35,071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) |
|---|---|---|---|---|---|---|
| 2025/04/21 | 43,820.0 | 44,000.0 | 43,690.0 | 44,000.0 | 44,000.0 | 56,335 |
| 2025/04/18 | 44,000.0 | 44,000.0 | 43,530.0 | 43,820.0 | 43,820.0 | 15,507 |
| 2025/04/17 | 43,850.0 | 44,090.0 | 43,700.0 | 43,830.0 | 43,830.0 | 38,735 |
| 2025/04/16 | 42,940.0 | 43,240.0 | 42,870.0 | 43,190.0 | 43,190.0 | 13,467 |
| 2025/04/15 | 42,450.0 | 42,680.0 | 42,410.0 | 42,550.0 | 42,550.0 | 8,867 |
| 2025/04/14 | 42,770.0 | 42,770.0 | 42,310.0 | 42,530.0 | 42,530.0 | 15,668 |
| 2025/04/11 | 42,300.0 | 42,630.0 | 42,160.0 | 42,490.0 | 42,490.0 | 22,270 |
| 2025/04/10 | 41,900.0 | 42,370.0 | 41,700.0 | 42,270.0 | 42,270.0 | 18,580 |
| 2025/04/09 | 40,020.0 | 40,630.0 | 39,870.0 | 40,630.0 | 40,630.0 | 18,878 |
| 2025/04/08 | 40,600.0 | 40,990.0 | 40,560.0 | 40,960.0 | 40,960.0 | 19,445 |
| 2025/04/07 | 40,120.0 | 41,230.0 | 39,870.0 | 40,530.0 | 40,530.0 | 42,519 |
| 2025/04/04 | 42,000.0 | 42,050.0 | 41,520.0 | 41,800.0 | 41,800.0 | 34,535 |
| 2025/04/03 | 43,260.0 | 43,260.0 | 42,340.0 | 42,400.0 | 42,400.0 | 35,172 |
| 2025/04/02 | 43,040.0 | 43,340.0 | 42,970.0 | 43,110.0 | 43,110.0 | 21,370 |
| 2025/04/01 | 43,160.0 | 43,520.0 | 43,130.0 | 43,330.0 | 43,330.0 | 25,418 |
| 2025/03/31 | 42,630.0 | 42,950.0 | 42,340.0 | 42,830.0 | 42,830.0 | 23,318 |
| 2025/03/28 | 42,520.0 | 42,850.0 | 42,500.0 | 42,850.0 | 42,850.0 | 35,071 |
| 2025/03/27 | 41,930.0 | 42,050.0 | 41,850.0 | 41,970.0 | 41,970.0 | 5,995 |
| 2025/03/26 | 41,800.0 | 42,000.0 | 41,750.0 | 41,990.0 | 41,990.0 | 10,507 |
| 2025/03/25 | 41,860.0 | 41,940.0 | 41,800.0 | 41,890.0 | 41,890.0 | 6,540 |
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。
