[1326 東証] SPDRゴールド・シェア 日足 時系列データ

[1326 東証] SPDRゴールド・シェア
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2313820.0013820.0013780.0013780.00346247776980
2017-10-2013800.0013830.0013790.0013790.0095213143510
2017-10-1913740.0013750.0013710.0013720.0083911520710
2017-10-1813720.0013740.0013700.0013700.006839366590
2017-10-1713810.0013810.0013760.0013760.00133018327690
2017-10-1613870.0013870.0013830.0013840.00146520299470
2017-10-1313790.0013810.0013780.0013800.0076710584090
2017-10-1213800.0013820.0013790.0013820.00297741083390
2017-10-1113770.0013780.0013740.0013750.00102714131380
2017-10-1013730.0013780.0013730.0013760.00169123243540
2017-10-0613610.0013620.0013590.0013620.00296540354590
2017-10-0513650.0013660.0013650.0013650.00127117358880
2017-10-0413650.0013790.0013630.0013660.00108014744810
2017-10-0313630.0013660.0013620.0013660.008976122399400
2017-10-0213680.0013680.0013650.0013670.00208428492590
2017-09-2913760.0013780.0013750.0013760.00168523179080
2017-09-2813760.0013780.0013740.0013740.00185325484010
2017-09-2713800.0013830.0013790.0013820.00158421863590
2017-09-2613880.0013920.0013880.0013890.00233932519980
2017-09-2513810.0013820.0013780.0013780.00150320744710
2017-09-2213810.0013810.0013770.0013800.00224730996890
2017-09-2113890.0013900.0013860.0013870.00184325579970
2017-09-2013890.0013920.0013890.0013900.00144120026000
2017-09-1913860.0013880.0013850.0013880.00551576439320
2017-09-1513930.0013970.0013920.0013970.009524132774490
2017-09-1413870.0013890.0013860.0013860.00256435571440
2017-09-1313940.0013940.0013910.0013910.00526473314500
2017-09-1213790.0013790.0013750.0013770.00131918171710
2017-09-1113770.0013790.0013750.0013770.00155221375690
2017-09-0813880.0013910.0013870.0013870.00457563545440
2017-09-0713830.0013840.0013820.0013840.00222130724450
2017-09-0613860.0013860.0013810.0013830.00294140713760
2017-09-0513920.0013920.0013870.0013890.0015611216764880
2017-09-0413940.0013960.0013890.0013920.00712799227680
2017-09-0113820.0013830.0013790.0013800.00653390241280
2017-08-3113700.0013730.0013650.0013680.009848134867480
2017-08-3013650.0013700.0013640.0013670.00451061630250
2017-08-2913520.0013630.0013360.0013620.0015813214804520
2017-08-2813420.0013440.0013410.0013430.00230630957480
2017-08-2513400.0013410.0013390.0013400.00131017552470
2017-08-2413370.0013380.0013370.0013370.001602139530
2017-08-2313390.0013400.0013360.0013360.00197726454400
2017-08-2213380.0013390.0013370.0013370.006528723810
2017-08-2113350.0013360.0013330.0013340.00174623299040
2017-08-1813410.0013410.0013380.0013380.00499966975560
2017-08-1713420.0013450.0013390.0013450.00195626290630
2017-08-1613380.0013400.0013370.0013380.0095112732750
2017-08-1513360.0013380.0013350.0013360.00395152808700
2017-08-1413390.0013410.0013370.0013390.0010854145246860
2017-08-1013340.0013370.0013300.0013360.00403553852780
2017-08-0913220.0013230.0013190.0013220.00213828254110
2017-08-0813250.0013260.0013230.0013240.00258934282640
2017-08-0713250.0013250.0013230.0013240.00422155904480
2017-08-0413270.0013290.0013260.0013280.00174623173400
2017-08-0313310.0013310.0013270.0013280.00320842632570
2017-08-0213300.0013340.0013300.0013320.00210728048470
2017-08-0113300.0013310.0013290.0013310.00349946538870
2017-07-3113340.0013350.0013310.0013320.00140618741000
2017-07-2813320.0013320.0013280.0013290.0093412431210
2017-07-2713310.0013330.0013310.0013330.00193525771210
2017-07-2613270.0013290.0013250.0013250.00455660446580
