[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 
2017-07-2113230.0013270.0013220.0013270.00269135645300
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
2016-10-1812450.0012490.0012440.0012470.00377947100070
2016-10-1712420.0012480.0012420.0012470.00432653833490
2016-10-1412430.0012480.0012430.0012470.00644180175380
2016-10-1312470.0012520.0012460.0012470.0012120151064930
2016-10-1212380.0012420.0012360.0012410.00587072710540
2016-10-1112460.0012500.0012450.0012480.00216426988480
2016-10-0712440.0012470.0012400.0012430.00582172386130
2016-10-0612510.0012540.0012480.0012490.00514164298300
2016-10-0512460.0012520.0012450.0012510.0013103163434130
2016-10-0412760.0012790.0012740.0012780.00145618568200
2016-10-0312760.0012770.0012720.0012740.00282335944500
2016-09-3012780.0012800.0012730.0012760.00640781627920
2016-09-2912760.0012840.0012760.0012840.00221428345450
2016-09-2812730.0012740.0012720.0012720.00394550219940
2016-09-2712820.0012870.0012780.0012830.0097112453660
2016-09-2612880.0012890.0012840.0012840.0081610493300
2016-09-2312880.0012900.0012850.0012880.00251232365390
2016-09-2112770.0012870.0012730.0012850.0013504172927880
2016-09-2012790.0012810.0012760.0012780.00212427175180
2016-09-1612830.0012830.0012790.0012810.00202125890410
2016-09-1512950.0012950.0012890.0012890.00332142957600
2016-09-1412910.0012990.0012910.0012990.00200025900810
2016-09-1312920.0012940.0012870.0012930.00160120649170
2016-09-1213000.0013010.0012960.0012990.00117415251630
2016-09-0913060.0013070.0013030.0013030.006148006390
2016-09-0813050.0013080.0013040.0013080.002653459550
2016-09-0713090.0013090.0013050.0013060.008544111717330
2016-09-0613100.0013130.0013100.0013110.004886399230
2016-09-0513110.0013130.0013060.0013070.00760399704810
2016-09-0212940.0012960.0012940.0012950.00205226570520
2016-09-0112920.0012920.0012880.0012900.00249832243730
2016-08-3112870.0012930.0012870.0012920.00216327893830
2016-08-3012860.0012910.0012860.0012880.00392750592060
2016-08-2912840.0012880.0012810.0012880.00481761836270
2016-08-2612700.0012710.0012670.0012700.00171421747060
2016-08-2512740.0012740.0012690.0012710.00452557552330
2016-08-2412800.0012840.0012800.0012800.00174222317410
2016-08-2312810.0012820.0012780.0012790.00229529375240
2016-08-2212850.0012850.0012820.0012840.00276635504420
2016-08-1912890.0012910.0012880.0012890.00165621363830
2016-08-1812910.0012940.0012880.0012910.00420554224270
2016-08-1712900.0012960.0012900.0012960.00266734464130
2016-08-1612950.0012990.0012880.0012910.00423954739880
2016-08-1512950.0012960.0012930.0012940.00589176263520
2016-08-1213030.0013070.0012990.0013060.00157620557080
2016-08-1013070.0013070.0013020.0013070.00577075336840
2016-08-0913030.0013060.0013030.0013040.007229417370
2016-08-0813000.0013040.0012970.0013040.00620080558130
2016-08-0513150.0013170.0013140.0013150.0086311348010
2016-08-0413130.0013130.0013050.0013100.00362547466360
2016-08-0313160.0013200.0013130.0013140.00173022766740
2016-08-0213230.0013230.0013190.0013200.00210227772910
2016-08-0113190.0013230.0013170.0013190.00511967580960
2016-07-2913380.0013430.0013180.0013190.0042159562744560
2016-07-2813410.0013430.0013360.0013400.00544372925260
2016-07-2713210.0013380.0013200.0013260.00380350532130
2016-07-2613260.0013280.0013140.0013140.00174423040120
2016-07-2513420.0013440.0013350.0013350.00486765130930
2016-07-2213470.0013470.0013380.0013390.00255334263510
2016-07-2113440.0013470.0013410.0013450.00484865171170
2016-07-2013490.0013520.0013460.0013470.0010608143154450
2016-07-1913460.0013480.0013400.0013440.009681130223740
2016-07-1513390.0013490.0013380.0013440.0013383179732310

   ※ 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