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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 22,670 | 22,755 | 22,670 | 22,750 | +95 | +0.4% | 2,695 |
| 2022/12/07 | 22,550 | 22,670 | 22,550 | 22,655 | +75 | +0.3% | 14,791 |
| 2022/12/06 | 22,500 | 22,630 | 22,455 | 22,580 | -50 | -0.2% | 12,253 |
| 2022/12/05 | 22,510 | 22,645 | 22,510 | 22,630 | +35 | +0.2% | 7,756 |
| 2022/12/02 | 22,675 | 22,710 | 22,590 | 22,595 | -10 | ±0% | 4,531 |
| 2022/12/01 | 22,680 | 22,715 | 22,570 | 22,605 | +5 | ±0% | 5,981 |
| 2022/11/30 | 22,595 | 22,660 | 22,575 | 22,600 | -25 | -0.1% | 11,740 |
| 2022/11/29 | 22,490 | 22,640 | 22,470 | 22,625 | +100 | +0.4% | 1,714 |
| 2022/11/28 | 23,180 | 23,180 | 22,520 | 22,525 | -155 | -0.7% | 5,412 |
| 2022/11/25 | 22,665 | 22,720 | 22,630 | 22,680 | -10 | ±0% | 1,895 |
| 2022/11/24 | 22,690 | 22,800 | 22,665 | 22,690 | -315 | -1.4% | 6,797 |
| 2022/11/22 | 22,985 | 23,035 | 22,985 | 23,005 | +145 | +0.6% | 1,874 |
| 2022/11/21 | 22,870 | 22,890 | 22,800 | 22,860 | -85 | -0.4% | 3,841 |
| 2022/11/18 | 22,995 | 23,030 | 22,940 | 22,945 | +70 | +0.3% | 4,854 |
| 2022/11/17 | 23,015 | 23,035 | 22,870 | 22,875 | -190 | -0.8% | 2,742 |
| 2022/11/16 | 23,050 | 23,150 | 23,030 | 23,065 | -65 | -0.3% | 4,412 |
| 2022/11/15 | 23,065 | 23,180 | 23,060 | 23,130 | +270 | +1.2% | 2,830 |
| 2022/11/14 | 22,915 | 22,940 | 22,800 | 22,860 | -350 | -1.5% | 8,622 |
| 2022/11/11 | 23,135 | 23,230 | 23,070 | 23,210 | -75 | -0.3% | 6,164 |
| 2022/11/10 | 23,220 | 23,285 | 23,215 | 23,285 | +95 | +0.4% | 5,260 |
| 2022/11/09 | 23,140 | 23,205 | 23,110 | 23,190 | +405 | +1.8% | 9,175 |
| 2022/11/08 | 22,855 | 22,865 | 22,785 | 22,785 | -115 | -0.5% | 6,385 |
| 2022/11/07 | 22,890 | 22,935 | 22,865 | 22,900 | +200 | +0.9% | 4,843 |
| 2022/11/04 | 22,505 | 22,700 | 22,470 | 22,700 | +40 | +0.2% | 3,851 |
| 2022/11/02 | 22,690 | 22,710 | 22,605 | 22,660 | +20 | +0.1% | 5,292 |
| 2022/11/01 | 22,615 | 22,650 | 22,580 | 22,640 | +40 | +0.2% | 4,274 |
| 2022/10/31 | 22,630 | 22,670 | 22,600 | 22,600 | -25 | -0.1% | 2,846 |
| 2022/10/28 | 22,645 | 22,730 | 22,625 | 22,625 | +40 | +0.2% | 1,535 |
| 2022/10/27 | 22,695 | 22,700 | 22,540 | 22,585 | -285 | -1.2% | 5,518 |
| 2022/10/26 | 22,765 | 22,895 | 22,760 | 22,870 | +25 | +0.1% | 2,762 |
| 2022/10/25 | 22,910 | 22,945 | 22,845 | 22,845 | -100 | -0.4% | 1,572 |
| 2022/10/24 | 22,935 | 22,990 | 22,840 | 22,945 | +255 | +1.1% | 15,433 |
| 2022/10/21 | 22,760 | 22,765 | 22,690 | 22,690 | -90 | -0.4% | 3,759 |
| 2022/10/20 | 22,710 | 22,820 | 22,670 | 22,780 | -105 | -0.5% | 6,409 |
| 2022/10/19 | 22,965 | 22,965 | 22,870 | 22,885 | -70 | -0.3% | 3,612 |
| 2022/10/18 | 22,905 | 23,005 | 22,870 | 22,955 | +65 | +0.3% | 12,615 |
| 2022/10/17 | 22,810 | 22,905 | 22,765 | 22,890 | -10 | ±0% | 2,895 |
| 2022/10/14 | 22,820 | 22,925 | 22,760 | 22,900 | +80 | +0.4% | 10,607 |
| 2022/10/13 | 22,875 | 22,900 | 22,815 | 22,820 | +80 | +0.4% | 7,792 |
| 2022/10/12 | 22,615 | 22,740 | 22,610 | 22,740 | +85 | +0.4% | 5,383 |
| 2022/10/11 | 22,660 | 22,705 | 22,550 | 22,655 | -480 | -2.1% | 12,698 |
| 2022/10/07 | 23,130 | 23,135 | 23,075 | 23,135 | -45 | -0.2% | 2,875 |
| 2022/10/06 | 23,100 | 23,205 | 23,100 | 23,180 | +125 | +0.5% | 2,459 |
| 2022/10/05 | 23,100 | 23,120 | 23,040 | 23,055 | +90 | +0.4% | 7,035 |
| 2022/10/04 | 22,880 | 22,965 | 22,850 | 22,965 | +500 | +2.2% | 9,646 |
| 2022/10/03 | 22,450 | 22,500 | 22,415 | 22,465 | +40 | +0.2% | 15,932 |
| 2022/09/30 | 22,375 | 22,440 | 22,365 | 22,425 | +290 | +1.3% | 5,841 |
| 2022/09/29 | 22,260 | 22,290 | 22,130 | 22,135 | +280 | +1.3% | 1,972 |
| 2022/09/28 | 21,940 | 21,960 | 21,855 | 21,855 | -135 | -0.6% | 2,564 |
| 2022/09/27 | 21,910 | 22,000 | 21,900 | 21,990 | +75 | +0.3% | 3,318 |
651～
700
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
