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 |
|---|---|---|---|---|---|---|---|
| 2025/08/04 | 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 |
| 2025/07/29 | 45,310 | 45,440 | 45,260 | 45,360 | -220 | -0.5% | 9,317 |
| 2025/07/28 | 45,390 | 45,580 | 45,290 | 45,580 | +130 | +0.3% | 5,212 |
| 2025/07/25 | 45,640 | 45,770 | 45,430 | 45,450 | +20 | ±0% | 7,020 |
| 2025/07/24 | 45,740 | 45,780 | 45,380 | 45,430 | -890 | -1.9% | 21,212 |
| 2025/07/23 | 46,360 | 46,410 | 46,160 | 46,320 | +210 | +0.5% | 21,035 |
| 2025/07/22 | 46,120 | 46,160 | 46,010 | 46,110 | +370 | +0.8% | 10,852 |
| 2025/07/18 | 45,690 | 45,740 | 45,640 | 45,740 | +130 | +0.3% | 10,768 |
| 2025/07/17 | 45,640 | 45,740 | 45,610 | 45,610 | -150 | -0.3% | 10,613 |
| 2025/07/16 | 45,640 | 45,830 | 45,610 | 45,760 | +40 | +0.1% | 15,273 |
| 2025/07/15 | 45,580 | 45,750 | 45,500 | 45,720 | +90 | +0.2% | 12,146 |
| 2025/07/14 | 45,710 | 45,710 | 45,470 | 45,630 | +380 | +0.8% | 18,134 |
| 2025/07/11 | 44,800 | 45,250 | 44,800 | 45,250 | +450 | +1% | 11,744 |
| 2025/07/10 | 44,640 | 44,830 | 44,550 | 44,800 | +280 | +0.6% | 15,139 |
| 2025/07/09 | 44,690 | 44,750 | 44,500 | 44,520 | -380 | -0.8% | 9,982 |
| 2025/07/08 | 44,800 | 44,950 | 44,750 | 44,900 | +620 | +1.4% | 13,654 |
| 2025/07/07 | 44,330 | 44,330 | 43,960 | 44,280 | -150 | -0.3% | 14,277 |
| 2025/07/04 | 44,420 | 44,480 | 44,330 | 44,430 | -130 | -0.3% | 7,648 |
| 2025/07/03 | 44,350 | 44,560 | 44,210 | 44,560 | +390 | +0.9% | 10,026 |
| 2025/07/02 | 44,130 | 44,270 | 44,070 | 44,170 | +110 | +0.2% | 10,429 |
| 2025/07/01 | 43,900 | 44,100 | 43,800 | 44,060 | +420 | +1% | 8,248 |
| 2025/06/30 | 43,430 | 43,650 | 43,430 | 43,640 | -180 | -0.4% | 21,834 |
| 2025/06/27 | 44,250 | 44,260 | 43,800 | 43,820 | -650 | -1.5% | 25,325 |
| 2025/06/26 | 44,600 | 44,600 | 44,360 | 44,470 | -60 | -0.1% | 10,519 |
| 2025/06/25 | 44,410 | 44,590 | 44,380 | 44,530 | +90 | +0.2% | 10,150 |
| 2025/06/24 | 44,950 | 45,020 | 44,440 | 44,440 | -1,130 | -2.5% | 24,122 |
| 2025/06/23 | 45,450 | 45,570 | 45,310 | 45,570 | +770 | +1.7% | 13,959 |
| 2025/06/20 | 45,100 | 45,100 | 44,780 | 44,800 | -60 | -0.1% | 8,731 |
| 2025/06/19 | 45,090 | 45,230 | 44,840 | 44,860 | -330 | -0.7% | 14,691 |
| 2025/06/18 | 45,390 | 45,400 | 45,120 | 45,190 | +10 | ±0% | 12,512 |
| 2025/06/17 | 45,390 | 45,450 | 45,110 | 45,180 | -220 | -0.5% | 11,225 |
| 2025/06/16 | 45,900 | 45,960 | 45,340 | 45,400 | +60 | +0.1% | 17,584 |
| 2025/06/13 | 44,790 | 45,420 | 44,760 | 45,340 | +690 | +1.5% | 27,981 |
| 2025/06/12 | 44,730 | 44,800 | 44,640 | 44,650 | +30 | +0.1% | 9,274 |
| 2025/06/11 | 44,440 | 44,700 | 44,420 | 44,620 | +330 | +0.7% | 15,199 |
| 2025/06/10 | 44,310 | 44,320 | 44,110 | 44,290 | +150 | +0.3% | 8,754 |
| 2025/06/09 | 44,260 | 44,260 | 43,880 | 44,140 | -530 | -1.2% | 15,321 |
| 2025/06/06 | 44,490 | 44,760 | 44,470 | 44,670 | +230 | +0.5% | 10,780 |
| 2025/06/05 | 44,600 | 44,600 | 44,350 | 44,440 | -90 | -0.2% | 9,385 |
| 2025/06/04 | 44,550 | 44,690 | 44,440 | 44,530 | +210 | +0.5% | 6,041 |
| 2025/06/03 | 44,470 | 44,530 | 44,250 | 44,320 | +280 | +0.6% | 12,238 |
| 2025/06/02 | 43,880 | 44,040 | 43,660 | 44,040 | +370 | +0.8% | 4,177 |
| 2025/05/30 | 43,940 | 43,980 | 43,610 | 43,670 | -270 | -0.6% | 5,926 |
| 2025/05/29 | 43,800 | 44,050 | 43,670 | 43,940 | -40 | -0.1% | 8,440 |
| 2025/05/28 | 43,950 | 44,100 | 43,850 | 43,980 | +170 | +0.4% | 5,746 |
| 2025/05/27 | 43,960 | 44,000 | 43,720 | 43,810 | -150 | -0.3% | 4,589 |
| 2025/05/26 | 44,020 | 44,070 | 43,830 | 43,960 | -20 | ±0% | 7,543 |
1～
50
件表示中 / 1803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
