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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 22,355 | 22,390 | 22,330 | 22,390 | +10 | ±0% | 1,673 |
| 2022/08/25 | 22,355 | 22,385 | 22,345 | 22,380 | +165 | +0.7% | 3,830 |
| 2022/08/24 | 22,250 | 22,280 | 22,200 | 22,215 | +5 | ±0% | 1,945 |
| 2022/08/23 | 22,230 | 22,285 | 22,200 | 22,210 | -95 | -0.4% | 6,119 |
| 2022/08/22 | 22,275 | 22,375 | 22,265 | 22,305 | +35 | +0.2% | 2,189 |
| 2022/08/19 | 22,240 | 22,305 | 22,240 | 22,270 | +65 | +0.3% | 2,463 |
| 2022/08/18 | 22,200 | 22,215 | 22,165 | 22,205 | -55 | -0.2% | 3,634 |
| 2022/08/17 | 22,205 | 22,270 | 22,160 | 22,260 | +135 | +0.6% | 2,556 |
| 2022/08/16 | 22,070 | 22,155 | 22,040 | 22,125 | -110 | -0.5% | 4,233 |
| 2022/08/15 | 22,355 | 22,355 | 22,235 | 22,235 | +20 | +0.1% | 1,607 |
| 2022/08/12 | 22,185 | 22,250 | 22,170 | 22,215 | -275 | -1.2% | 2,424 |
| 2022/08/10 | 22,600 | 22,605 | 22,490 | 22,490 | -5 | ±0% | 2,412 |
| 2022/08/09 | 22,505 | 22,515 | 22,390 | 22,495 | +135 | +0.6% | 7,681 |
| 2022/08/08 | 22,335 | 22,390 | 22,325 | 22,360 | +85 | +0.4% | 6,146 |
| 2022/08/05 | 22,170 | 22,290 | 22,170 | 22,275 | +155 | +0.7% | 48,123 |
| 2022/08/04 | 22,000 | 22,145 | 21,985 | 22,120 | +145 | +0.7% | 8,386 |
| 2022/08/03 | 21,820 | 22,000 | 21,815 | 21,975 | +395 | +1.8% | 5,465 |
| 2022/08/02 | 21,710 | 21,715 | 21,560 | 21,580 | -145 | -0.7% | 63,640 |
| 2022/08/01 | 21,900 | 21,905 | 21,690 | 21,725 | -135 | -0.6% | 3,199 |
| 2022/07/29 | 21,975 | 22,015 | 21,815 | 21,860 | -65 | -0.3% | 14,745 |
| 2022/07/28 | 22,040 | 22,085 | 21,890 | 21,925 | +5 | ±0% | 2,859 |
| 2022/07/27 | 21,910 | 21,950 | 21,875 | 21,920 | +15 | +0.1% | 1,313 |
| 2022/07/26 | 21,850 | 21,945 | 21,845 | 21,905 | -10 | ±0% | 36,940 |
| 2022/07/25 | 21,915 | 21,940 | 21,860 | 21,915 | -135 | -0.6% | 9,374 |
| 2022/07/22 | 21,925 | 22,055 | 21,920 | 22,050 | +240 | +1.1% | 82,650 |
| 2022/07/21 | 21,885 | 21,895 | 21,760 | 21,810 | -175 | -0.8% | 127,813 |
| 2022/07/20 | 22,020 | 22,080 | 21,980 | 21,985 | -5 | ±0% | 1,583 |
| 2022/07/19 | 22,015 | 22,030 | 21,970 | 21,990 | -165 | -0.7% | 4,537 |
| 2022/07/15 | 22,170 | 22,240 | 22,125 | 22,155 | -145 | -0.7% | 3,642 |
| 2022/07/14 | 22,235 | 22,300 | 22,190 | 22,300 | +255 | +1.2% | 5,323 |
| 2022/07/13 | 22,000 | 22,105 | 21,985 | 22,045 | -105 | -0.5% | 2,166 |
| 2022/07/12 | 22,205 | 22,300 | 22,045 | 22,150 | -95 | -0.4% | 22,404 |
| 2022/07/11 | 22,125 | 22,270 | 22,120 | 22,245 | +215 | +1% | 4,150 |
| 2022/07/08 | 22,080 | 22,135 | 21,980 | 22,030 | -105 | -0.5% | 5,110 |
| 2022/07/07 | 22,040 | 22,135 | 21,965 | 22,135 | -85 | -0.4% | 8,696 |
| 2022/07/06 | 22,330 | 22,410 | 22,215 | 22,220 | -800 | -3.5% | 10,714 |
| 2022/07/05 | 22,905 | 23,030 | 22,885 | 23,020 | +165 | +0.7% | 4,306 |
| 2022/07/04 | 22,755 | 22,875 | 22,705 | 22,855 | +245 | +1.1% | 4,698 |
| 2022/07/01 | 22,880 | 22,900 | 22,590 | 22,610 | -470 | -2% | 12,598 |
| 2022/06/30 | 23,180 | 23,200 | 23,070 | 23,080 | -10 | ±0% | 1,994 |
| 2022/06/29 | 23,075 | 23,130 | 23,060 | 23,090 | +35 | +0.2% | 1,973 |
| 2022/06/28 | 23,015 | 23,060 | 22,985 | 23,055 | -30 | -0.1% | 5,169 |
| 2022/06/27 | 23,055 | 23,085 | 22,950 | 23,085 | +165 | +0.7% | 2,712 |
| 2022/06/24 | 22,950 | 22,990 | 22,895 | 22,920 | -270 | -1.2% | 12,036 |
| 2022/06/23 | 23,310 | 23,320 | 23,110 | 23,190 | +5 | ±0% | 4,345 |
| 2022/06/22 | 23,270 | 23,295 | 23,180 | 23,185 | +65 | +0.3% | 5,575 |
| 2022/06/21 | 23,165 | 23,215 | 23,095 | 23,120 | -95 | -0.4% | 7,959 |
| 2022/06/20 | 23,185 | 23,220 | 23,075 | 23,215 | +130 | +0.6% | 10,252 |
| 2022/06/17 | 22,865 | 23,090 | 22,800 | 23,085 | +150 | +0.7% | 30,750 |
| 2022/06/16 | 22,935 | 22,985 | 22,915 | 22,935 | +65 | +0.3% | 6,503 |
551～
600
件表示中 / 1634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
