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 |
|---|---|---|---|---|---|---|---|
| 2026/07/23 | 61,870 | 61,900 | 61,480 | 61,620 | -20 | ±0% | 11,678 |
| 2026/07/22 | 61,050 | 61,900 | 60,990 | 61,640 | +970 | +1.6% | 9,746 |
| 2026/07/21 | 59,740 | 60,730 | 59,680 | 60,670 | +1,080 | +1.8% | 6,763 |
| 2026/07/17 | 59,400 | 59,620 | 59,270 | 59,590 | -330 | -0.6% | 15,459 |
| 2026/07/16 | 60,310 | 60,370 | 59,850 | 59,920 | +60 | +0.1% | 6,003 |
| 2026/07/15 | 60,320 | 60,370 | 59,820 | 59,860 | -30 | -0.1% | 7,745 |
| 2026/07/14 | 59,660 | 60,040 | 59,400 | 59,890 | -540 | -0.9% | 9,416 |
| 2026/07/13 | 60,620 | 60,760 | 60,200 | 60,430 | -510 | -0.8% | 7,316 |
| 2026/07/10 | 61,470 | 61,470 | 60,910 | 60,940 | -80 | -0.1% | 2,924 |
| 2026/07/09 | 60,800 | 61,030 | 60,430 | 61,020 | -480 | -0.8% | 6,467 |
| 2026/07/08 | 61,000 | 61,550 | 61,000 | 61,500 | +200 | +0.3% | 8,879 |
| 2026/07/07 | 61,850 | 61,930 | 61,150 | 61,300 | -510 | -0.8% | 6,588 |
| 2026/07/06 | 62,000 | 62,330 | 61,650 | 61,810 | +340 | +0.6% | 12,554 |
| 2026/07/03 | 61,170 | 62,010 | 61,070 | 61,470 | +860 | +1.4% | 11,422 |
| 2026/07/02 | 60,140 | 60,710 | 60,100 | 60,610 | +1,410 | +2.4% | 8,717 |
| 2026/07/01 | 59,740 | 59,870 | 59,140 | 59,200 | -490 | -0.8% | 10,031 |
| 2026/06/30 | 59,620 | 59,690 | 58,710 | 59,690 | -590 | -1% | 13,537 |
| 2026/06/29 | 60,250 | 60,480 | 59,960 | 60,280 | +630 | +1.1% | 8,729 |
| 2026/06/26 | 59,580 | 59,810 | 59,210 | 59,650 | +540 | +0.9% | 11,925 |
| 2026/06/25 | 59,480 | 59,590 | 58,800 | 59,110 | -1,500 | -2.5% | 29,939 |
| 2026/06/24 | 60,750 | 60,980 | 60,100 | 60,610 | -440 | -0.7% | 11,707 |
| 2026/06/23 | 62,070 | 62,210 | 60,990 | 61,050 | -1,160 | -1.9% | 10,875 |
| 2026/06/22 | 61,300 | 62,510 | 61,300 | 62,210 | +930 | +1.5% | 12,192 |
| 2026/06/19 | 62,080 | 62,080 | 61,050 | 61,280 | -2,140 | -3.4% | 17,464 |
| 2026/06/18 | 63,070 | 63,810 | 63,020 | 63,420 | -180 | -0.3% | 6,708 |
| 2026/06/17 | 63,750 | 64,010 | 63,550 | 63,600 | +150 | +0.2% | 4,760 |
| 2026/06/16 | 63,490 | 63,740 | 63,330 | 63,450 | +170 | +0.3% | 5,351 |
| 2026/06/15 | 63,040 | 63,680 | 62,970 | 63,280 | +1,820 | +3% | 16,625 |
| 2026/06/12 | 61,970 | 62,150 | 61,300 | 61,460 | +1,280 | +2.1% | 19,782 |
| 2026/06/11 | 59,580 | 60,640 | 59,400 | 60,180 | -1,770 | -2.9% | 32,166 |
| 2026/06/10 | 62,130 | 62,200 | 61,400 | 61,950 | -1,760 | -2.8% | 29,029 |
| 2026/06/09 | 63,450 | 63,890 | 63,400 | 63,710 | +400 | +0.6% | 13,556 |
| 2026/06/08 | 63,900 | 64,030 | 62,820 | 63,310 | -1,870 | -2.9% | 14,677 |
| 2026/06/05 | 65,540 | 65,570 | 65,020 | 65,180 | -420 | -0.6% | 7,049 |
| 2026/06/04 | 65,410 | 65,760 | 65,230 | 65,600 | +110 | +0.2% | 7,356 |
| 2026/06/03 | 65,680 | 65,990 | 65,420 | 65,490 | -940 | -1.4% | 12,981 |
| 2026/06/02 | 65,680 | 66,430 | 65,470 | 66,430 | +350 | +0.5% | 9,906 |
| 2026/06/01 | 66,380 | 66,490 | 65,950 | 66,080 | +10 | ±0% | 11,868 |
| 2026/05/29 | 65,700 | 66,120 | 65,660 | 66,070 | +1,920 | +3% | 12,726 |
| 2026/05/28 | 65,110 | 65,280 | 63,960 | 64,150 | -1,470 | -2.2% | 17,452 |
| 2026/05/27 | 66,050 | 66,130 | 65,580 | 65,620 | -510 | -0.8% | 8,464 |
| 2026/05/26 | 66,510 | 66,510 | 66,010 | 66,130 | -280 | -0.4% | 7,330 |
| 2026/05/25 | 66,590 | 66,760 | 66,380 | 66,410 | +330 | +0.5% | 10,124 |
| 2026/05/22 | 66,240 | 66,300 | 65,860 | 66,080 | -110 | -0.2% | 8,962 |
| 2026/05/21 | 66,260 | 66,620 | 65,960 | 66,190 | +980 | +1.5% | 7,641 |
| 2026/05/20 | 65,520 | 65,800 | 65,010 | 65,210 | -1,160 | -1.7% | 18,173 |
| 2026/05/19 | 66,800 | 67,000 | 66,150 | 66,370 | +210 | +0.3% | 8,719 |
| 2026/05/18 | 66,130 | 66,400 | 65,350 | 66,160 | -450 | -0.7% | 19,849 |
| 2026/05/15 | 67,670 | 67,700 | 66,360 | 66,610 | -1,360 | -2% | 16,543 |
| 2026/05/14 | 68,040 | 68,270 | 67,670 | 67,970 | -200 | -0.3% | 9,190 |
1～
50
件表示中 / 2038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
