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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 25,325 | 25,375 | 25,295 | 25,370 | -155 | -0.6% | 6,461 |
2023/05/10 | 25,585 | 25,610 | 25,505 | 25,525 | +120 | +0.5% | 4,726 |
2023/05/09 | 25,380 | 25,445 | 25,370 | 25,405 | +95 | +0.4% | 5,376 |
2023/05/08 | 25,335 | 25,365 | 25,255 | 25,310 | -55 | -0.2% | 7,882 |
2023/05/02 | 25,310 | 25,395 | 25,285 | 25,365 | +140 | +0.6% | 7,987 |
2023/05/01 | 25,175 | 25,255 | 25,150 | 25,225 | +320 | +1.3% | 8,816 |
2023/04/28 | 24,720 | 25,100 | 24,680 | 24,905 | +65 | +0.3% | 6,626 |
2023/04/27 | 24,715 | 24,875 | 24,700 | 24,840 | +35 | +0.1% | 4,351 |
2023/04/26 | 24,875 | 24,875 | 24,745 | 24,805 | -70 | -0.3% | 6,929 |
2023/04/25 | 24,845 | 24,970 | 24,845 | 24,875 | +155 | +0.6% | 7,589 |
2023/04/24 | 24,720 | 24,755 | 24,670 | 24,720 | -95 | -0.4% | 6,213 |
2023/04/21 | 24,975 | 24,995 | 24,815 | 24,815 | -145 | -0.6% | 3,682 |
2023/04/20 | 24,975 | 25,035 | 24,940 | 24,960 | -30 | -0.1% | 9,708 |
2023/04/19 | 24,980 | 25,030 | 24,970 | 24,990 | +15 | +0.1% | 3,959 |
2023/04/18 | 24,930 | 25,020 | 24,900 | 24,975 | -65 | -0.3% | 9,245 |
2023/04/17 | 24,955 | 25,075 | 24,870 | 25,040 | -120 | -0.5% | 6,774 |
2023/04/14 | 25,130 | 25,190 | 25,110 | 25,160 | +185 | +0.7% | 6,447 |
2023/04/13 | 25,110 | 25,110 | 24,940 | 24,975 | -135 | -0.5% | 7,701 |
2023/04/12 | 24,920 | 25,125 | 24,885 | 25,110 | +340 | +1.4% | 12,211 |
2023/04/11 | 24,710 | 24,800 | 24,695 | 24,770 | +175 | +0.7% | 2,718 |
2023/04/10 | 24,635 | 24,665 | 24,540 | 24,595 | -45 | -0.2% | 5,047 |
2023/04/07 | 24,575 | 24,650 | 24,575 | 24,640 | +65 | +0.3% | 2,109 |
2023/04/06 | 24,595 | 24,610 | 24,490 | 24,575 | -175 | -0.7% | 10,649 |
2023/04/05 | 24,685 | 24,780 | 24,670 | 24,750 | +300 | +1.2% | 8,245 |
2023/04/04 | 24,400 | 24,450 | 24,385 | 24,450 | +210 | +0.9% | 2,821 |
2023/04/03 | 24,405 | 24,405 | 24,180 | 24,240 | -225 | -0.9% | 5,508 |
2023/03/31 | 24,485 | 24,550 | 24,430 | 24,465 | +270 | +1.1% | 5,549 |
2023/03/30 | 24,165 | 24,195 | 24,125 | 24,195 | +140 | +0.6% | 5,488 |
2023/03/29 | 24,020 | 24,095 | 24,010 | 24,055 | +260 | +1.1% | 3,849 |
2023/03/28 | 23,885 | 23,890 | 23,750 | 23,795 | -165 | -0.7% | 3,749 |
2023/03/27 | 24,020 | 24,050 | 23,950 | 23,960 | -125 | -0.5% | 6,120 |
2023/03/24 | 24,230 | 24,235 | 24,075 | 24,085 | +45 | +0.2% | 3,737 |
2023/03/23 | 24,005 | 24,065 | 23,925 | 24,040 | +175 | +0.7% | 4,408 |
2023/03/22 | 23,925 | 23,995 | 23,855 | 23,865 | -490 | -2% | 15,253 |
2023/03/20 | 24,305 | 24,375 | 24,185 | 24,355 | +485 | +2% | 8,154 |
2023/03/17 | 23,810 | 23,900 | 23,790 | 23,870 | +180 | +0.8% | 6,608 |
2023/03/16 | 23,745 | 23,750 | 23,585 | 23,690 | -80 | -0.3% | 12,622 |
2023/03/15 | 23,775 | 23,800 | 23,730 | 23,770 | +70 | +0.3% | 9,058 |
2023/03/14 | 23,645 | 23,740 | 23,645 | 23,700 | +245 | +1% | 13,197 |
2023/03/13 | 23,545 | 23,560 | 23,420 | 23,455 | +195 | +0.8% | 11,065 |
2023/03/10 | 23,205 | 23,265 | 23,135 | 23,260 | +165 | +0.7% | 2,040 |
2023/03/09 | 23,145 | 23,160 | 23,070 | 23,095 | -100 | -0.4% | 2,443 |
2023/03/08 | 23,155 | 23,225 | 23,135 | 23,195 | -150 | -0.6% | 1,656 |
2023/03/07 | 23,335 | 23,390 | 23,315 | 23,345 | -70 | -0.3% | 4,747 |
2023/03/06 | 23,435 | 23,435 | 23,350 | 23,415 | +60 | +0.3% | 6,181 |
2023/03/03 | 23,350 | 23,395 | 23,345 | 23,355 | +75 | +0.3% | 4,587 |
2023/03/02 | 23,255 | 23,295 | 23,230 | 23,280 | +45 | +0.2% | 3,559 |
2023/03/01 | 23,135 | 23,235 | 23,120 | 23,235 | +245 | +1.1% | 6,650 |
2023/02/28 | 23,025 | 23,040 | 22,980 | 22,990 | +50 | +0.2% | 3,927 |
2023/02/27 | 22,975 | 22,990 | 22,915 | 22,940 | +95 | +0.4% | 1,480 |
251~
300
件表示中 / 1505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