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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 22,840 | 22,925 | 22,780 | 22,870 | -90 | -0.4% | 6,965 |
| 2022/06/14 | 22,785 | 22,960 | 22,750 | 22,960 | -505 | -2.2% | 14,739 |
| 2022/06/13 | 23,595 | 23,605 | 23,390 | 23,465 | +465 | +2% | 18,888 |
| 2022/06/10 | 23,135 | 23,140 | 22,995 | 23,000 | -80 | -0.3% | 5,118 |
| 2022/06/09 | 23,215 | 23,230 | 23,080 | 23,080 | +120 | +0.5% | 8,389 |
| 2022/06/08 | 22,965 | 22,970 | 22,900 | 22,960 | +155 | +0.7% | 6,953 |
| 2022/06/07 | 22,660 | 22,840 | 22,650 | 22,805 | +195 | +0.9% | 6,553 |
| 2022/06/06 | 22,560 | 22,620 | 22,560 | 22,610 | -15 | -0.1% | 3,426 |
| 2022/06/03 | 22,650 | 22,690 | 22,600 | 22,625 | +225 | +1% | 6,512 |
| 2022/06/02 | 22,390 | 22,420 | 22,350 | 22,400 | +325 | +1.5% | 6,460 |
| 2022/06/01 | 22,040 | 22,120 | 22,040 | 22,075 | -20 | -0.1% | 2,769 |
| 2022/05/31 | 22,075 | 22,130 | 22,075 | 22,095 | +30 | +0.1% | 2,348 |
| 2022/05/30 | 21,950 | 22,065 | 21,910 | 22,065 | +140 | +0.6% | 2,507 |
| 2022/05/27 | 21,955 | 21,960 | 21,885 | 21,925 | +35 | +0.2% | 3,532 |
| 2022/05/26 | 21,990 | 22,035 | 21,890 | 21,890 | -140 | -0.6% | 4,860 |
| 2022/05/25 | 22,085 | 22,100 | 22,020 | 22,030 | -50 | -0.2% | 2,755 |
| 2022/05/24 | 22,115 | 22,120 | 22,040 | 22,080 | -35 | -0.2% | 4,102 |
| 2022/05/23 | 22,035 | 22,160 | 21,960 | 22,115 | +110 | +0.5% | 6,001 |
| 2022/05/20 | 21,980 | 22,020 | 21,910 | 22,005 | +235 | +1.1% | 11,293 |
| 2022/05/19 | 21,665 | 21,850 | 21,665 | 21,770 | -45 | -0.2% | 5,660 |
| 2022/05/18 | 21,920 | 21,935 | 21,755 | 21,815 | -250 | -1.1% | 6,756 |
| 2022/05/17 | 21,945 | 22,070 | 21,945 | 22,065 | +320 | +1.5% | 8,898 |
| 2022/05/16 | 21,895 | 21,945 | 21,720 | 21,745 | -210 | -1% | 6,830 |
| 2022/05/13 | 21,865 | 22,010 | 21,820 | 21,955 | -400 | -1.8% | 18,343 |
| 2022/05/12 | 22,450 | 22,510 | 22,345 | 22,355 | +10 | ±0% | 10,095 |
| 2022/05/11 | 22,295 | 22,370 | 22,265 | 22,345 | -310 | -1.4% | 12,520 |
| 2022/05/10 | 22,565 | 22,695 | 22,460 | 22,655 | -215 | -0.9% | 17,951 |
| 2022/05/09 | 22,955 | 22,975 | 22,870 | 22,870 | +10 | ±0% | 8,484 |
| 2022/05/06 | 22,790 | 22,890 | 22,750 | 22,860 | -70 | -0.3% | 32,504 |
| 2022/05/02 | 23,020 | 23,020 | 22,880 | 22,930 | +190 | +0.8% | 11,409 |
| 2022/04/28 | 22,590 | 22,770 | 22,585 | 22,740 | +115 | +0.5% | 13,018 |
| 2022/04/27 | 22,650 | 22,660 | 22,570 | 22,625 | -155 | -0.7% | 7,705 |
| 2022/04/26 | 22,630 | 22,790 | 22,600 | 22,780 | -190 | -0.8% | 50,048 |
| 2022/04/25 | 23,180 | 23,190 | 22,950 | 22,970 | -330 | -1.4% | 15,103 |
| 2022/04/22 | 23,395 | 23,430 | 23,300 | 23,300 | -80 | -0.3% | 7,608 |
| 2022/04/21 | 23,380 | 23,450 | 23,325 | 23,380 | +65 | +0.3% | 5,994 |
| 2022/04/20 | 23,535 | 23,540 | 23,255 | 23,315 | -315 | -1.3% | 22,952 |
| 2022/04/19 | 23,465 | 23,630 | 23,440 | 23,630 | +175 | +0.7% | 9,812 |
| 2022/04/18 | 23,485 | 23,510 | 23,395 | 23,455 | +20 | +0.1% | 15,925 |
| 2022/04/15 | 23,300 | 23,445 | 23,210 | 23,435 | +360 | +1.6% | 10,075 |
| 2022/04/14 | 23,140 | 23,170 | 23,050 | 23,075 | -50 | -0.2% | 16,349 |
| 2022/04/13 | 23,010 | 23,130 | 23,000 | 23,125 | +205 | +0.9% | 14,463 |
| 2022/04/12 | 22,860 | 22,950 | 22,815 | 22,920 | +215 | +0.9% | 15,925 |
| 2022/04/11 | 22,575 | 22,705 | 22,550 | 22,705 | +355 | +1.6% | 10,537 |
| 2022/04/08 | 22,370 | 22,390 | 22,300 | 22,350 | +145 | +0.7% | 7,561 |
| 2022/04/07 | 22,220 | 22,235 | 22,170 | 22,205 | ±0 | ±0% | 5,095 |
| 2022/04/06 | 22,180 | 22,260 | 22,150 | 22,205 | +125 | +0.6% | 20,579 |
| 2022/04/05 | 22,150 | 22,150 | 22,020 | 22,080 | +90 | +0.4% | 2,931 |
| 2022/04/04 | 22,035 | 22,035 | 21,920 | 21,990 | -145 | -0.7% | 18,765 |
| 2022/04/01 | 22,000 | 22,190 | 21,995 | 22,135 | +235 | +1.1% | 11,441 |
601～
650
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
