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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 43,740 | 44,000 | 43,580 | 43,980 | -20 | ±0% | 7,784 |
| 2025/05/22 | 44,000 | 44,170 | 43,890 | 44,000 | +70 | +0.2% | 12,254 |
| 2025/05/21 | 43,750 | 44,010 | 43,700 | 43,930 | +1,130 | +2.6% | 15,905 |
| 2025/05/20 | 43,080 | 43,170 | 42,720 | 42,800 | -370 | -0.9% | 7,213 |
| 2025/05/19 | 43,250 | 43,490 | 42,960 | 43,170 | +80 | +0.2% | 17,919 |
| 2025/05/16 | 43,440 | 43,450 | 42,970 | 43,090 | +890 | +2.1% | 13,344 |
| 2025/05/15 | 43,080 | 43,090 | 42,030 | 42,200 | -1,580 | -3.6% | 28,390 |
| 2025/05/14 | 44,270 | 44,270 | 43,640 | 43,780 | -600 | -1.4% | 18,779 |
| 2025/05/13 | 44,210 | 44,390 | 43,860 | 44,380 | +260 | +0.6% | 16,802 |
| 2025/05/12 | 44,250 | 44,250 | 43,920 | 44,120 | -400 | -0.9% | 17,940 |
| 2025/05/09 | 44,630 | 44,660 | 44,060 | 44,520 | +110 | +0.2% | 12,712 |
| 2025/05/08 | 44,760 | 45,180 | 44,330 | 44,410 | -290 | -0.6% | 17,589 |
| 2025/05/07 | 44,770 | 44,790 | 44,350 | 44,700 | +1,070 | +2.5% | 45,169 |
| 2025/05/02 | 43,380 | 43,640 | 43,360 | 43,630 | +600 | +1.4% | 16,468 |
| 2025/05/01 | 43,170 | 43,200 | 42,690 | 43,030 | -400 | -0.9% | 25,424 |
| 2025/04/30 | 43,480 | 43,630 | 43,350 | 43,430 | -170 | -0.4% | 14,230 |
| 2025/04/28 | 43,780 | 43,870 | 43,340 | 43,600 | -60 | -0.1% | 17,427 |
| 2025/04/25 | 44,130 | 44,340 | 43,550 | 43,660 | -80 | -0.2% | 34,989 |
| 2025/04/24 | 43,750 | 44,350 | 43,650 | 43,740 | +320 | +0.7% | 18,405 |
| 2025/04/23 | 43,920 | 44,280 | 43,310 | 43,420 | -1,640 | -3.6% | 38,096 |
| 2025/04/22 | 44,650 | 45,140 | 44,380 | 45,060 | +1,060 | +2.4% | 109,479 |
| 2025/04/21 | 43,820 | 44,000 | 43,690 | 44,000 | +180 | +0.4% | 56,335 |
| 2025/04/18 | 44,000 | 44,000 | 43,530 | 43,820 | -10 | ±0% | 15,507 |
| 2025/04/17 | 43,850 | 44,090 | 43,700 | 43,830 | +640 | +1.5% | 38,735 |
| 2025/04/16 | 42,940 | 43,240 | 42,870 | 43,190 | +640 | +1.5% | 13,467 |
| 2025/04/15 | 42,450 | 42,680 | 42,410 | 42,550 | +20 | ±0% | 8,867 |
| 2025/04/14 | 42,770 | 42,770 | 42,310 | 42,530 | +40 | +0.1% | 15,668 |
| 2025/04/11 | 42,300 | 42,630 | 42,160 | 42,490 | +220 | +0.5% | 22,270 |
| 2025/04/10 | 41,900 | 42,370 | 41,700 | 42,270 | +1,640 | +4% | 18,580 |
| 2025/04/09 | 40,020 | 40,630 | 39,870 | 40,630 | -330 | -0.8% | 18,878 |
| 2025/04/08 | 40,600 | 40,990 | 40,560 | 40,960 | +430 | +1.1% | 19,445 |
| 2025/04/07 | 40,120 | 41,230 | 39,870 | 40,530 | -1,270 | -3% | 42,519 |
| 2025/04/04 | 42,000 | 42,050 | 41,520 | 41,800 | -600 | -1.4% | 34,535 |
| 2025/04/03 | 43,260 | 43,260 | 42,340 | 42,400 | -710 | -1.6% | 35,172 |
| 2025/04/02 | 43,040 | 43,340 | 42,970 | 43,110 | -220 | -0.5% | 21,370 |
| 2025/04/01 | 43,160 | 43,520 | 43,130 | 43,330 | +500 | +1.2% | 25,418 |
| 2025/03/31 | 42,630 | 42,950 | 42,340 | 42,830 | -20 | ±0% | 23,318 |
| 2025/03/28 | 42,520 | 42,850 | 42,500 | 42,850 | +880 | +2.1% | 35,071 |
| 2025/03/27 | 41,930 | 42,050 | 41,850 | 41,970 | -20 | ±0% | 5,995 |
| 2025/03/26 | 41,800 | 42,000 | 41,750 | 41,990 | +100 | +0.2% | 10,507 |
| 2025/03/25 | 41,860 | 41,940 | 41,800 | 41,890 | +200 | +0.5% | 6,540 |
| 2025/03/24 | 41,760 | 41,790 | 41,640 | 41,690 | -90 | -0.2% | 6,971 |
| 2025/03/21 | 41,760 | 41,850 | 41,630 | 41,780 | -190 | -0.5% | 15,159 |
| 2025/03/19 | 41,790 | 42,010 | 41,700 | 41,970 | +340 | +0.8% | 69,318 |
| 2025/03/18 | 41,310 | 41,650 | 41,290 | 41,630 | +580 | +1.4% | 66,579 |
| 2025/03/17 | 40,990 | 41,070 | 40,910 | 41,050 | +190 | +0.5% | 16,815 |
| 2025/03/14 | 40,740 | 40,990 | 40,720 | 40,860 | +820 | +2% | 28,480 |
| 2025/03/13 | 40,190 | 40,270 | 39,990 | 40,040 | +200 | +0.5% | 9,420 |
| 2025/03/12 | 39,830 | 39,900 | 39,710 | 39,840 | +470 | +1.2% | 9,962 |
| 2025/03/11 | 39,150 | 39,370 | 38,980 | 39,370 | -290 | -0.7% | 13,490 |
51～
100
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
