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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 36,240 | 36,240 | 36,020 | 36,190 | -50 | -0.1% | 12,460 |
| 2024/10/07 | 36,510 | 36,510 | 36,200 | 36,240 | +210 | +0.6% | 6,912 |
| 2024/10/04 | 36,060 | 36,090 | 35,960 | 36,030 | +70 | +0.2% | 6,355 |
| 2024/10/03 | 36,020 | 36,150 | 35,910 | 35,960 | +810 | +2.3% | 12,775 |
| 2024/10/02 | 35,570 | 35,570 | 35,120 | 35,150 | -70 | -0.2% | 23,042 |
| 2024/10/01 | 35,030 | 35,300 | 35,010 | 35,220 | +380 | +1.1% | 14,675 |
| 2024/09/30 | 35,340 | 35,340 | 34,800 | 34,840 | -1,200 | -3.3% | 18,980 |
| 2024/09/27 | 35,790 | 36,150 | 35,770 | 36,040 | +430 | +1.2% | 15,069 |
| 2024/09/26 | 35,500 | 35,660 | 35,460 | 35,610 | +400 | +1.1% | 9,849 |
| 2024/09/25 | 35,130 | 35,340 | 35,120 | 35,210 | +230 | +0.7% | 10,013 |
| 2024/09/24 | 34,840 | 35,130 | 34,820 | 34,980 | +880 | +2.6% | 20,123 |
| 2024/09/20 | 34,200 | 34,200 | 33,980 | 34,100 | +170 | +0.5% | 8,238 |
| 2024/09/19 | 33,730 | 33,970 | 33,730 | 33,930 | +360 | +1.1% | 12,200 |
| 2024/09/18 | 33,770 | 33,790 | 33,510 | 33,570 | +50 | +0.1% | 3,057 |
| 2024/09/17 | 33,610 | 33,630 | 33,450 | 33,520 | +90 | +0.3% | 3,931 |
| 2024/09/13 | 33,450 | 33,510 | 33,380 | 33,430 | +190 | +0.6% | 10,411 |
| 2024/09/12 | 33,150 | 33,290 | 33,060 | 33,240 | +300 | +0.9% | 7,710 |
| 2024/09/11 | 33,140 | 33,140 | 32,790 | 32,940 | -220 | -0.7% | 4,393 |
| 2024/09/10 | 33,210 | 33,230 | 33,080 | 33,160 | +300 | +0.9% | 3,330 |
| 2024/09/09 | 32,920 | 33,060 | 32,860 | 32,860 | -380 | -1.1% | 8,161 |
| 2024/09/06 | 33,380 | 33,390 | 33,170 | 33,240 | +60 | +0.2% | 4,444 |
| 2024/09/05 | 33,050 | 33,210 | 33,030 | 33,180 | -300 | -0.9% | 9,079 |
| 2024/09/04 | 33,480 | 33,560 | 33,380 | 33,480 | -240 | -0.7% | 9,030 |
| 2024/09/03 | 33,890 | 33,980 | 33,710 | 33,720 | -10 | ±0% | 4,815 |
| 2024/09/02 | 33,890 | 33,900 | 33,630 | 33,730 | +50 | +0.1% | 8,272 |
| 2024/08/30 | 33,730 | 33,750 | 33,640 | 33,680 | -10 | ±0% | 3,883 |
| 2024/08/29 | 33,470 | 33,700 | 33,470 | 33,690 | +220 | +0.7% | 4,368 |
| 2024/08/28 | 33,620 | 33,670 | 33,460 | 33,470 | -170 | -0.5% | 4,698 |
| 2024/08/27 | 33,570 | 33,680 | 33,510 | 33,640 | +180 | +0.5% | 2,735 |
| 2024/08/26 | 33,490 | 33,510 | 33,340 | 33,460 | -110 | -0.3% | 4,707 |
| 2024/08/23 | 33,590 | 33,660 | 33,450 | 33,570 | -50 | -0.1% | 2,712 |
| 2024/08/22 | 33,750 | 33,800 | 33,510 | 33,620 | -270 | -0.8% | 4,344 |
| 2024/08/21 | 33,810 | 33,940 | 33,710 | 33,890 | -170 | -0.5% | 4,373 |
| 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 |
201～
250
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
