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 |
|---|---|---|---|---|---|---|---|
| 2026/05/14 | 68,040 | 68,270 | 67,670 | 67,970 | -200 | -0.3% | 9,190 |
| 2026/05/13 | 68,290 | 68,410 | 67,960 | 68,170 | +310 | +0.5% | 7,578 |
| 2026/05/12 | 68,720 | 68,930 | 67,860 | 67,860 | +570 | +0.8% | 13,993 |
| 2026/05/11 | 67,600 | 67,790 | 67,080 | 67,290 | -820 | -1.2% | 12,755 |
| 2026/05/08 | 67,730 | 68,150 | 67,640 | 68,110 | +400 | +0.6% | 12,525 |
| 2026/05/07 | 67,480 | 67,710 | 67,270 | 67,710 | +1,360 | +2% | 18,005 |
| 2026/05/01 | 66,720 | 66,930 | 66,350 | 66,350 | -1,030 | -1.5% | 15,738 |
| 2026/04/30 | 67,080 | 67,440 | 66,940 | 67,380 | -310 | -0.5% | 18,154 |
| 2026/04/28 | 68,680 | 68,780 | 67,600 | 67,690 | -1,280 | -1.9% | 16,112 |
| 2026/04/27 | 68,560 | 69,150 | 68,450 | 68,970 | +450 | +0.7% | 11,442 |
| 2026/04/24 | 68,860 | 69,120 | 68,350 | 68,520 | -540 | -0.8% | 11,140 |
| 2026/04/23 | 69,280 | 69,600 | 68,780 | 69,060 | -600 | -0.9% | 16,052 |
| 2026/04/22 | 69,330 | 69,750 | 69,300 | 69,660 | -50 | -0.1% | 10,866 |
| 2026/04/21 | 70,370 | 70,510 | 69,700 | 69,710 | -210 | -0.3% | 6,512 |
| 2026/04/20 | 69,480 | 70,220 | 69,360 | 69,920 | -160 | -0.2% | 12,657 |
| 2026/04/17 | 70,040 | 70,400 | 69,750 | 70,080 | -190 | -0.3% | 10,598 |
| 2026/04/16 | 70,370 | 70,530 | 70,190 | 70,270 | -10 | ±0% | 13,843 |
| 2026/04/15 | 70,520 | 71,080 | 70,280 | 70,280 | +580 | +0.8% | 17,256 |
| 2026/04/14 | 69,560 | 69,840 | 69,530 | 69,700 | +330 | +0.5% | 10,889 |
| 2026/04/13 | 68,470 | 69,390 | 68,410 | 69,370 | -210 | -0.3% | 12,574 |
| 2026/04/10 | 69,570 | 69,770 | 69,320 | 69,580 | +760 | +1.1% | 11,760 |
| 2026/04/09 | 68,740 | 68,980 | 68,500 | 68,820 | -1,420 | -2% | 10,744 |
| 2026/04/08 | 70,600 | 70,770 | 69,700 | 70,240 | +2,110 | +3.1% | 27,840 |
| 2026/04/07 | 68,380 | 68,480 | 67,840 | 68,130 | -110 | -0.2% | 12,451 |
| 2026/04/06 | 67,620 | 68,550 | 67,530 | 68,240 | -10 | ±0% | 34,191 |
| 2026/04/03 | 67,210 | 69,530 | 67,210 | 68,250 | +1,060 | +1.6% | 19,560 |
| 2026/04/02 | 69,680 | 69,960 | 66,690 | 67,190 | -1,310 | -1.9% | 46,164 |
| 2026/04/01 | 68,510 | 68,910 | 68,110 | 68,500 | +1,670 | +2.5% | 23,884 |
| 2026/03/31 | 66,330 | 67,780 | 65,850 | 66,830 | +330 | +0.5% | 22,424 |
| 2026/03/30 | 65,500 | 66,550 | 65,010 | 66,500 | +1,050 | +1.6% | 21,514 |
| 2026/03/27 | 64,600 | 65,600 | 64,140 | 65,450 | +440 | +0.7% | 39,825 |
| 2026/03/26 | 65,880 | 66,530 | 64,680 | 65,010 | -1,480 | -2.2% | 21,595 |
| 2026/03/25 | 66,340 | 67,100 | 66,200 | 66,490 | +2,510 | +3.9% | 40,876 |
| 2026/03/24 | 64,500 | 64,630 | 62,750 | 63,980 | +1,710 | +2.7% | 56,774 |
| 2026/03/23 | 64,820 | 65,230 | 62,270 | 62,270 | -8,400 | -11.9% | 154,082 |
| 2026/03/19 | 71,140 | 71,350 | 70,670 | 70,670 | -2,340 | -3.2% | 48,203 |
| 2026/03/18 | 73,070 | 73,280 | 72,690 | 73,010 | -380 | -0.5% | 22,584 |
| 2026/03/17 | 73,280 | 73,790 | 73,090 | 73,390 | -160 | -0.2% | 16,724 |
| 2026/03/16 | 73,300 | 73,680 | 72,970 | 73,550 | -1,060 | -1.4% | 28,173 |
| 2026/03/13 | 74,550 | 75,030 | 74,500 | 74,610 | -700 | -0.9% | 17,177 |
| 2026/03/12 | 75,040 | 75,540 | 74,940 | 75,310 | -280 | -0.4% | 20,920 |
| 2026/03/11 | 75,540 | 75,950 | 75,300 | 75,590 | +700 | +0.9% | 27,300 |
| 2026/03/10 | 74,510 | 75,100 | 74,220 | 74,890 | +190 | +0.3% | 25,380 |
| 2026/03/09 | 73,930 | 74,810 | 73,160 | 74,700 | +450 | +0.6% | 26,422 |
| 2026/03/06 | 73,680 | 74,410 | 73,320 | 74,250 | -30 | ±0% | 25,210 |
| 2026/03/05 | 74,560 | 74,890 | 74,000 | 74,280 | -80 | -0.1% | 23,732 |
| 2026/03/04 | 74,100 | 75,180 | 74,040 | 74,360 | -2,560 | -3.3% | 47,242 |
| 2026/03/03 | 77,290 | 77,830 | 76,400 | 76,920 | -700 | -0.9% | 28,128 |
| 2026/03/02 | 77,320 | 77,620 | 76,260 | 77,620 | +3,250 | +4.4% | 73,803 |
| 2026/02/27 | 74,280 | 74,480 | 73,980 | 74,370 | -140 | -0.2% | 21,274 |
51～
100
件表示中 / 2039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
