SPDRゴールド・シェアの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/02/27 | 22,975 | 22,990 | 22,915 | 22,940 | +95 | +0.4% | 1,480 |
2023/02/24 | 22,835 | 22,895 | 22,780 | 22,845 | -165 | -0.7% | 8,279 |
2023/02/22 | 23,035 | 23,050 | 22,990 | 23,010 | +20 | +0.1% | 829 |
2023/02/21 | 23,000 | 23,035 | 22,945 | 22,990 | -20 | -0.1% | 2,155 |
2023/02/20 | 22,960 | 23,035 | 22,950 | 23,010 | +110 | +0.5% | 4,165 |
2023/02/17 | 22,865 | 22,920 | 22,845 | 22,900 | +15 | +0.1% | 4,377 |
2023/02/16 | 22,880 | 22,940 | 22,850 | 22,885 | +10 | ±0% | 1,894 |
2023/02/15 | 22,940 | 22,950 | 22,830 | 22,875 | +70 | +0.3% | 2,383 |
2023/02/14 | 22,815 | 22,840 | 22,780 | 22,805 | -65 | -0.3% | 3,136 |
2023/02/13 | 22,775 | 22,870 | 22,770 | 22,870 | +100 | +0.4% | 2,301 |
2023/02/10 | 22,780 | 22,850 | 22,690 | 22,770 | -205 | -0.9% | 3,570 |
2023/02/09 | 22,920 | 22,995 | 22,890 | 22,975 | +80 | +0.3% | 4,509 |
2023/02/08 | 22,835 | 22,920 | 22,805 | 22,895 | -175 | -0.8% | 2,992 |
2023/02/07 | 23,040 | 23,070 | 23,020 | 23,070 | +70 | +0.3% | 893 |
2023/02/06 | 22,925 | 23,075 | 22,895 | 23,000 | +105 | +0.5% | 6,914 |
2023/02/03 | 22,945 | 22,970 | 22,885 | 22,895 | -470 | -2% | 20,349 |
2023/02/02 | 23,370 | 23,400 | 23,265 | 23,365 | +20 | +0.1% | 2,304 |
2023/02/01 | 23,390 | 23,390 | 23,280 | 23,345 | +135 | +0.6% | 4,554 |
2023/01/31 | 23,320 | 23,330 | 23,210 | 23,210 | -85 | -0.4% | 5,635 |
2023/01/30 | 23,285 | 23,370 | 23,210 | 23,295 | +30 | +0.1% | 3,294 |
2023/01/27 | 23,325 | 23,340 | 23,235 | 23,265 | -170 | -0.7% | 4,588 |
2023/01/26 | 23,435 | 23,450 | 23,340 | 23,435 | +55 | +0.2% | 8,242 |
2023/01/25 | 23,470 | 23,495 | 23,380 | 23,380 | -25 | -0.1% | 9,581 |
2023/01/24 | 23,470 | 23,490 | 23,400 | 23,405 | +130 | +0.6% | 7,566 |
2023/01/23 | 23,205 | 23,290 | 23,175 | 23,275 | +120 | +0.5% | 11,793 |
2023/01/20 | 23,055 | 23,160 | 23,055 | 23,155 | +410 | +1.8% | 5,681 |
2023/01/19 | 22,810 | 22,810 | 22,690 | 22,745 | -335 | -1.5% | 12,717 |
2023/01/18 | 22,785 | 23,220 | 22,780 | 23,080 | +220 | +1% | 16,447 |
2023/01/17 | 22,905 | 22,950 | 22,850 | 22,860 | +85 | +0.4% | 1,820 |
2023/01/16 | 22,845 | 22,875 | 22,770 | 22,775 | +30 | +0.1% | 4,966 |
2023/01/13 | 22,815 | 22,825 | 22,745 | 22,745 | -315 | -1.4% | 9,566 |
2023/01/12 | 23,045 | 23,080 | 22,970 | 23,060 | -95 | -0.4% | 9,620 |
2023/01/11 | 23,065 | 23,170 | 23,065 | 23,155 | +185 | +0.8% | 5,527 |
2023/01/10 | 22,940 | 22,990 | 22,900 | 22,970 | +25 | +0.1% | 4,761 |
2023/01/06 | 22,725 | 22,950 | 22,725 | 22,945 | +100 | +0.4% | 6,723 |
2023/01/05 | 22,815 | 22,860 | 22,750 | 22,845 | +355 | +1.6% | 5,754 |
2023/01/04 | 22,445 | 22,495 | 22,380 | 22,490 | +35 | +0.2% | 4,330 |
2022/12/30 | 22,455 | 22,455 | 22,375 | 22,455 | -60 | -0.3% | 7,205 |
2022/12/29 | 22,515 | 22,545 | 22,470 | 22,515 | -65 | -0.3% | 1,377 |
2022/12/28 | 22,505 | 22,640 | 22,500 | 22,580 | +275 | +1.2% | 8,714 |
2022/12/27 | 22,250 | 22,350 | 22,250 | 22,305 | +140 | +0.6% | 4,114 |
2022/12/26 | 22,375 | 22,375 | 22,150 | 22,165 | -5 | ±0% | 3,360 |
2022/12/23 | 22,090 | 22,180 | 22,075 | 22,170 | -150 | -0.7% | 3,227 |
2022/12/22 | 22,370 | 22,375 | 22,295 | 22,320 | -5 | ±0% | 34,082 |
2022/12/21 | 22,290 | 22,360 | 22,250 | 22,325 | +185 | +0.8% | 5,367 |
2022/12/20 | 22,765 | 22,845 | 22,135 | 22,140 | -550 | -2.4% | 11,080 |
2022/12/19 | 22,765 | 22,765 | 22,685 | 22,690 | -35 | -0.2% | 3,049 |
2022/12/16 | 22,775 | 22,775 | 22,700 | 22,725 | +100 | +0.4% | 3,605 |
2022/12/15 | 22,775 | 22,785 | 22,585 | 22,625 | -175 | -0.8% | 4,468 |
2022/12/14 | 22,835 | 22,870 | 22,800 | 22,800 | -50 | -0.2% | 5,201 |
301~
350
件表示中 / 1506件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム