[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 
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
2016-07-1413370.0013420.0013340.0013410.00646586489550
2016-07-1313320.0013340.0013250.0013320.0012823170668020
2016-07-1213240.0013370.0013240.0013330.0010728142717780
2016-07-1113160.0013240.0013130.0013200.00640784385900
2016-07-0813100.0013120.0013020.0013020.0012324160733420
2016-07-0713210.0013230.0013150.0013170.00700092320180
2016-07-0613170.0013240.0013130.0013220.008729115060880
2016-07-0513220.0013220.0013050.0013100.0012157159704340
2016-07-0413150.0013290.0013140.0013250.0010392137257490
2016-07-0113000.0013110.0012980.0013090.0013725179034950
2016-06-3012910.0012930.0012880.0012900.0011507148540910
2016-06-2912880.0012920.0012860.0012900.00423154514290
2016-06-2812890.0012900.0012800.0012810.0011271144785560
2016-06-2713020.0013030.0012870.0012890.0018777243279570
2016-06-2412710.0013040.0012670.0012930.0067852872211150
2016-06-2312630.0012660.0012600.0012650.00380448082150
2016-06-2212680.0012690.0012590.0012600.00684486609130
2016-06-2112780.0012830.0012760.0012790.00384349138120
2016-06-2012870.0012900.0012800.0012820.00424554600890
2016-06-1712820.0012870.0012770.0012790.009465121238430
2016-06-1613090.0013130.0012950.0012950.008270107812790
2016-06-1513030.0013050.0013000.0013030.00544670952740
2016-06-1413000.0013040.0012940.0012940.00742196362190
2016-06-1313010.0013030.0012880.0012960.009711125806090
2016-06-1012960.0012980.0012930.0012930.00284936907490
2016-06-0912900.0012900.0012850.0012860.00179623122830
2016-06-0812760.0012790.0012710.0012790.00115314709700
2016-06-0712780.0012820.0012750.0012760.00461458966930
2016-06-0612730.0012740.0012660.0012680.00177922613020
2016-06-0312570.0012610.0012560.0012570.00311639200530
2016-06-0212700.0012700.0012640.0012670.00775898305540
2016-06-0112870.0012900.0012760.0012770.00308539633670
2016-05-3112820.0012900.0012810.0012900.00310539945400
2016-05-3012790.0012790.0012720.0012790.00235130004640
2016-05-2712810.0012830.0012760.0012790.00445957045130
2016-05-2612900.0012920.0012840.0012880.00529668208030
2016-05-2512910.0012940.0012860.0012880.00479061842110
2016-05-2413060.0013060.0012980.0012980.00351945811140
2016-05-2313150.0013180.0013100.0013100.00252733225620
2016-05-2013210.0013210.0013180.0013200.00311241093260
2016-05-1913270.0013270.0013200.0013200.00136018000090
2016-05-1813340.0013340.0013280.0013290.007479941400
2016-05-1713300.0013340.0013280.0013330.00203927123660
2016-05-1613220.0013290.0013220.0013270.00388951537330
2016-05-1313210.0013230.0013170.0013230.00180723860360
2016-05-1213240.0013240.0013190.0013230.00199626412400
2016-05-1113190.0013230.0013190.0013210.00322442552970
2016-05-1013080.0013160.0013060.0013150.00188924776300
2016-05-0913180.0013210.0013150.0013150.00362447817960
2016-05-0613110.0013110.0013070.0013090.00358946996110
2016-05-0213180.0013180.0013140.0013180.00441258059240
2016-04-2813270.0013280.0012990.0013050.00584676419720
2016-04-2713200.0013240.0013200.0013210.00370949002810
2016-04-2613140.0013190.0013100.0013120.0087711520200
2016-04-2513120.0013130.0013090.0013100.00186424451130
2016-04-2213060.0013140.0013010.0013130.00701891886950
2016-04-2113090.0013130.0013040.0013120.00437457218750
2016-04-2013030.0013080.0012970.0012970.0011085144629180
2016-04-1912810.0012860.0012800.0012840.00245231423920
2016-04-1812790.0012790.0012730.0012740.00419353532440
2016-04-1512860.0012890.0012840.0012890.00218628084330
2016-04-1412970.0012980.0012850.0012900.00189824510430
2016-04-1313020.0013050.0012990.0012990.00468360941420
2016-04-1212990.0013000.0012950.0012990.00498264680720
2016-04-1112880.0012910.0012850.0012900.00467360128290
2016-04-0812860.0012870.0012840.0012850.00389650097870
2016-04-0712860.0012870.0012780.0012800.00292137471590
2016-04-0613000.0013020.0012950.0012960.0091611892250
2016-04-0512910.0013000.0012900.0012980.00219228335700
2016-04-0413040.0013050.0012940.0012980.00608679105570
2016-04-0113260.0013260.0013190.0013220.00149619770550
2016-03-3113190.0013200.0013170.0013170.00339244733430
2016-03-3013330.0013370.0013260.0013270.008665115486840
2016-03-2913260.0013260.0013210.0013220.005567357220
2016-03-2813150.0013180.0013100.0013180.00258834025150
