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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 34,350 | 34,350 | 34,180 | 34,220 | -100 | -0.3% | 8,839 |
| 2024/06/25 | 34,450 | 34,480 | 34,280 | 34,320 | -60 | -0.2% | 6,330 |
| 2024/06/24 | 34,300 | 34,410 | 34,280 | 34,380 | -410 | -1.2% | 6,100 |
| 2024/06/21 | 34,710 | 34,810 | 34,700 | 34,790 | +540 | +1.6% | 11,484 |
| 2024/06/20 | 34,050 | 34,310 | 34,020 | 34,250 | +240 | +0.7% | 5,859 |
| 2024/06/19 | 33,980 | 34,030 | 33,950 | 34,010 | +100 | +0.3% | 5,339 |
| 2024/06/18 | 33,840 | 33,920 | 33,820 | 33,910 | +100 | +0.3% | 5,245 |
| 2024/06/17 | 33,930 | 33,940 | 33,770 | 33,810 | -30 | -0.1% | 8,885 |
| 2024/06/14 | 33,500 | 33,840 | 33,430 | 33,840 | +260 | +0.8% | 11,154 |
| 2024/06/13 | 33,720 | 33,720 | 33,520 | 33,580 | -100 | -0.3% | 6,353 |
| 2024/06/12 | 33,640 | 33,690 | 33,590 | 33,680 | +230 | +0.7% | 4,467 |
| 2024/06/11 | 33,550 | 33,630 | 33,430 | 33,450 | +100 | +0.3% | 4,680 |
| 2024/06/10 | 33,350 | 33,430 | 33,300 | 33,350 | -850 | -2.5% | 15,691 |
| 2024/06/07 | 34,250 | 34,370 | 34,140 | 34,200 | ±0 | ±0% | 5,999 |
| 2024/06/06 | 33,990 | 34,200 | 33,930 | 34,200 | +470 | +1.4% | 10,886 |
| 2024/06/05 | 33,480 | 33,760 | 33,430 | 33,730 | -290 | -0.9% | 11,277 |
| 2024/06/04 | 34,040 | 34,100 | 33,950 | 34,020 | +150 | +0.4% | 7,616 |
| 2024/06/03 | 34,070 | 34,070 | 33,800 | 33,870 | -230 | -0.7% | 18,636 |
| 2024/05/31 | 34,060 | 34,170 | 34,030 | 34,100 | +320 | +0.9% | 15,390 |
| 2024/05/30 | 34,130 | 34,180 | 33,740 | 33,780 | -600 | -1.7% | 18,200 |
| 2024/05/29 | 34,460 | 34,470 | 34,320 | 34,380 | +230 | +0.7% | 14,877 |
| 2024/05/28 | 34,160 | 34,300 | 34,150 | 34,150 | +40 | +0.1% | 22,910 |
| 2024/05/27 | 34,190 | 34,190 | 33,950 | 34,110 | -40 | -0.1% | 44,684 |
| 2024/05/24 | 34,000 | 34,230 | 33,910 | 34,150 | -200 | -0.6% | 27,102 |
| 2024/05/23 | 34,680 | 34,790 | 34,350 | 34,350 | -760 | -2.2% | 44,249 |
| 2024/05/22 | 35,130 | 35,210 | 35,040 | 35,110 | -20 | -0.1% | 11,680 |
| 2024/05/21 | 35,260 | 35,340 | 34,930 | 35,130 | -150 | -0.4% | 38,654 |
| 2024/05/20 | 34,700 | 35,400 | 34,700 | 35,280 | +860 | +2.5% | 39,841 |
| 2024/05/17 | 34,210 | 34,420 | 34,200 | 34,420 | +220 | +0.6% | 5,865 |
| 2024/05/16 | 34,390 | 34,390 | 34,050 | 34,200 | +40 | +0.1% | 22,945 |
| 2024/05/15 | 34,120 | 34,220 | 34,080 | 34,160 | +160 | +0.5% | 21,065 |
| 2024/05/14 | 33,800 | 34,000 | 33,800 | 34,000 | +50 | +0.1% | 4,133 |
| 2024/05/13 | 34,050 | 34,130 | 33,900 | 33,950 | +10 | ±0% | 7,545 |
| 2024/05/10 | 33,730 | 33,980 | 33,730 | 33,940 | +560 | +1.7% | 11,413 |
| 2024/05/09 | 33,190 | 33,420 | 33,160 | 33,380 | +90 | +0.3% | 4,692 |
| 2024/05/08 | 33,580 | 33,580 | 33,100 | 33,290 | +60 | +0.2% | 12,578 |
| 2024/05/07 | 33,220 | 33,270 | 33,140 | 33,230 | -110 | -0.3% | 13,385 |
| 2024/05/02 | 33,480 | 33,610 | 33,310 | 33,340 | -80 | -0.2% | 9,337 |
| 2024/05/01 | 33,430 | 33,490 | 33,330 | 33,420 | -300 | -0.9% | 17,775 |
| 2024/04/30 | 33,780 | 33,940 | 33,690 | 33,720 | -70 | -0.2% | 17,949 |
| 2024/04/26 | 33,570 | 33,800 | 33,510 | 33,790 | +370 | +1.1% | 17,549 |
| 2024/04/25 | 33,300 | 33,440 | 33,210 | 33,420 | +50 | +0.1% | 9,254 |
| 2024/04/24 | 33,250 | 33,400 | 33,180 | 33,370 | +330 | +1% | 10,902 |
| 2024/04/23 | 33,420 | 33,440 | 32,870 | 33,040 | -810 | -2.4% | 28,087 |
| 2024/04/22 | 34,180 | 34,180 | 33,400 | 33,850 | -190 | -0.6% | 29,768 |
| 2024/04/19 | 34,040 | 34,500 | 33,960 | 34,040 | +100 | +0.3% | 45,526 |
| 2024/04/18 | 33,800 | 33,950 | 33,750 | 33,940 | -70 | -0.2% | 15,210 |
| 2024/04/17 | 34,140 | 34,160 | 33,990 | 34,010 | -130 | -0.4% | 23,897 |
| 2024/04/16 | 33,980 | 34,170 | 33,960 | 34,140 | +500 | +1.5% | 31,754 |
| 2024/04/15 | 33,580 | 33,690 | 33,390 | 33,640 | -260 | -0.8% | 29,410 |
101～
150
件表示中 / 1633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
