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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 38,090 | 38,160 | 38,000 | 38,050 | +260 | +0.7% | 18,968 |
| 2024/11/20 | 37,700 | 37,850 | 37,660 | 37,790 | +340 | +0.9% | 28,291 |
| 2024/11/19 | 37,380 | 37,480 | 37,200 | 37,450 | +570 | +1.5% | 14,184 |
| 2024/11/18 | 36,800 | 37,200 | 36,560 | 36,880 | -20 | -0.1% | 12,823 |
| 2024/11/15 | 37,070 | 37,180 | 36,900 | 36,900 | +80 | +0.2% | 11,949 |
| 2024/11/14 | 37,130 | 37,130 | 36,800 | 36,820 | -510 | -1.4% | 17,056 |
| 2024/11/13 | 37,080 | 37,390 | 37,080 | 37,330 | +360 | +1% | 12,267 |
| 2024/11/12 | 37,180 | 37,350 | 36,950 | 36,970 | -950 | -2.5% | 23,571 |
| 2024/11/11 | 37,890 | 38,030 | 37,770 | 37,920 | -80 | -0.2% | 19,571 |
| 2024/11/08 | 38,290 | 38,370 | 38,000 | 38,000 | +120 | +0.3% | 16,090 |
| 2024/11/07 | 37,920 | 38,090 | 37,750 | 37,880 | -920 | -2.4% | 27,414 |
| 2024/11/06 | 38,480 | 39,000 | 38,380 | 38,800 | +260 | +0.7% | 9,442 |
| 2024/11/05 | 38,560 | 38,570 | 38,410 | 38,540 | -330 | -0.8% | 15,601 |
| 2024/11/01 | 38,730 | 39,350 | 38,490 | 38,870 | -560 | -1.4% | 21,907 |
| 2024/10/31 | 39,410 | 39,610 | 39,310 | 39,430 | +10 | ±0% | 19,465 |
| 2024/10/30 | 39,400 | 39,460 | 39,270 | 39,420 | +520 | +1.3% | 8,105 |
| 2024/10/29 | 38,990 | 39,200 | 38,810 | 38,900 | +10 | ±0% | 9,214 |
| 2024/10/28 | 38,700 | 38,910 | 38,620 | 38,890 | +610 | +1.6% | 9,733 |
| 2024/10/25 | 38,410 | 38,450 | 38,160 | 38,280 | -110 | -0.3% | 17,250 |
| 2024/10/24 | 38,410 | 38,510 | 38,320 | 38,390 | -300 | -0.8% | 12,046 |
| 2024/10/23 | 38,430 | 38,700 | 38,360 | 38,690 | +600 | +1.6% | 14,630 |
| 2024/10/22 | 37,860 | 38,240 | 37,860 | 38,090 | +460 | +1.2% | 20,198 |
| 2024/10/21 | 37,720 | 37,720 | 37,570 | 37,630 | +60 | +0.2% | 9,111 |
| 2024/10/18 | 37,320 | 37,600 | 37,320 | 37,570 | +470 | +1.3% | 10,978 |
| 2024/10/17 | 37,000 | 37,100 | 36,930 | 37,100 | +240 | +0.7% | 9,826 |
| 2024/10/16 | 36,670 | 36,860 | 36,630 | 36,860 | +320 | +0.9% | 4,107 |
| 2024/10/15 | 36,610 | 36,700 | 36,440 | 36,540 | +180 | +0.5% | 5,380 |
| 2024/10/11 | 36,140 | 36,390 | 36,140 | 36,360 | +300 | +0.8% | 3,473 |
| 2024/10/10 | 36,070 | 36,100 | 35,910 | 36,060 | +60 | +0.2% | 3,768 |
| 2024/10/09 | 35,960 | 36,040 | 35,860 | 36,000 | -190 | -0.5% | 5,279 |
| 2024/10/08 | 36,240 | 36,240 | 36,020 | 36,190 | -50 | -0.1% | 12,460 |
| 2024/10/07 | 36,510 | 36,510 | 36,200 | 36,240 | +210 | +0.6% | 6,912 |
| 2024/10/04 | 36,060 | 36,090 | 35,960 | 36,030 | +70 | +0.2% | 6,355 |
| 2024/10/03 | 36,020 | 36,150 | 35,910 | 35,960 | +810 | +2.3% | 12,775 |
| 2024/10/02 | 35,570 | 35,570 | 35,120 | 35,150 | -70 | -0.2% | 23,042 |
| 2024/10/01 | 35,030 | 35,300 | 35,010 | 35,220 | +380 | +1.1% | 14,675 |
| 2024/09/30 | 35,340 | 35,340 | 34,800 | 34,840 | -1,200 | -3.3% | 18,980 |
| 2024/09/27 | 35,790 | 36,150 | 35,770 | 36,040 | +430 | +1.2% | 15,069 |
| 2024/09/26 | 35,500 | 35,660 | 35,460 | 35,610 | +400 | +1.1% | 9,849 |
| 2024/09/25 | 35,130 | 35,340 | 35,120 | 35,210 | +230 | +0.7% | 10,013 |
| 2024/09/24 | 34,840 | 35,130 | 34,820 | 34,980 | +880 | +2.6% | 20,123 |
| 2024/09/20 | 34,200 | 34,200 | 33,980 | 34,100 | +170 | +0.5% | 8,238 |
| 2024/09/19 | 33,730 | 33,970 | 33,730 | 33,930 | +360 | +1.1% | 12,200 |
| 2024/09/18 | 33,770 | 33,790 | 33,510 | 33,570 | +50 | +0.1% | 3,057 |
| 2024/09/17 | 33,610 | 33,630 | 33,450 | 33,520 | +90 | +0.3% | 3,931 |
| 2024/09/13 | 33,450 | 33,510 | 33,380 | 33,430 | +190 | +0.6% | 10,411 |
| 2024/09/12 | 33,150 | 33,290 | 33,060 | 33,240 | +300 | +0.9% | 7,710 |
| 2024/09/11 | 33,140 | 33,140 | 32,790 | 32,940 | -220 | -0.7% | 4,393 |
| 2024/09/10 | 33,210 | 33,230 | 33,080 | 33,160 | +300 | +0.9% | 3,330 |
| 2024/09/09 | 32,920 | 33,060 | 32,860 | 32,860 | -380 | -1.1% | 8,161 |
1～
50
件表示中 / 1633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
