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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2021/12/24 | 19,335 | 19,365 | 19,300 | 19,310 | +45 | +0.2% | 3,593 |
| 2021/12/23 | 19,220 | 19,280 | 19,220 | 19,265 | +205 | +1.1% | 6,256 |
| 2021/12/22 | 19,075 | 19,085 | 19,050 | 19,060 | +5 | ±0% | 10,613 |
| 2021/12/21 | 19,035 | 19,060 | 18,985 | 19,055 | -65 | -0.3% | 6,384 |
| 2021/12/20 | 19,105 | 19,130 | 19,090 | 19,120 | -30 | -0.2% | 5,046 |
| 2021/12/17 | 19,110 | 19,160 | 19,100 | 19,150 | +120 | +0.6% | 11,572 |
| 2021/12/16 | 18,970 | 19,030 | 18,940 | 19,030 | +220 | +1.2% | 4,127 |
| 2021/12/15 | 18,840 | 18,860 | 18,795 | 18,810 | -150 | -0.8% | 4,362 |
| 2021/12/14 | 18,960 | 18,995 | 18,945 | 18,960 | +40 | +0.2% | 2,875 |
| 2021/12/13 | 18,905 | 18,980 | 18,905 | 18,920 | +85 | +0.5% | 3,949 |
| 2021/12/10 | 18,825 | 18,885 | 18,810 | 18,835 | -120 | -0.6% | 3,525 |
| 2021/12/09 | 18,955 | 18,980 | 18,940 | 18,955 | -30 | -0.2% | 3,457 |
| 2021/12/08 | 18,940 | 19,000 | 18,915 | 18,985 | +50 | +0.3% | 5,605 |
| 2021/12/07 | 18,880 | 18,935 | 18,860 | 18,935 | +85 | +0.5% | 5,312 |
| 2021/12/06 | 18,845 | 18,880 | 18,820 | 18,850 | +50 | +0.3% | 5,763 |
| 2021/12/03 | 18,695 | 18,800 | 18,675 | 18,800 | +30 | +0.2% | 4,234 |
| 2021/12/02 | 18,810 | 18,835 | 18,760 | 18,770 | -235 | -1.2% | 18,165 |
| 2021/12/01 | 18,775 | 19,030 | 18,765 | 19,005 | +15 | +0.1% | 76,054 |
851～
900
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
