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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 33,710 | 33,980 | 33,700 | 33,900 | +690 | +2.1% | 11,503 |
| 2024/04/11 | 33,080 | 33,270 | 33,040 | 33,210 | +40 | +0.1% | 14,599 |
| 2024/04/10 | 33,130 | 33,190 | 32,960 | 33,170 | +150 | +0.5% | 11,912 |
| 2024/04/09 | 32,880 | 33,050 | 32,880 | 33,020 | +180 | +0.5% | 13,386 |
| 2024/04/08 | 32,470 | 33,000 | 32,380 | 32,840 | +880 | +2.8% | 17,158 |
| 2024/04/05 | 32,100 | 32,110 | 31,700 | 31,960 | -330 | -1% | 23,417 |
| 2024/04/04 | 32,260 | 32,490 | 32,260 | 32,290 | +210 | +0.7% | 29,300 |
| 2024/04/03 | 32,010 | 32,110 | 31,970 | 32,080 | +410 | +1.3% | 28,977 |
| 2024/04/02 | 31,610 | 31,750 | 31,550 | 31,670 | -60 | -0.2% | 16,233 |
| 2024/04/01 | 32,000 | 33,010 | 31,500 | 31,730 | -110 | -0.3% | 26,753 |
| 2024/03/29 | 32,000 | 32,260 | 31,300 | 31,840 | +1,000 | +3.2% | 7,121 |
| 2024/03/28 | 30,720 | 30,900 | 30,660 | 30,840 | +230 | +0.8% | 7,330 |
| 2024/03/27 | 30,590 | 30,640 | 30,540 | 30,610 | +130 | +0.4% | 3,453 |
| 2024/03/26 | 30,450 | 30,550 | 30,410 | 30,480 | +80 | +0.3% | 6,663 |
| 2024/03/25 | 30,420 | 30,470 | 30,320 | 30,400 | -110 | -0.4% | 6,478 |
| 2024/03/22 | 30,660 | 30,700 | 30,500 | 30,510 | -330 | -1.1% | 11,025 |
| 2024/03/21 | 30,730 | 30,840 | 30,610 | 30,840 | +810 | +2.7% | 6,929 |
| 2024/03/19 | 29,880 | 30,060 | 29,850 | 30,030 | +375 | +1.3% | 7,514 |
| 2024/03/18 | 29,765 | 29,815 | 29,640 | 29,655 | -130 | -0.4% | 5,190 |
| 2024/03/15 | 29,685 | 29,810 | 29,685 | 29,785 | +80 | +0.3% | 2,697 |
| 2024/03/14 | 29,750 | 29,775 | 29,705 | 29,705 | +190 | +0.6% | 1,534 |
| 2024/03/13 | 29,520 | 29,545 | 29,435 | 29,515 | -210 | -0.7% | 4,349 |
| 2024/03/12 | 29,700 | 29,765 | 29,660 | 29,725 | +65 | +0.2% | 5,935 |
| 2024/03/11 | 29,670 | 29,760 | 29,630 | 29,660 | +130 | +0.4% | 9,699 |
| 2024/03/08 | 29,615 | 29,615 | 29,520 | 29,530 | -130 | -0.4% | 6,146 |
| 2024/03/07 | 29,695 | 29,720 | 29,535 | 29,660 | +165 | +0.6% | 9,902 |
| 2024/03/06 | 29,565 | 29,575 | 29,495 | 29,495 | -50 | -0.2% | 6,142 |
| 2024/03/05 | 29,455 | 29,550 | 29,400 | 29,545 | +550 | +1.9% | 11,377 |
| 2024/03/04 | 28,990 | 28,995 | 28,910 | 28,995 | +505 | +1.8% | 9,216 |
| 2024/03/01 | 28,440 | 28,520 | 28,405 | 28,490 | +215 | +0.8% | 2,833 |
| 2024/02/29 | 28,405 | 28,405 | 28,230 | 28,275 | -45 | -0.2% | 12,088 |
| 2024/02/28 | 28,310 | 28,345 | 28,295 | 28,320 | -40 | -0.1% | 4,151 |
| 2024/02/27 | 28,340 | 28,360 | 28,310 | 28,360 | +40 | +0.1% | 2,989 |
| 2024/02/26 | 28,345 | 28,350 | 28,270 | 28,320 | +75 | +0.3% | 4,850 |
| 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 |
151～
200
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
