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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 28,220 | 28,265 | 28,205 | 28,245 | +20 | +0.1% | 5,134 |
| 2024/02/21 | 28,130 | 28,225 | 28,095 | 28,225 | +95 | +0.3% | 3,797 |
| 2024/02/20 | 28,080 | 28,130 | 28,045 | 28,130 | +45 | +0.2% | 1,977 |
| 2024/02/19 | 28,020 | 28,085 | 28,005 | 28,085 | +170 | +0.6% | 5,454 |
| 2024/02/16 | 27,820 | 27,925 | 27,820 | 27,915 | +195 | +0.7% | 9,388 |
| 2024/02/15 | 27,795 | 27,805 | 27,705 | 27,720 | -60 | -0.2% | 7,410 |
| 2024/02/14 | 27,795 | 27,820 | 27,740 | 27,780 | -205 | -0.7% | 19,703 |
| 2024/02/13 | 27,950 | 28,000 | 27,930 | 27,985 | -140 | -0.5% | 8,475 |
| 2024/02/09 | 28,115 | 28,150 | 28,115 | 28,125 | +145 | +0.5% | 4,112 |
| 2024/02/08 | 27,930 | 28,005 | 27,925 | 27,980 | +100 | +0.4% | 2,555 |
| 2024/02/07 | 27,885 | 27,905 | 27,855 | 27,880 | -20 | -0.1% | 1,837 |
| 2024/02/06 | 27,915 | 27,925 | 27,855 | 27,900 | +25 | +0.1% | 2,433 |
| 2024/02/05 | 28,050 | 28,060 | 27,875 | 27,875 | -35 | -0.1% | 5,024 |
| 2024/02/02 | 27,870 | 27,910 | 27,835 | 27,910 | +90 | +0.3% | 5,040 |
| 2024/02/01 | 27,795 | 27,845 | 27,745 | 27,820 | -30 | -0.1% | 7,617 |
| 2024/01/31 | 27,790 | 27,850 | 27,780 | 27,850 | +100 | +0.4% | 2,196 |
| 2024/01/30 | 27,745 | 27,775 | 27,710 | 27,750 | -20 | -0.1% | 5,258 |
| 2024/01/29 | 27,770 | 27,815 | 27,735 | 27,770 | +90 | +0.3% | 2,255 |
| 2024/01/26 | 27,665 | 27,690 | 27,630 | 27,680 | +90 | +0.3% | 2,068 |
| 2024/01/25 | 27,590 | 27,615 | 27,550 | 27,590 | -140 | -0.5% | 8,086 |
| 2024/01/24 | 27,865 | 27,895 | 27,730 | 27,730 | -95 | -0.3% | 2,616 |
| 2024/01/23 | 27,750 | 27,855 | 27,730 | 27,825 | +75 | +0.3% | 2,780 |
| 2024/01/22 | 27,840 | 27,845 | 27,730 | 27,750 | -90 | -0.3% | 6,846 |
| 2024/01/19 | 27,765 | 27,845 | 27,740 | 27,840 | +320 | +1.2% | 5,947 |
| 2024/01/18 | 27,615 | 27,660 | 27,510 | 27,520 | -140 | -0.5% | 4,002 |
| 2024/01/17 | 27,685 | 27,710 | 27,610 | 27,660 | -75 | -0.3% | 6,778 |
| 2024/01/16 | 27,750 | 27,785 | 27,700 | 27,735 | +65 | +0.2% | 3,183 |
| 2024/01/15 | 27,530 | 27,685 | 27,520 | 27,670 | +255 | +0.9% | 7,730 |
| 2024/01/12 | 27,380 | 27,415 | 27,305 | 27,415 | ±0 | ±0% | 3,604 |
| 2024/01/11 | 27,380 | 27,415 | 27,325 | 27,415 | +225 | +0.8% | 4,314 |
| 2024/01/10 | 27,175 | 27,280 | 27,165 | 27,190 | +105 | +0.4% | 2,221 |
| 2024/01/09 | 27,155 | 27,165 | 27,035 | 27,085 | -350 | -1.3% | 8,971 |
| 2024/01/05 | 27,415 | 27,485 | 27,390 | 27,435 | +185 | +0.7% | 3,919 |
| 2024/01/04 | 27,105 | 27,250 | 27,045 | 27,250 | +65 | +0.2% | 6,787 |
| 2023/12/29 | 27,100 | 27,185 | 27,080 | 27,185 | -105 | -0.4% | 3,923 |
| 2023/12/28 | 27,270 | 27,370 | 27,220 | 27,290 | +20 | +0.1% | 4,676 |
| 2023/12/27 | 27,295 | 27,345 | 27,270 | 27,270 | +80 | +0.3% | 3,823 |
| 2023/12/26 | 27,115 | 27,225 | 27,070 | 27,190 | -10 | ±0% | 3,052 |
| 2023/12/25 | 27,025 | 27,250 | 27,025 | 27,200 | +175 | +0.6% | 3,050 |
| 2023/12/22 | 27,020 | 27,080 | 26,960 | 27,025 | +40 | +0.1% | 2,575 |
| 2023/12/21 | 27,040 | 27,050 | 26,955 | 26,985 | -170 | -0.6% | 5,318 |
| 2023/12/20 | 27,235 | 27,265 | 27,110 | 27,155 | +240 | +0.9% | 5,898 |
| 2023/12/19 | 26,810 | 26,950 | 26,760 | 26,915 | +235 | +0.9% | 19,950 |
| 2023/12/18 | 26,630 | 26,695 | 26,605 | 26,680 | -100 | -0.4% | 5,000 |
| 2023/12/15 | 26,835 | 26,860 | 26,730 | 26,780 | +110 | +0.4% | 6,706 |
| 2023/12/14 | 26,910 | 26,935 | 26,570 | 26,670 | -20 | -0.1% | 15,659 |
| 2023/12/13 | 26,715 | 26,745 | 26,660 | 26,690 | -105 | -0.4% | 4,574 |
| 2023/12/12 | 26,835 | 26,870 | 26,770 | 26,795 | -185 | -0.7% | 7,814 |
| 2023/12/11 | 26,990 | 27,030 | 26,900 | 26,980 | -115 | -0.4% | 5,877 |
| 2023/12/08 | 27,125 | 27,145 | 26,870 | 27,095 | -440 | -1.6% | 17,770 |
51～
100
件表示中 / 1499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
