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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 23,100 | 23,205 | 23,100 | 23,180 | +125 | +0.5% | 2,459 |
| 2022/10/05 | 23,100 | 23,120 | 23,040 | 23,055 | +90 | +0.4% | 7,035 |
| 2022/10/04 | 22,880 | 22,965 | 22,850 | 22,965 | +500 | +2.2% | 9,646 |
| 2022/10/03 | 22,450 | 22,500 | 22,415 | 22,465 | +40 | +0.2% | 15,932 |
| 2022/09/30 | 22,375 | 22,440 | 22,365 | 22,425 | +290 | +1.3% | 5,841 |
| 2022/09/29 | 22,260 | 22,290 | 22,130 | 22,135 | +280 | +1.3% | 1,972 |
| 2022/09/28 | 21,940 | 21,960 | 21,855 | 21,855 | -135 | -0.6% | 2,564 |
| 2022/09/27 | 21,910 | 22,000 | 21,900 | 21,990 | +75 | +0.3% | 3,318 |
| 2022/09/26 | 21,985 | 22,020 | 21,800 | 21,915 | -495 | -2.2% | 31,906 |
| 2022/09/22 | 22,395 | 22,445 | 22,280 | 22,410 | +85 | +0.4% | 9,788 |
| 2022/09/21 | 22,295 | 22,350 | 22,260 | 22,325 | +35 | +0.2% | 2,721 |
| 2022/09/20 | 22,350 | 22,370 | 22,290 | 22,290 | +50 | +0.2% | 2,831 |
| 2022/09/16 | 22,200 | 22,250 | 22,160 | 22,240 | -335 | -1.5% | 9,135 |
| 2022/09/15 | 22,590 | 22,630 | 22,550 | 22,575 | -215 | -0.9% | 10,226 |
| 2022/09/14 | 22,915 | 22,915 | 22,790 | 22,790 | -35 | -0.2% | 6,320 |
| 2022/09/13 | 22,910 | 22,950 | 22,825 | 22,825 | -25 | -0.1% | 2,901 |
| 2022/09/12 | 22,830 | 22,875 | 22,780 | 22,850 | -40 | -0.2% | 2,834 |
| 2022/09/09 | 22,940 | 22,985 | 22,850 | 22,890 | -75 | -0.3% | 10,578 |
| 2022/09/08 | 23,060 | 23,095 | 22,965 | 22,965 | +205 | +0.9% | 12,194 |
| 2022/09/07 | 22,720 | 22,775 | 22,590 | 22,760 | +185 | +0.8% | 9,901 |
| 2022/09/06 | 22,425 | 22,575 | 22,400 | 22,575 | +190 | +0.8% | 20,440 |
| 2022/09/05 | 22,360 | 22,410 | 22,325 | 22,385 | +155 | +0.7% | 4,402 |
| 2022/09/02 | 22,135 | 22,235 | 22,125 | 22,230 | +80 | +0.4% | 6,157 |
| 2022/09/01 | 22,170 | 22,205 | 22,120 | 22,150 | -75 | -0.3% | 14,668 |
| 2022/08/31 | 22,265 | 22,275 | 22,205 | 22,225 | -145 | -0.6% | 9,942 |
| 2022/08/30 | 22,455 | 22,470 | 22,370 | 22,370 | +90 | +0.4% | 2,690 |
| 2022/08/29 | 22,320 | 22,360 | 22,250 | 22,280 | -110 | -0.5% | 18,004 |
| 2022/08/26 | 22,355 | 22,390 | 22,330 | 22,390 | +10 | ±0% | 1,673 |
| 2022/08/25 | 22,355 | 22,385 | 22,345 | 22,380 | +165 | +0.7% | 3,830 |
| 2022/08/24 | 22,250 | 22,280 | 22,200 | 22,215 | +5 | ±0% | 1,945 |
| 2022/08/23 | 22,230 | 22,285 | 22,200 | 22,210 | -95 | -0.4% | 6,119 |
| 2022/08/22 | 22,275 | 22,375 | 22,265 | 22,305 | +35 | +0.2% | 2,189 |
| 2022/08/19 | 22,240 | 22,305 | 22,240 | 22,270 | +65 | +0.3% | 2,463 |
| 2022/08/18 | 22,200 | 22,215 | 22,165 | 22,205 | -55 | -0.2% | 3,634 |
| 2022/08/17 | 22,205 | 22,270 | 22,160 | 22,260 | +135 | +0.6% | 2,556 |
| 2022/08/16 | 22,070 | 22,155 | 22,040 | 22,125 | -110 | -0.5% | 4,233 |
| 2022/08/15 | 22,355 | 22,355 | 22,235 | 22,235 | +20 | +0.1% | 1,607 |
| 2022/08/12 | 22,185 | 22,250 | 22,170 | 22,215 | -275 | -1.2% | 2,424 |
| 2022/08/10 | 22,600 | 22,605 | 22,490 | 22,490 | -5 | ±0% | 2,412 |
| 2022/08/09 | 22,505 | 22,515 | 22,390 | 22,495 | +135 | +0.6% | 7,681 |
| 2022/08/08 | 22,335 | 22,390 | 22,325 | 22,360 | +85 | +0.4% | 6,146 |
| 2022/08/05 | 22,170 | 22,290 | 22,170 | 22,275 | +155 | +0.7% | 48,123 |
| 2022/08/04 | 22,000 | 22,145 | 21,985 | 22,120 | +145 | +0.7% | 8,386 |
| 2022/08/03 | 21,820 | 22,000 | 21,815 | 21,975 | +395 | +1.8% | 5,465 |
| 2022/08/02 | 21,710 | 21,715 | 21,560 | 21,580 | -145 | -0.7% | 63,640 |
| 2022/08/01 | 21,900 | 21,905 | 21,690 | 21,725 | -135 | -0.6% | 3,199 |
| 2022/07/29 | 21,975 | 22,015 | 21,815 | 21,860 | -65 | -0.3% | 14,745 |
| 2022/07/28 | 22,040 | 22,085 | 21,890 | 21,925 | +5 | ±0% | 2,859 |
| 2022/07/27 | 21,910 | 21,950 | 21,875 | 21,920 | +15 | +0.1% | 1,313 |
| 2022/07/26 | 21,850 | 21,945 | 21,845 | 21,905 | -10 | ±0% | 36,940 |
651～
700
件表示中 / 1761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