2017-07-2513250.0013270.0013240.0013260.00112714936490
2017-07-2413260.0013260.0013220.0013240.005587390720
2017-07-2113230.0013270.0013220.0013270.00269135645300
2017-07-2013210.0013210.0013180.0013210.00110014520890
2017-07-1913230.0013230.0013220.0013230.00115515273680
2017-07-1813190.0013220.0013180.0013190.00141218633740
2017-07-1413140.0013140.0013110.0013140.00262434443650
2017-07-1313150.0013160.0013130.0013140.00189324890270
2017-07-1213180.0013180.0013150.0013160.006458489600
2017-07-1113160.0013200.0013150.0013170.00265634994070
2017-07-1013150.0013160.0013140.0013150.00283537276800
2017-07-0713170.0013210.0013160.0013190.00482063544620
2017-07-0613210.0013210.0013160.0013180.00382550417880
2017-07-0513170.0013210.0013170.0013180.00173022820210
2017-07-0413200.0013200.0013150.0013160.00685590348530
2017-07-0313250.0013250.0013220.0013230.0087811625150
2017-06-3013280.0013280.0013250.0013250.00152520222960
2017-06-2913360.0013370.0013340.0013360.0085711445200
2017-06-2813320.0013360.0013310.0013340.009983133208760
2017-06-2713240.0013250.0013220.0013250.00306640580420
2017-06-2613300.0013310.0013260.0013270.007724102472680
2017-06-2313260.0013270.0013240.0013270.00106314095950
2017-06-2213220.0013260.0013220.0013230.00150219872760
2017-06-2113180.0013210.0013180.0013180.00456760224180
2017-06-2013210.0013240.0013210.0013220.00152620170200
2017-06-1913240.0013250.0013210.0013210.00313741525960
2017-06-1613230.0013260.0013230.0013250.00221829405890
2017-06-1513160.0013200.0013160.0013160.00505966647060
2017-06-1413280.0013300.0013270.0013280.00109614566180
2017-06-1313240.0013260.0013220.0013260.00247332745930
2017-06-1213310.0013310.0013280.0013280.00118315735860
2017-06-0913360.0013390.0013350.0013350.00614182049480
2017-06-0813430.0013460.0013410.0013410.00120116124500
2017-06-0713470.0013480.0013450.0013450.00122116439620
2017-06-0613440.0013440.0013410.0013420.0089011949660
2017-06-0513440.0013470.0013440.0013460.00633085170200
2017-06-0213400.0013410.0013380.0013380.00407654628910
2017-06-0113390.0013410.0013370.0013370.00231530999620
2017-05-3113320.0013320.0013300.0013300.00102913701870
2017-05-3013390.0013400.0013370.0013370.0075810146400
2017-05-2913420.0013430.0013400.0013400.00392652682250
2017-05-2613350.0013360.0013330.0013330.0081410865470
2017-05-2513340.0013380.0013340.0013370.00152320341690
2017-05-2413320.0013340.0013300.0013300.003544715060
2017-05-2313320.0013360.0013320.0013320.00189625286620
2017-05-2213300.0013320.0013280.0013290.0091612184960
2017-05-1913240.0013250.0013220.0013250.00449259437040
2017-05-1813310.0013340.0013300.0013340.0082010920330
2017-05-1713330.0013340.0013290.0013300.00148019705750
2017-05-1613310.0013340.0013310.0013320.006758989020
2017-05-1513250.0013290.0013250.0013290.006668832040
2017-05-1213260.0013290.0013260.0013270.00179523829100
2017-05-1113240.0013260.0013240.0013260.007798103313320
2017-05-1013250.0013250.0013220.0013230.00220029121810
2017-05-0913220.0013240.0013220.0013240.00169622433510
2017-05-0813240.0013240.0013190.0013210.007920104659900
2017-05-0213380.0013400.0013370.0013380.00160421460590
2017-05-0113450.0013460.0013410.0013420.00421456650850
2017-04-2813390.0013390.0013370.0013380.00171722985100
2017-04-2713400.0013430.0013400.0013410.00108814589140
2017-04-2613350.0013390.0013350.0013380.00463461939640
2017-04-2513320.0013360.0013320.0013340.00194125881200
2017-04-2413330.0013380.0013320.0013340.00311741586680
2017-04-2113350.0013350.0013300.0013320.00280137330230