2016-03-2513200.0013200.0013130.0013180.00164221610790
2016-03-2413140.0013160.0013100.0013140.00441457965210
2016-03-2313400.0013410.0013230.0013260.00337044888020
2016-03-2213330.0013380.0013300.0013370.00315842102080
2016-03-1813400.0013490.0013370.0013450.00274236820140
2016-03-1713560.0013610.0013440.0013510.00573277523830
2016-03-1613340.0013380.0013330.0013360.00244732681750
2016-03-1513460.0013500.0013300.0013320.0010737143773440
2016-03-1413630.0013680.0013610.0013670.00530972423020
2016-03-1113700.0013890.0013700.0013810.0015351211632890
2016-03-1013580.0013610.0013550.0013560.00658289457840
2016-03-0913620.0013630.0013480.0013500.0011024149066820
2016-03-0813750.0013770.0013680.0013730.0019939273522630
2016-03-0713760.0013770.0013680.0013690.007308100288830
2016-03-0413690.0013740.0013630.0013720.0014494198355440
2016-03-0313460.0013540.0013450.0013530.007612102633120
2016-03-0213420.0013420.0013350.0013360.00378350656740
2016-03-0113320.0013410.0013310.0013390.00542372518190
2016-02-2913300.0013300.0013250.0013260.00341145310660
2016-02-2613340.0013390.0013330.0013340.00470562824430
2016-02-2513130.0013280.0013130.0013260.00413754803230
2016-02-2413160.0013190.0013110.0013110.00368048377320
2016-02-2313050.0013120.0013020.0013070.00349745701730
2016-02-2213180.0013230.0013120.0013120.00222029217840
2016-02-1913330.0013350.0013230.0013250.007910105227220
2016-02-1813180.0013200.0013140.0013170.00420155359970
2016-02-1713110.0013160.0013080.0013130.00573975303700
2016-02-1613220.0013250.0013070.0013130.0010095132823180
2016-02-1513400.0013410.0013250.0013280.0015615208023590
2016-02-1213340.0013350.0013260.0013310.0017453232366990
2016-02-1013120.0013120.0013030.0013060.007786101844860
2016-02-0913190.0013190.0013050.0013100.0019263252522990
2016-02-0813020.0013100.0013020.0013080.00690090149720
2016-02-0512930.0012930.0012890.0012910.00224228938320
2016-02-0412920.0012920.0012840.0012900.00635681878300
2016-02-0312940.0012940.0012870.0012910.00414353475620
2016-02-0213030.0013070.0012950.0012960.00398651914440
2016-02-0112980.0013030.0012950.0013020.0011532149670510
2016-01-2912690.0012960.0012630.0012850.008093103688600
2016-01-2812760.0012760.0012710.0012720.00267734101750
2016-01-2712690.0012700.0012650.0012700.00631480041940
2016-01-2612550.0012590.0012520.0012560.00588373884160
2016-01-2512460.0012530.0012440.0012490.00345243124810
2016-01-2212400.0012420.0012360.0012400.009999123972360
2016-01-2112320.0012370.0012300.0012330.00255431505650
2016-01-2012250.0012260.0012200.0012210.00324839723610
2016-01-1912220.0012280.0012210.0012250.00481058921360
2016-01-1812220.0012270.0012190.0012230.00565769256770
2016-01-1512200.0012200.0012150.0012180.00720187725340
2016-01-1412290.0012320.0012270.0012280.00410650442010
2016-01-1312260.0012290.0012230.0012280.00235228829280
2016-01-1212350.0012360.0012310.0012330.00658481196350
2016-01-0812460.0012520.0012450.0012490.00742892731410
2016-01-0712390.0012450.0012340.0012400.0013239164332240
2016-01-0612290.0012300.0012190.0012270.00372045602460
2016-01-0512270.0012340.0012260.0012320.00335241190520
2016-01-0412250.0012280.0012170.0012220.00701285701350
2015-12-3012330.0012360.0012320.0012340.00463557265740
2015-12-2912320.0012370.0012300.0012360.00364544927940
2015-12-2812390.0012400.0012350.0012380.00728390242320
2015-12-2512350.0012420.0012310.0012310.008626106573200
2015-12-2412410.0012410.0012380.0012390.00442954905760
2015-12-2212480.0012520.0012480.0012500.00232929108410
2015-12-2112370.0012430.0012340.0012410.00365745291880
2015-12-1812350.0012460.0012300.0012320.00622476935940
2015-12-1712520.0012570.0012500.0012500.00315239493240
2015-12-1612350.0012430.0012350.0012410.00321739782520
2015-12-1512320.0012360.0012300.0012310.009649118886180
2015-12-1412420.0012490.0012400.0012480.00305337948860
2015-12-1112500.0012520.0012460.0012500.00337342095190
2015-12-1012500.0012530.0012470.0012500.00502362767140
2015-12-0912650.0012680.0012640.0012640.00124415746310
2015-12-0812650.0012660.0012600.0012630.00427354014740
2015-12-0712760.0012810.0012760.0012790.0017118218770320
2015-12-0412470.0012500.0012440.0012460.00375446802730
2015-12-0312440.0012460.0012350.0012450.00736691487790

   ※ 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