0 | 44,600.0 | 44,350.0 | 44,440.0 | 44,440.0 | 9,385 |
| 2025/06/04 | 44,550.0 | 44,690.0 | 44,440.0 | 44,530.0 | 44,530.0 | 6,041 |
| 2025/06/03 | 44,470.0 | 44,530.0 | 44,250.0 | 44,320.0 | 44,320.0 | 12,238 |
| 2025/06/02 | 43,880.0 | 44,040.0 | 43,660.0 | 44,040.0 | 44,040.0 | 4,177 |
| 2025/05/30 | 43,940.0 | 43,980.0 | 43,610.0 | 43,670.0 | 43,670.0 | 5,926 |
| 2025/05/29 | 43,800.0 | 44,050.0 | 43,670.0 | 43,940.0 | 43,940.0 | 8,440 |
| 2025/05/28 | 43,950.0 | 44,100.0 | 43,850.0 | 43,980.0 | 43,980.0 | 5,746 |
| 2025/05/27 | 43,960.0 | 44,000.0 | 43,720.0 | 43,810.0 | 43,810.0 | 4,589 |
| 2025/05/26 | 44,020.0 | 44,070.0 | 43,830.0 | 43,960.0 | 43,960.0 | 7,543 |
| 2025/05/23 | 43,740.0 | 44,000.0 | 43,580.0 | 43,980.0 | 43,980.0 | 7,784 |
| 2025/05/22 | 44,000.0 | 44,170.0 | 43,890.0 | 44,000.0 | 44,000.0 | 12,254 |
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。