2017-04-2013260.0013280.0013250.0013250.00351546620710
2017-04-1913330.0013330.0013290.0013290.00119815938760
2017-04-1813340.0013340.0013300.0013320.00158521123890
2017-04-1713360.0013360.0013280.0013280.00684891340890
2017-04-1413390.0013420.0013300.0013420.00260334821340
2017-04-1313350.0013350.0013310.0013330.00537571710670
2017-04-1213320.0013330.0013280.0013290.007683102217760
2017-04-1113240.0013250.0013220.0013240.00427756596610
2017-04-1013300.0013310.0013280.0013300.00501666694080
2017-04-0713220.0013320.0013190.0013310.00673889470850
2017-04-0613230.0013230.0013180.0013190.009174121103890
2017-04-0513250.0013260.0013210.0013220.009127120807420
2017-04-0413230.0013240.0013200.0013210.00198526242890
2017-04-0313220.0013240.0013220.0013220.00305040332190
2017-03-3113240.0013270.0013220.0013240.00238831614040
2017-03-3013260.0013270.0013220.0013230.00530870382960
2017-03-2913250.0013250.0013210.0013220.007119396390
2017-03-2813220.0013230.0013200.0013200.00243332143210
2017-03-2713180.0013220.0013180.0013210.00506266809100
2017-03-2413170.0013190.0013160.0013190.00126216631870
2017-03-2313220.0013240.0013200.0013220.00189024985510
2017-03-2213230.0013260.0013220.0013220.00350846446570
2017-03-2113230.0013230.0013170.0013190.00491064728600
2017-03-1713240.0013260.0013210.0013240.00265435141060
2017-03-1613170.0013240.0013170.0013240.00252833401450
2017-03-1513110.0013150.0013100.0013140.00428256244640
2017-03-1413160.0013170.0013150.0013160.00267235154690
2017-03-1313170.0013200.0013170.0013180.00302639918220
2017-03-1013160.0013170.0013140.0013170.00192725355560
2017-03-0913170.0013180.0013130.0013140.00284037364570
2017-03-0813200.0013210.0013180.0013180.00283037333950
2017-03-0713310.0013310.0013280.0013290.00121416143320
2017-03-0613400.0013400.0013350.0013370.00265435510850
2017-03-0313440.0013450.0013380.0013380.00570476493960
2017-03-0213540.0013550.0013520.0013530.007897106921540
2017-03-0113430.0013450.0013400.0013440.00462361997700
2017-02-2813450.0013450.0013420.0013430.00409655048330
2017-02-2713410.0013440.0013410.0013420.00196126308600
2017-02-2413410.0013440.0013400.0013440.00358248066000
2017-02-2313370.0013370.0013330.0013330.00156620906140
2017-02-2213360.0013380.0013340.0013350.00252633733970
2017-02-2113350.0013360.0013330.0013340.00161921602270
2017-02-2013300.0013300.0013270.0013290.00243732375970
2017-02-1713360.0013390.0013360.0013360.00259634710900
2017-02-1613400.0013420.0013380.0013380.00336345066150
2017-02-1513370.0013380.0013340.0013350.00541672338090
2017-02-1413290.0013290.0013260.0013270.00344345713190
2017-02-1313340.0013370.0013320.0013320.00344946033380
2017-02-1013260.0013280.0013240.0013250.00593578665530
2017-02-0913220.0013280.0013210.0013250.00731096741510
2017-02-0813200.0013200.0013170.0013200.00112214801540
2017-02-0713150.0013150.0013120.0013140.00183324082440
2017-02-0613090.0013130.0013090.0013130.00256733638700
2017-02-0313050.0013080.0013020.0013060.004235523370
2017-02-0213050.0013070.0013040.0013040.00291838112790
2017-02-0113010.0013050.0013010.0013020.00262334172230
2017-01-3112970.0013010.0012950.0012980.00178723196690
2017-01-3013040.0013060.0013000.0013020.00322842070540
2017-01-2712950.0012990.0012940.0012960.00573674305930
2017-01-2612970.0012970.0012930.0012930.00351245486180
2017-01-2513110.0013120.0013030.0013030.00449958742320
2017-01-2413090.0013110.0013070.0013070.00250032702850
2017-01-2313190.0013190.0013140.0013140.00137718146880
