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 |
|---|---|---|---|---|---|---|---|
| 2025/10/10 | 56,260 | 56,350 | 55,530 | 55,950 | -880 | -1.5% | 72,503 |
| 2025/10/09 | 56,440 | 56,910 | 56,260 | 56,830 | +310 | +0.5% | 43,225 |
| 2025/10/08 | 55,880 | 56,630 | 55,880 | 56,520 | +1,510 | +2.7% | 52,660 |
| 2025/10/07 | 54,980 | 55,160 | 54,780 | 55,010 | +720 | +1.3% | 39,392 |
| 2025/10/06 | 53,830 | 54,600 | 53,720 | 54,290 | +1,830 | +3.5% | 52,371 |
| 2025/10/03 | 52,390 | 52,480 | 52,180 | 52,460 | ±0 | ±0% | 23,193 |
| 2025/10/02 | 52,360 | 52,500 | 52,200 | 52,460 | +120 | +0.2% | 34,347 |
| 2025/10/01 | 52,750 | 52,780 | 52,290 | 52,340 | -450 | -0.9% | 47,415 |
| 2025/09/30 | 52,500 | 52,940 | 52,430 | 52,790 | +490 | +0.9% | 52,497 |
| 2025/09/29 | 51,880 | 52,310 | 51,760 | 52,300 | +540 | +1% | 55,388 |
| 2025/09/26 | 51,720 | 51,770 | 51,550 | 51,760 | +430 | +0.8% | 38,644 |
| 2025/09/25 | 51,330 | 51,390 | 51,070 | 51,330 | -120 | -0.2% | 40,475 |
| 2025/09/24 | 51,160 | 51,470 | 51,070 | 51,450 | +900 | +1.8% | 53,914 |
| 2025/09/22 | 50,290 | 50,550 | 50,280 | 50,550 | +900 | +1.8% | 26,049 |
| 2025/09/19 | 49,560 | 49,770 | 49,560 | 49,650 | +260 | +0.5% | 26,080 |
| 2025/09/18 | 49,650 | 49,650 | 49,350 | 49,390 | -190 | -0.4% | 26,623 |
| 2025/09/17 | 49,840 | 49,850 | 49,580 | 49,580 | -290 | -0.6% | 20,953 |
| 2025/09/16 | 49,930 | 50,090 | 49,830 | 49,870 | +290 | +0.6% | 30,531 |
| 2025/09/12 | 49,260 | 49,670 | 49,210 | 49,580 | +160 | +0.3% | 19,675 |
| 2025/09/11 | 49,480 | 49,530 | 49,250 | 49,420 | -90 | -0.2% | 23,332 |
| 2025/09/10 | 49,340 | 49,530 | 49,150 | 49,510 | +220 | +0.4% | 22,206 |
| 2025/09/09 | 49,340 | 49,560 | 49,260 | 49,290 | +330 | +0.7% | 69,067 |
| 2025/09/08 | 49,060 | 49,130 | 48,830 | 48,960 | +500 | +1% | 24,452 |
| 2025/09/05 | 48,520 | 48,580 | 48,410 | 48,460 | +200 | +0.4% | 14,815 |
| 2025/09/04 | 48,530 | 48,550 | 48,110 | 48,260 | -50 | -0.1% | 18,412 |
| 2025/09/03 | 48,280 | 48,560 | 48,250 | 48,310 | +790 | +1.7% | 25,352 |
| 2025/09/02 | 47,140 | 47,620 | 47,120 | 47,520 | +410 | +0.9% | 17,968 |
| 2025/09/01 | 46,670 | 47,120 | 46,610 | 47,110 | +920 | +2% | 24,022 |
| 2025/08/29 | 46,130 | 46,190 | 46,080 | 46,190 | +280 | +0.6% | 7,234 |
| 2025/08/28 | 46,060 | 46,120 | 45,880 | 45,910 | -60 | -0.1% | 6,620 |
| 2025/08/27 | 46,080 | 46,080 | 45,950 | 45,970 | +110 | +0.2% | 5,771 |
| 2025/08/26 | 45,680 | 45,990 | 45,570 | 45,860 | +220 | +0.5% | 23,109 |
| 2025/08/25 | 45,660 | 45,730 | 45,630 | 45,640 | +140 | +0.3% | 5,421 |
| 2025/08/22 | 45,600 | 45,660 | 45,500 | 45,500 | +230 | +0.5% | 6,327 |
| 2025/08/21 | 45,420 | 45,450 | 45,270 | 45,270 | +190 | +0.4% | 2,937 |
| 2025/08/20 | 45,130 | 45,180 | 45,030 | 45,080 | -300 | -0.7% | 38,278 |
| 2025/08/19 | 45,380 | 45,490 | 45,290 | 45,380 | -90 | -0.2% | 25,224 |
| 2025/08/18 | 45,160 | 45,590 | 45,100 | 45,470 | +160 | +0.4% | 7,749 |
| 2025/08/15 | 45,390 | 45,400 | 45,270 | 45,310 | +60 | +0.1% | 6,992 |
| 2025/08/14 | 45,580 | 45,630 | 45,250 | 45,250 | -450 | -1% | 87,469 |
| 2025/08/13 | 45,620 | 45,720 | 45,510 | 45,700 | ±0 | ±0% | 8,735 |
| 2025/08/12 | 45,720 | 45,880 | 45,660 | 45,700 | -400 | -0.9% | 15,386 |
| 2025/08/08 | 45,940 | 46,140 | 45,850 | 46,100 | +270 | +0.6% | 33,244 |
| 2025/08/07 | 45,830 | 45,950 | 45,720 | 45,830 | -40 | -0.1% | 30,485 |
| 2025/08/06 | 45,960 | 46,030 | 45,780 | 45,870 | +220 | +0.5% | 12,101 |
| 2025/08/05 | 45,680 | 45,820 | 45,630 | 45,650 | -10 | ±0% | 5,581 |
| 2025/08/04 | 45,640 | 45,730 | 45,550 | 45,660 | ±0 | ±0% | 13,294 |
| 2025/08/01 | 45,670 | 45,740 | 45,610 | 45,660 | +380 | +0.8% | 8,008 |
| 2025/07/31 | 45,170 | 45,320 | 45,140 | 45,280 | -40 | -0.1% | 56,339 |
| 2025/07/30 | 45,500 | 45,540 | 45,310 | 45,320 | -40 | -0.1% | 9,974 |
1～
50
件表示中 / 1849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
