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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 34,010 | 34,100 | 33,800 | 34,060 | +390 | +1.2% | 7,144 |
| 2024/08/19 | 34,330 | 34,330 | 33,650 | 33,670 | -120 | -0.4% | 12,936 |
| 2024/08/16 | 33,890 | 33,920 | 33,740 | 33,790 | +390 | +1.2% | 9,861 |
| 2024/08/15 | 33,430 | 33,510 | 33,330 | 33,400 | -100 | -0.3% | 7,469 |
| 2024/08/14 | 33,640 | 33,640 | 33,330 | 33,500 | -110 | -0.3% | 6,445 |
| 2024/08/13 | 33,660 | 33,900 | 33,540 | 33,610 | +790 | +2.4% | 9,344 |
| 2024/08/09 | 33,090 | 33,110 | 32,820 | 32,820 | +450 | +1.4% | 10,702 |
| 2024/08/08 | 32,300 | 32,470 | 32,090 | 32,370 | -140 | -0.4% | 9,135 |
| 2024/08/07 | 31,900 | 32,730 | 31,830 | 32,510 | +160 | +0.5% | 14,767 |
| 2024/08/06 | 32,150 | 32,590 | 32,150 | 32,350 | +260 | +0.8% | 14,934 |
| 2024/08/05 | 32,880 | 32,880 | 32,000 | 32,090 | -1,890 | -5.6% | 124,938 |
| 2024/08/02 | 33,710 | 33,990 | 33,690 | 33,980 | +80 | +0.2% | 13,675 |
| 2024/08/01 | 34,020 | 34,020 | 33,690 | 33,900 | -300 | -0.9% | 7,245 |
| 2024/07/31 | 34,040 | 34,370 | 33,860 | 34,200 | +20 | +0.1% | 8,427 |
| 2024/07/30 | 33,860 | 34,180 | 33,820 | 34,180 | +260 | +0.8% | 3,562 |
| 2024/07/29 | 34,140 | 34,230 | 33,850 | 33,920 | +180 | +0.5% | 12,040 |
| 2024/07/26 | 33,600 | 33,800 | 33,550 | 33,740 | +220 | +0.7% | 19,165 |
| 2024/07/25 | 34,130 | 34,150 | 33,210 | 33,520 | -1,050 | -3% | 57,164 |
| 2024/07/24 | 34,670 | 34,770 | 34,510 | 34,570 | -40 | -0.1% | 7,478 |
| 2024/07/23 | 34,800 | 34,880 | 34,570 | 34,610 | -310 | -0.9% | 5,863 |
| 2024/07/22 | 35,140 | 35,140 | 34,910 | 34,920 | -420 | -1.2% | 12,863 |
| 2024/07/19 | 35,500 | 35,500 | 35,240 | 35,340 | -260 | -0.7% | 8,733 |
| 2024/07/18 | 35,580 | 35,780 | 35,390 | 35,600 | -460 | -1.3% | 21,360 |
| 2024/07/17 | 36,180 | 36,430 | 36,020 | 36,060 | +330 | +0.9% | 9,917 |
| 2024/07/16 | 35,590 | 35,750 | 35,450 | 35,730 | +260 | +0.7% | 6,820 |
| 2024/07/12 | 35,400 | 35,580 | 35,320 | 35,470 | -180 | -0.5% | 7,460 |
| 2024/07/11 | 35,490 | 35,660 | 35,440 | 35,650 | +240 | +0.7% | 5,315 |
| 2024/07/10 | 35,190 | 35,420 | 35,190 | 35,410 | +230 | +0.7% | 4,977 |
| 2024/07/09 | 35,350 | 35,350 | 35,130 | 35,180 | -250 | -0.7% | 10,609 |
| 2024/07/08 | 35,440 | 35,540 | 35,350 | 35,430 | +270 | +0.8% | 9,830 |
| 2024/07/05 | 35,190 | 35,190 | 35,050 | 35,160 | -60 | -0.2% | 6,823 |
| 2024/07/04 | 35,250 | 35,270 | 35,190 | 35,220 | +260 | +0.7% | 17,832 |
| 2024/07/03 | 34,840 | 34,970 | 34,820 | 34,960 | +120 | +0.3% | 4,935 |
| 2024/07/02 | 34,840 | 34,910 | 34,780 | 34,840 | +220 | +0.6% | 13,398 |
| 2024/07/01 | 34,640 | 34,670 | 34,560 | 34,620 | -20 | -0.1% | 6,647 |
| 2024/06/28 | 34,610 | 34,650 | 34,480 | 34,640 | +520 | +1.5% | 6,314 |
| 2024/06/27 | 34,160 | 34,200 | 34,110 | 34,120 | -100 | -0.3% | 5,702 |
| 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 |
151～
200
件表示中 / 1720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
