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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 49,650 | 49,650 | 49,350 | 49,390 | -190 | -0.4% | 26,623 |
| 2025/09/17 | 49,840 | 49,850 | 49,580 | 49,580 | -290 | -0.6% | 20,953 |
| 2025/09/16 | 49,930 | 50,090 | 49,830 | 49,870 | +290 | +0.6% | 30,531 |
| 2025/09/12 | 49,260 | 49,670 | 49,210 | 49,580 | +160 | +0.3% | 19,675 |
| 2025/09/11 | 49,480 | 49,530 | 49,250 | 49,420 | -90 | -0.2% | 23,332 |
| 2025/09/10 | 49,340 | 49,530 | 49,150 | 49,510 | +220 | +0.4% | 22,206 |
| 2025/09/09 | 49,340 | 49,560 | 49,260 | 49,290 | +330 | +0.7% | 69,067 |
| 2025/09/08 | 49,060 | 49,130 | 48,830 | 48,960 | +500 | +1% | 24,452 |
| 2025/09/05 | 48,520 | 48,580 | 48,410 | 48,460 | +200 | +0.4% | 14,815 |
| 2025/09/04 | 48,530 | 48,550 | 48,110 | 48,260 | -50 | -0.1% | 18,412 |
| 2025/09/03 | 48,280 | 48,560 | 48,250 | 48,310 | +790 | +1.7% | 25,352 |
| 2025/09/02 | 47,140 | 47,620 | 47,120 | 47,520 | +410 | +0.9% | 17,968 |
| 2025/09/01 | 46,670 | 47,120 | 46,610 | 47,110 | +920 | +2% | 24,022 |
| 2025/08/29 | 46,130 | 46,190 | 46,080 | 46,190 | +280 | +0.6% | 7,234 |
| 2025/08/28 | 46,060 | 46,120 | 45,880 | 45,910 | -60 | -0.1% | 6,620 |
| 2025/08/27 | 46,080 | 46,080 | 45,950 | 45,970 | +110 | +0.2% | 5,771 |
| 2025/08/26 | 45,680 | 45,990 | 45,570 | 45,860 | +220 | +0.5% | 23,109 |
| 2025/08/25 | 45,660 | 45,730 | 45,630 | 45,640 | +140 | +0.3% | 5,421 |
| 2025/08/22 | 45,600 | 45,660 | 45,500 | 45,500 | +230 | +0.5% | 6,327 |
| 2025/08/21 | 45,420 | 45,450 | 45,270 | 45,270 | +190 | +0.4% | 2,937 |
| 2025/08/20 | 45,130 | 45,180 | 45,030 | 45,080 | -300 | -0.7% | 38,278 |
| 2025/08/19 | 45,380 | 45,490 | 45,290 | 45,380 | -90 | -0.2% | 25,224 |
| 2025/08/18 | 45,160 | 45,590 | 45,100 | 45,470 | +160 | +0.4% | 7,749 |
| 2025/08/15 | 45,390 | 45,400 | 45,270 | 45,310 | +60 | +0.1% | 6,992 |
| 2025/08/14 | 45,580 | 45,630 | 45,250 | 45,250 | -450 | -1% | 87,469 |
| 2025/08/13 | 45,620 | 45,720 | 45,510 | 45,700 | ±0 | ±0% | 8,735 |
| 2025/08/12 | 45,720 | 45,880 | 45,660 | 45,700 | -400 | -0.9% | 15,386 |
| 2025/08/08 | 45,940 | 46,140 | 45,850 | 46,100 | +270 | +0.6% | 33,244 |
| 2025/08/07 | 45,830 | 45,950 | 45,720 | 45,830 | -40 | -0.1% | 30,485 |
| 2025/08/06 | 45,960 | 46,030 | 45,780 | 45,870 | +220 | +0.5% | 12,101 |
| 2025/08/05 | 45,680 | 45,820 | 45,630 | 45,650 | -10 | ±0% | 5,581 |
| 2025/08/04 | 45,640 | 45,730 | 45,550 | 45,660 | ±0 | ±0% | 13,294 |
| 2025/08/01 | 45,670 | 45,740 | 45,610 | 45,660 | +380 | +0.8% | 8,008 |
| 2025/07/31 | 45,170 | 45,320 | 45,140 | 45,280 | -40 | -0.1% | 56,339 |
| 2025/07/30 | 45,500 | 45,540 | 45,310 | 45,320 | -40 | -0.1% | 9,974 |
| 2025/07/29 | 45,310 | 45,440 | 45,260 | 45,360 | -220 | -0.5% | 9,317 |
| 2025/07/28 | 45,390 | 45,580 | 45,290 | 45,580 | +130 | +0.3% | 5,212 |
| 2025/07/25 | 45,640 | 45,770 | 45,430 | 45,450 | +20 | ±0% | 7,020 |
| 2025/07/24 | 45,740 | 45,780 | 45,380 | 45,430 | -890 | -1.9% | 21,212 |
| 2025/07/23 | 46,360 | 46,410 | 46,160 | 46,320 | +210 | +0.5% | 21,035 |
| 2025/07/22 | 46,120 | 46,160 | 46,010 | 46,110 | +370 | +0.8% | 10,852 |
| 2025/07/18 | 45,690 | 45,740 | 45,640 | 45,740 | +130 | +0.3% | 10,768 |
| 2025/07/17 | 45,640 | 45,740 | 45,610 | 45,610 | -150 | -0.3% | 10,613 |
| 2025/07/16 | 45,640 | 45,830 | 45,610 | 45,760 | +40 | +0.1% | 15,273 |
| 2025/07/15 | 45,580 | 45,750 | 45,500 | 45,720 | +90 | +0.2% | 12,146 |
| 2025/07/14 | 45,710 | 45,710 | 45,470 | 45,630 | +380 | +0.8% | 18,134 |
| 2025/07/11 | 44,800 | 45,250 | 44,800 | 45,250 | +450 | +1% | 11,744 |
| 2025/07/10 | 44,640 | 44,830 | 44,550 | 44,800 | +280 | +0.6% | 15,139 |
| 2025/07/09 | 44,690 | 44,750 | 44,500 | 44,520 | -380 | -0.8% | 9,982 |
| 2025/07/08 | 44,800 | 44,950 | 44,750 | 44,900 | +620 | +1.4% | 13,654 |
1～
50
件表示中 / 1834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
