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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 43,040 | 43,340 | 42,970 | 43,110 | -220 | -0.5% | 21,370 |
| 2025/04/01 | 43,160 | 43,520 | 43,130 | 43,330 | +500 | +1.2% | 25,418 |
| 2025/03/31 | 42,630 | 42,950 | 42,340 | 42,830 | -20 | ±0% | 23,318 |
| 2025/03/28 | 42,520 | 42,850 | 42,500 | 42,850 | +880 | +2.1% | 35,071 |
| 2025/03/27 | 41,930 | 42,050 | 41,850 | 41,970 | -20 | ±0% | 5,995 |
| 2025/03/26 | 41,800 | 42,000 | 41,750 | 41,990 | +100 | +0.2% | 10,507 |
| 2025/03/25 | 41,860 | 41,940 | 41,800 | 41,890 | +200 | +0.5% | 6,540 |
| 2025/03/24 | 41,760 | 41,790 | 41,640 | 41,690 | -90 | -0.2% | 6,971 |
| 2025/03/21 | 41,760 | 41,850 | 41,630 | 41,780 | -190 | -0.5% | 15,159 |
| 2025/03/19 | 41,790 | 42,010 | 41,700 | 41,970 | +340 | +0.8% | 69,318 |
| 2025/03/18 | 41,310 | 41,650 | 41,290 | 41,630 | +580 | +1.4% | 66,579 |
| 2025/03/17 | 40,990 | 41,070 | 40,910 | 41,050 | +190 | +0.5% | 16,815 |
| 2025/03/14 | 40,740 | 40,990 | 40,720 | 40,860 | +820 | +2% | 28,480 |
| 2025/03/13 | 40,190 | 40,270 | 39,990 | 40,040 | +200 | +0.5% | 9,420 |
| 2025/03/12 | 39,830 | 39,900 | 39,710 | 39,840 | +470 | +1.2% | 9,962 |
| 2025/03/11 | 39,150 | 39,370 | 38,980 | 39,370 | -290 | -0.7% | 13,490 |
| 2025/03/10 | 39,690 | 39,720 | 39,540 | 39,660 | +20 | +0.1% | 5,300 |
| 2025/03/07 | 39,790 | 39,790 | 39,530 | 39,640 | -470 | -1.2% | 13,527 |
| 2025/03/06 | 40,090 | 40,250 | 40,080 | 40,110 | -170 | -0.4% | 10,294 |
| 2025/03/05 | 40,290 | 40,340 | 40,150 | 40,280 | +490 | +1.2% | 10,404 |
| 2025/03/04 | 39,840 | 39,890 | 39,550 | 39,790 | +70 | +0.2% | 15,184 |
| 2025/03/03 | 39,920 | 39,970 | 39,680 | 39,720 | +50 | +0.1% | 13,716 |
| 2025/02/28 | 39,760 | 39,840 | 39,420 | 39,670 | -240 | -0.6% | 18,121 |
| 2025/02/27 | 40,140 | 40,190 | 39,790 | 39,910 | -300 | -0.7% | 12,697 |
| 2025/02/26 | 40,200 | 40,340 | 40,070 | 40,210 | -400 | -1% | 15,676 |
| 2025/02/25 | 40,860 | 40,960 | 40,520 | 40,610 | -80 | -0.2% | 9,139 |
| 2025/02/21 | 40,620 | 40,850 | 40,580 | 40,690 | -160 | -0.4% | 15,286 |
| 2025/02/20 | 41,010 | 41,060 | 40,750 | 40,850 | -270 | -0.7% | 9,179 |
| 2025/02/19 | 41,140 | 41,290 | 41,030 | 41,120 | +260 | +0.6% | 11,612 |
| 2025/02/18 | 40,630 | 40,970 | 40,550 | 40,860 | +300 | +0.7% | 18,084 |
| 2025/02/17 | 40,650 | 41,450 | 40,380 | 40,560 | -760 | -1.8% | 20,730 |
| 2025/02/14 | 41,440 | 41,440 | 41,230 | 41,320 | -160 | -0.4% | 11,709 |
| 2025/02/13 | 41,370 | 41,640 | 41,320 | 41,480 | +490 | +1.2% | 14,079 |
| 2025/02/12 | 40,910 | 41,030 | 40,810 | 40,990 | +530 | +1.3% | 14,892 |
| 2025/02/10 | 40,240 | 40,460 | 40,150 | 40,460 | +360 | +0.9% | 11,773 |
| 2025/02/07 | 40,000 | 40,180 | 39,870 | 40,100 | -270 | -0.7% | 12,716 |
| 2025/02/06 | 40,460 | 40,460 | 40,200 | 40,370 | -110 | -0.3% | 6,577 |
| 2025/02/05 | 40,440 | 40,520 | 40,280 | 40,480 | +180 | +0.4% | 10,745 |
| 2025/02/04 | 40,310 | 40,460 | 40,230 | 40,300 | +320 | +0.8% | 12,835 |
| 2025/02/03 | 40,130 | 40,200 | 39,830 | 39,980 | +60 | +0.2% | 14,650 |
| 2025/01/31 | 39,750 | 39,970 | 39,710 | 39,920 | +500 | +1.3% | 11,857 |
| 2025/01/30 | 39,540 | 39,560 | 39,310 | 39,420 | -140 | -0.4% | 4,594 |
| 2025/01/29 | 39,700 | 39,770 | 39,500 | 39,560 | +190 | +0.5% | 6,389 |
| 2025/01/28 | 39,230 | 39,460 | 39,200 | 39,370 | -290 | -0.7% | 8,764 |
| 2025/01/27 | 39,800 | 39,830 | 39,570 | 39,660 | -120 | -0.3% | 9,136 |
| 2025/01/24 | 39,760 | 39,960 | 39,650 | 39,780 | -20 | -0.1% | 11,788 |
| 2025/01/23 | 39,780 | 39,810 | 39,690 | 39,800 | +270 | +0.7% | 7,233 |
| 2025/01/22 | 39,410 | 39,660 | 39,350 | 39,530 | +420 | +1.1% | 10,738 |
| 2025/01/21 | 38,850 | 39,150 | 38,720 | 39,110 | +90 | +0.2% | 9,029 |
| 2025/01/20 | 38,920 | 39,020 | 38,700 | 39,020 | +60 | +0.2% | 7,796 |
1～
50
件表示中 / 1719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
