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) |
|---|---|---|---|---|---|---|
| 2025/05/21 | 43,750.0 | 44,010.0 | 43,700.0 | 43,930.0 | 43,930.0 | 15,905 |
| 2025/05/20 | 43,080.0 | 43,170.0 | 42,720.0 | 42,800.0 | 42,800.0 | 7,213 |
| 2025/05/19 | 43,250.0 | 43,490.0 | 42,960.0 | 43,170.0 | 43,170.0 | 17,919 |
| 2025/05/16 | 43,440.0 | 43,450.0 | 42,970.0 | 43,090.0 | 43,090.0 | 13,344 |
| 2025/05/15 | 43,080.0 | 43,090.0 | 42,030.0 | 42,200.0 | 42,200.0 | 28,390 |
| 2025/05/14 | 44,270.0 | 44,270.0 | 43,640.0 | 43,780.0 | 43,780.0 | 18,779 |
| 2025/05/13 | 44,210.0 | 44,390.0 | 43,860.0 | 44,380.0 | 44,380.0 | 16,802 |
| 2025/05/12 | 44,250.0 | 44,250.0 | 43,920.0 | 44,120.0 | 44,120.0 | 17,940 |
| 2025/05/09 | 44,630.0 | 44,660.0 | 44,060.0 | 44,520.0 | 44,520.0 | 12,712 |
| 2025/05/08 | 44,760.0 | 45,180.0 | 44,330.0 | 44,410.0 | 44,410.0 | 17,589 |
| 2025/05/07 | 44,770.0 | 44,790.0 | 44,350.0 | 44,700.0 | 44,700.0 | 45,169 |
| 2025/05/02 | 43,380.0 | 43,640.0 | 43,360.0 | 43,630.0 | 43,630.0 | 16,468 |
| 2025/05/01 | 43,170.0 | 43,200.0 | 42,690.0 | 43,030.0 | 43,030.0 | 25,424 |
| 2025/04/30 | 43,480.0 | 43,630.0 | 43,350.0 | 43,430.0 | 43,430.0 | 14,230 |
| 2025/04/28 | 43,780.0 | 43,870.0 | 43,340.0 | 43,600.0 | 43,600.0 | 17,427 |
| 2025/04/25 | 44,130.0 | 44,340.0 | 43,550.0 | 43,660.0 | 43,660.0 | 34,989 |
| 2025/04/24 | 43,750.0 | 44,350.0 | 43,650.0 | 43,740.0 | 43,740.0 | 18,405 |
| 2025/04/23 | 43,920.0 | 44,280.0 | 43,310.0 | 43,420.0 | 43,420.0 | 38,096 |
| 2025/04/22 | 44,650.0 | 45,140.0 | 44,380.0 | 45,060.0 | 45,060.0 | 109,479 |
| 2025/04/21 | 43,820.0 | 44,000.0 | 43,690.0 | 44,000.0 | 44,000.0 | 56,335 |
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。
