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 |
|---|---|---|---|---|---|---|---|
| 2025/12/25 | 64,280 | 65,000 | 64,280 | 65,000 | +720 | +1.1% | 10,846 |
| 2025/12/24 | 64,730 | 64,920 | 64,280 | 64,280 | -20 | ±0% | 34,764 |
| 2025/12/23 | 64,380 | 64,630 | 64,160 | 64,300 | +620 | +1% | 29,869 |
| 2025/12/22 | 63,300 | 63,820 | 63,150 | 63,680 | +1,610 | +2.6% | 24,155 |
| 2025/12/19 | 62,060 | 62,120 | 61,750 | 62,070 | -60 | -0.1% | 15,428 |
| 2025/12/18 | 62,090 | 62,170 | 61,860 | 62,130 | +210 | +0.3% | 20,212 |
| 2025/12/17 | 61,320 | 61,950 | 61,300 | 61,920 | +890 | +1.5% | 18,797 |
| 2025/12/16 | 61,400 | 61,560 | 60,780 | 61,030 | -920 | -1.5% | 25,253 |
| 2025/12/15 | 61,630 | 62,010 | 61,630 | 61,950 | +650 | +1.1% | 23,295 |
| 2025/12/12 | 61,130 | 61,300 | 61,010 | 61,300 | +840 | +1.4% | 15,601 |
| 2025/12/11 | 60,660 | 60,860 | 60,310 | 60,460 | -170 | -0.3% | 14,588 |
| 2025/12/10 | 60,700 | 60,790 | 60,500 | 60,630 | +650 | +1.1% | 13,201 |
| 2025/12/09 | 60,160 | 60,180 | 59,890 | 59,980 | -190 | -0.3% | 6,530 |
| 2025/12/08 | 60,030 | 60,210 | 59,830 | 60,170 | +60 | +0.1% | 10,813 |
| 2025/12/05 | 60,050 | 60,140 | 59,790 | 60,110 | +330 | +0.6% | 7,368 |
| 2025/12/04 | 60,050 | 60,230 | 59,630 | 59,780 | -410 | -0.7% | 17,134 |
| 2025/12/03 | 60,390 | 60,520 | 60,190 | 60,190 | -40 | -0.1% | 11,775 |
| 2025/12/02 | 60,510 | 60,570 | 60,000 | 60,230 | -330 | -0.5% | 22,838 |
| 2025/12/01 | 60,580 | 60,920 | 60,290 | 60,560 | +390 | +0.6% | 24,661 |
| 2025/11/28 | 59,870 | 60,320 | 59,810 | 60,170 | +500 | +0.8% | 26,559 |
| 2025/11/27 | 59,810 | 59,880 | 59,460 | 59,670 | -60 | -0.1% | 12,464 |
| 2025/11/26 | 59,400 | 59,850 | 59,370 | 59,730 | +20 | ±0% | 16,311 |
| 2025/11/25 | 59,700 | 59,840 | 59,370 | 59,710 | +1,440 | +2.5% | 23,621 |
| 2025/11/21 | 58,970 | 59,090 | 58,270 | 58,270 | -550 | -0.9% | 23,099 |
| 2025/11/20 | 59,240 | 59,370 | 58,450 | 58,820 | +360 | +0.6% | 42,469 |
| 2025/11/19 | 58,260 | 58,560 | 58,000 | 58,460 | +1,250 | +2.2% | 21,431 |
| 2025/11/18 | 57,700 | 57,770 | 57,050 | 57,210 | -630 | -1.1% | 23,985 |
| 2025/11/17 | 58,240 | 58,350 | 57,620 | 57,840 | -1,550 | -2.6% | 27,385 |
| 2025/11/14 | 59,590 | 59,820 | 59,310 | 59,390 | -640 | -1.1% | 23,337 |
| 2025/11/13 | 59,640 | 60,100 | 59,580 | 60,030 | +1,510 | +2.6% | 28,064 |
| 2025/11/12 | 58,780 | 58,830 | 58,270 | 58,520 | -230 | -0.4% | 23,078 |
| 2025/11/11 | 58,450 | 58,900 | 58,390 | 58,750 | +1,030 | +1.8% | 36,258 |
| 2025/11/10 | 56,800 | 57,720 | 56,650 | 57,720 | +1,290 | +2.3% | 28,007 |
| 2025/11/07 | 56,160 | 56,450 | 56,080 | 56,430 | +10 | ±0% | 11,126 |
| 2025/11/06 | 56,340 | 56,500 | 56,120 | 56,420 | +330 | +0.6% | 15,482 |
| 2025/11/05 | 55,530 | 56,190 | 55,420 | 56,090 | -20 | ±0% | 39,156 |
| 2025/11/04 | 56,770 | 56,790 | 56,040 | 56,110 | -700 | -1.2% | 32,864 |
| 2025/10/31 | 57,130 | 57,150 | 56,510 | 56,810 | +1,010 | +1.8% | 33,460 |
| 2025/10/30 | 55,560 | 55,990 | 55,070 | 55,800 | +150 | +0.3% | 37,501 |
| 2025/10/29 | 55,150 | 55,670 | 55,150 | 55,650 | +540 | +1% | 45,021 |
| 2025/10/28 | 56,100 | 56,360 | 55,110 | 55,110 | -2,340 | -4.1% | 82,233 |
| 2025/10/27 | 57,200 | 57,560 | 57,070 | 57,450 | -70 | -0.1% | 41,222 |
| 2025/10/24 | 57,910 | 58,260 | 57,470 | 57,520 | -240 | -0.4% | 37,113 |
| 2025/10/23 | 57,130 | 57,950 | 56,940 | 57,760 | -120 | -0.2% | 98,769 |
| 2025/10/22 | 56,470 | 57,950 | 55,910 | 57,880 | -2,480 | -4.1% | 141,144 |
| 2025/10/21 | 60,480 | 60,630 | 60,110 | 60,360 | +1,700 | +2.9% | 52,407 |
| 2025/10/20 | 58,880 | 59,350 | 58,520 | 58,660 | -1,450 | -2.4% | 84,935 |
| 2025/10/17 | 60,320 | 60,480 | 59,200 | 60,110 | +1,370 | +2.3% | 93,841 |
| 2025/10/16 | 58,560 | 58,900 | 58,420 | 58,740 | +440 | +0.8% | 66,099 |
| 2025/10/15 | 58,300 | 58,490 | 58,050 | 58,300 | +880 | +1.5% | 41,535 |
1～
50
件表示中 / 1900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
