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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 21,635 | 21,665 | 21,580 | 21,620 | +160 | +0.7% | 21,140 |
| 2022/03/10 | 21,520 | 21,540 | 21,355 | 21,460 | -695 | -3.1% | 31,493 |
| 2022/03/09 | 22,100 | 22,275 | 22,005 | 22,155 | +640 | +3% | 45,365 |
| 2022/03/08 | 21,545 | 21,550 | 21,365 | 21,515 | +215 | +1% | 34,563 |
| 2022/03/07 | 21,350 | 21,450 | 21,295 | 21,300 | +450 | +2.2% | 29,990 |
| 2022/03/04 | 20,875 | 21,000 | 20,825 | 20,850 | +50 | +0.2% | 19,870 |
| 2022/03/03 | 20,815 | 20,835 | 20,750 | 20,800 | +5 | ±0% | 7,952 |
| 2022/03/02 | 20,810 | 20,840 | 20,735 | 20,795 | +320 | +1.6% | 14,554 |
| 2022/03/01 | 20,475 | 20,515 | 20,450 | 20,475 | -100 | -0.5% | 4,667 |
| 2022/02/28 | 20,635 | 20,695 | 20,540 | 20,575 | -25 | -0.1% | 20,444 |
| 2022/02/25 | 20,575 | 20,705 | 20,540 | 20,600 | -155 | -0.7% | 24,699 |
| 2022/02/24 | 20,500 | 20,845 | 20,490 | 20,755 | +290 | +1.4% | 25,364 |
| 2022/02/22 | 20,425 | 20,470 | 20,395 | 20,465 | +150 | +0.7% | 16,397 |
| 2022/02/21 | 20,455 | 20,475 | 20,290 | 20,315 | -30 | -0.1% | 16,983 |
| 2022/02/18 | 20,385 | 20,415 | 20,305 | 20,345 | +160 | +0.8% | 13,589 |
| 2022/02/17 | 20,155 | 20,190 | 20,120 | 20,185 | +155 | +0.8% | 11,700 |
| 2022/02/16 | 20,000 | 20,035 | 19,990 | 20,030 | -185 | -0.9% | 8,726 |
| 2022/02/15 | 20,195 | 20,250 | 20,140 | 20,215 | +215 | +1.1% | 10,155 |
| 2022/02/14 | 20,060 | 20,070 | 19,965 | 20,000 | +205 | +1% | 11,570 |
| 2022/02/10 | 19,790 | 19,810 | 19,770 | 19,795 | +80 | +0.4% | 3,464 |
| 2022/02/09 | 19,695 | 19,715 | 19,675 | 19,715 | +95 | +0.5% | 3,046 |
| 2022/02/08 | 19,585 | 19,640 | 19,575 | 19,620 | +125 | +0.6% | 5,274 |
| 2022/02/07 | 19,470 | 19,535 | 19,470 | 19,495 | +110 | +0.6% | 4,684 |
| 2022/02/04 | 19,380 | 19,410 | 19,370 | 19,385 | +50 | +0.3% | 1,831 |
| 2022/02/03 | 19,305 | 19,335 | 19,300 | 19,335 | +50 | +0.3% | 1,615 |
| 2022/02/02 | 19,305 | 19,305 | 19,260 | 19,285 | -70 | -0.4% | 4,272 |
| 2022/02/01 | 19,335 | 19,370 | 19,285 | 19,355 | +75 | +0.4% | 3,139 |
| 2022/01/31 | 19,265 | 19,320 | 19,255 | 19,280 | -105 | -0.5% | 3,923 |
| 2022/01/28 | 19,355 | 19,410 | 19,350 | 19,385 | -35 | -0.2% | 8,225 |
| 2022/01/27 | 19,515 | 19,520 | 19,405 | 19,420 | -240 | -1.2% | 10,660 |
| 2022/01/26 | 19,680 | 19,680 | 19,630 | 19,660 | +75 | +0.4% | 7,494 |
| 2022/01/25 | 19,645 | 19,645 | 19,560 | 19,585 | +40 | +0.2% | 5,346 |
| 2022/01/24 | 19,505 | 19,565 | 19,465 | 19,545 | -45 | -0.2% | 8,961 |
| 2022/01/21 | 19,585 | 19,590 | 19,510 | 19,590 | -80 | -0.4% | 4,183 |
| 2022/01/20 | 19,630 | 19,670 | 19,610 | 19,670 | +325 | +1.7% | 14,581 |
| 2022/01/19 | 19,405 | 19,445 | 19,340 | 19,345 | -125 | -0.6% | 8,668 |
| 2022/01/18 | 19,475 | 19,530 | 19,450 | 19,470 | ±0 | ±0% | 2,682 |
| 2022/01/17 | 19,400 | 19,470 | 19,370 | 19,470 | +60 | +0.3% | 3,640 |
| 2022/01/14 | 19,420 | 19,420 | 19,365 | 19,410 | -130 | -0.7% | 5,876 |
| 2022/01/13 | 19,560 | 19,560 | 19,520 | 19,540 | -65 | -0.3% | 1,101 |
| 2022/01/12 | 19,605 | 19,625 | 19,585 | 19,605 | +140 | +0.7% | 3,505 |
| 2022/01/11 | 19,405 | 19,480 | 19,390 | 19,465 | +85 | +0.4% | 6,665 |
| 2022/01/07 | 19,390 | 19,425 | 19,370 | 19,380 | -140 | -0.7% | 4,495 |
| 2022/01/06 | 19,640 | 19,645 | 19,515 | 19,520 | -165 | -0.8% | 6,560 |
| 2022/01/05 | 19,690 | 19,695 | 19,655 | 19,685 | +175 | +0.9% | 11,772 |
| 2022/01/04 | 19,425 | 19,530 | 19,420 | 19,510 | +180 | +0.9% | 11,829 |
| 2021/12/30 | 19,380 | 19,385 | 19,330 | 19,330 | -55 | -0.3% | 5,605 |
| 2021/12/29 | 19,375 | 19,395 | 19,345 | 19,385 | -70 | -0.4% | 2,532 |
| 2021/12/28 | 19,430 | 19,465 | 19,415 | 19,455 | +105 | +0.5% | 5,556 |
| 2021/12/27 | 19,310 | 19,365 | 19,300 | 19,350 | +40 | +0.2% | 7,148 |
751～
800
件表示中 / 1721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