2017-01-2013170.0013210.0013170.0013210.00295839012460
2017-01-1913150.0013170.0013110.0013120.00512667361220
2017-01-1813080.0013100.0013060.0013080.00361847316640
2017-01-1713080.0013110.0013070.0013090.00347645504750
2017-01-1613090.0013110.0013070.0013070.00491664334230
2017-01-1313080.0013110.0013060.0013070.00147519298890
2017-01-1213100.0013110.0013060.0013060.00597278126360
2017-01-1113100.0013150.0013090.0013130.00499865593740
2017-01-1013060.0013080.0013030.0013060.008227107394910
2017-01-0612970.0013050.0012970.0012990.008854115211280
2017-01-0513010.0013050.0012990.0013030.00449558502050
2017-01-0412960.0013060.0012960.0013060.008465110212980
2016-12-3012860.0012930.0012850.0012910.009586123566200
2016-12-2912740.0012790.0012730.0012760.00112514361970
2016-12-2812740.0012810.0012740.0012790.00403351579930
2016-12-2712670.0012730.0012650.0012710.00328441689480
2016-12-2612620.0012650.0012620.0012620.00555770182250
2016-12-2212690.0012690.0012650.0012670.00572972637460
2016-12-2112720.0012740.0012700.0012730.00177622587890
2016-12-2012710.0012750.0012690.0012730.00666784815050
2016-12-1912770.0012770.0012730.0012740.00280335749770
2016-12-1612720.0012750.0012710.0012750.00291837122030
2016-12-1512760.0012800.0012750.0012780.00434055426360
2016-12-1412730.0012750.0012710.0012730.00136817411590
2016-12-1312740.0012770.0012740.0012760.00298338036660
2016-12-1212740.0012750.0012700.0012740.00181723136470
2016-12-0912720.0012740.0012700.0012730.00299438097930
2016-12-0812750.0012760.0012710.0012730.00163220782130
2016-12-0712720.0012730.0012700.0012700.00361745985040
2016-12-0612690.0012740.0012690.0012710.00235129859730
2016-12-0512770.0012790.0012720.0012730.00402051249390
2016-12-0212750.0012770.0012730.0012770.00220728113060
2016-12-0112810.0012810.0012680.0012760.00466859602420
2016-11-3012730.0012800.0012720.0012780.0019476248499320
2016-11-2912720.0012740.0012710.0012710.0013406170709580
2016-11-2812740.0012790.0012710.0012740.008697110723580
2016-11-2512800.0012820.0012710.0012730.00710390882210
2016-11-2412770.0012770.0012700.0012730.00506664504410
2016-11-2212820.0012880.0012820.0012860.00252932480260
2016-11-2112750.0012850.0012750.0012830.009176117424090
2016-11-1812760.0012770.0012710.0012730.00550270146630
2016-11-1712720.0012770.0012710.0012760.00774598714040
2016-11-1612740.0012810.0012740.0012800.00661184463520
2016-11-1512630.0012660.0012600.0012620.00229929033440
2016-11-1412540.0012540.0012430.0012490.0014141176494390
2016-11-1112830.0012870.0012720.0012800.0011715150118380
2016-11-1012880.0012940.0012860.0012910.008534110060620
2016-11-0912740.0012900.0012740.0012870.0030632392179730
2016-11-0812770.0012790.0012760.0012760.00150919273670
2016-11-0712820.0012860.0012800.0012830.00598876811170
2016-11-0412800.0012820.0012760.0012770.00478861215330
2016-11-0212770.0012790.0012760.0012780.0017187219544030
2016-11-0112770.0012800.0012750.0012790.00280735808860
2016-10-3112750.0012770.0012750.0012750.00102613088930
2016-10-2812750.0012760.0012710.0012750.00341643518680
2016-10-2712640.0012640.0012600.0012640.00266133625490
2016-10-2612650.0012700.0012650.0012660.00118415009570
2016-10-2512560.0012620.0012560.0012600.0098912453330
2016-10-2412560.0012560.0012520.0012540.00331341531050
2016-10-2112570.0012580.0012510.0012510.00130516380610
2016-10-2012520.0012580.0012520.0012560.00339342566620
2016-10-1912530.0012530.0012490.0012500.00235829507000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog