純金上場信託(現物国内保管型)(1540)の株価時系列情報
純金上場信託(現物国内保管型)(1540)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 11,570 | 11,590 | 11,170 | 11,190 | 930,433 |
| 2024/04/18 | 11,750 | 11,875 | 11,555 | 11,580 | 380,449 |
| 2024/04/17 | 12,240 | 12,265 | 11,505 | 11,995 | 872,847 |
| 2024/04/16 | 12,400 | 12,985 | 11,910 | 12,275 | 1,153,935 |
| 2024/04/15 | 11,970 | 12,600 | 11,550 | 12,400 | 622,343 |
| 2024/04/12 | 11,815 | 11,970 | 11,680 | 11,970 | 337,834 |
| 2024/04/11 | 11,545 | 11,610 | 11,485 | 11,550 | 296,443 |
| 2024/04/10 | 11,575 | 11,695 | 11,515 | 11,615 | 373,249 |
| 2024/04/09 | 11,535 | 11,630 | 11,490 | 11,525 | 342,261 |
| 2024/04/08 | 11,500 | 11,595 | 11,315 | 11,535 | 521,432 |
| 2024/04/05 | 11,335 | 11,790 | 11,010 | 11,135 | 775,354 |
| 2024/04/04 | 10,910 | 11,440 | 10,895 | 11,380 | 466,075 |
| 2024/04/03 | 10,775 | 10,815 | 10,725 | 10,815 | 421,574 |
| 2024/04/02 | 10,640 | 10,690 | 10,585 | 10,625 | 324,158 |
| 2024/04/01 | 10,745 | 10,755 | 10,580 | 10,680 | 412,133 |
| 2024/03/29 | 10,505 | 10,795 | 10,485 | 10,500 | 508,643 |
| 2024/03/28 | 10,400 | 10,825 | 10,110 | 10,400 | 365,418 |
| 2024/03/27 | 10,130 | 10,165 | 10,090 | 10,155 | 283,247 |
| 2024/03/26 | 10,080 | 10,095 | 10,050 | 10,095 | 204,853 |
| 2024/03/25 | 10,045 | 10,085 | 10,000 | 10,055 | 251,285 |
| 2024/03/22 | 10,115 | 10,135 | 10,070 | 10,085 | 292,546 |
| 2024/03/21 | 10,130 | 10,180 | 10,090 | 10,180 | 225,796 |
| 2024/03/19 | 9,853 | 9,913 | 9,833 | 9,901 | 205,808 |
| 2024/03/18 | 9,820 | 9,838 | 9,774 | 9,793 | 262,126 |
| 2024/03/15 | 9,788 | 9,829 | 9,785 | 9,829 | 139,012 |
| 2024/03/14 | 9,810 | 9,811 | 9,780 | 9,793 | 122,416 |
| 2024/03/13 | 9,733 | 9,737 | 9,695 | 9,729 | 206,740 |
| 2024/03/12 | 9,799 | 9,822 | 9,776 | 9,809 | 205,513 |
| 2024/03/11 | 9,787 | 9,899 | 9,761 | 9,781 | 274,049 |
| 2024/03/08 | 9,775 | 9,775 | 9,725 | 9,755 | 131,495 |
| 2024/03/07 | 9,772 | 9,794 | 9,725 | 9,774 | 145,546 |
| 2024/03/06 | 9,731 | 9,732 | 9,704 | 9,713 | 92,291 |
| 2024/03/05 | 9,700 | 9,722 | 9,662 | 9,722 | 203,498 |
| 2024/03/04 | 9,520 | 9,542 | 9,501 | 9,542 | 138,725 |
| 2024/03/01 | 9,334 | 9,387 | 9,334 | 9,384 | 103,831 |
| 2024/02/29 | 9,340 | 9,400 | 9,291 | 9,297 | 97,696 |
| 2024/02/28 | 9,318 | 9,322 | 9,300 | 9,308 | 92,043 |
| 2024/02/27 | 9,305 | 9,322 | 9,302 | 9,322 | 78,512 |
| 2024/02/26 | 9,305 | 9,316 | 9,284 | 9,298 | 107,234 |
| 2024/02/22 | 9,259 | 9,288 | 9,258 | 9,283 | 75,489 |
| 2024/02/21 | 9,245 | 9,269 | 9,231 | 9,261 | 62,124 |
| 2024/02/20 | 9,228 | 9,240 | 9,215 | 9,240 | 54,012 |
| 2024/02/19 | 9,205 | 9,229 | 9,199 | 9,223 | 99,127 |
| 2024/02/16 | 9,142 | 9,180 | 9,136 | 9,175 | 100,277 |
| 2024/02/15 | 9,133 | 9,136 | 9,110 | 9,112 | 95,763 |
| 2024/02/14 | 9,139 | 9,139 | 9,117 | 9,138 | 126,305 |
| 2024/02/13 | 9,187 | 9,195 | 9,171 | 9,195 | 121,836 |
| 2024/02/09 | 9,229 | 9,246 | 9,222 | 9,244 | 61,973 |
| 2024/02/08 | 9,169 | 9,197 | 9,164 | 9,191 | 61,067 |
| 2024/02/07 | 9,146 | 9,160 | 9,144 | 9,148 | 54,446 |
| 2024/02/06 | 9,162 | 9,169 | 9,147 | 9,169 | 49,688 |
| 2024/02/05 | 9,197 | 9,200 | 9,157 | 9,162 | 101,902 |
| 2024/02/02 | 9,150 | 9,157 | 9,136 | 9,154 | 71,855 |
| 2024/02/01 | 9,127 | 9,137 | 9,109 | 9,133 | 82,916 |
| 2024/01/31 | 9,132 | 9,139 | 9,123 | 9,135 | 59,705 |
| 2024/01/30 | 9,112 | 9,116 | 9,101 | 9,110 | 71,332 |
| 2024/01/29 | 9,101 | 9,125 | 9,097 | 9,119 | 139,531 |
| 2024/01/26 | 9,071 | 9,086 | 9,068 | 9,086 | 89,755 |
| 2024/01/25 | 9,062 | 9,062 | 9,052 | 9,057 | 108,030 |
| 2024/01/24 | 9,143 | 9,144 | 9,098 | 9,103 | 74,465 |
| 2024/01/23 | 9,100 | 9,136 | 9,100 | 9,136 | 78,843 |
| 2024/01/22 | 9,138 | 9,141 | 9,107 | 9,109 | 77,919 |
| 2024/01/19 | 9,118 | 9,140 | 9,104 | 9,134 | 184,023 |
| 2024/01/18 | 9,070 | 9,078 | 9,045 | 9,045 | 102,634 |
| 2024/01/17 | 9,099 | 9,104 | 9,065 | 9,083 | 127,339 |
| 2024/01/16 | 9,111 | 9,115 | 9,094 | 9,113 | 91,079 |
| 2024/01/15 | 9,052 | 9,084 | 9,039 | 9,083 | 100,066 |
| 2024/01/12 | 8,994 | 9,004 | 8,980 | 9,002 | 88,003 |
| 2024/01/11 | 8,988 | 9,001 | 8,971 | 8,994 | 131,264 |
| 2024/01/10 | 8,950 | 8,958 | 8,926 | 8,936 | 98,427 |
| 2024/01/09 | 8,970 | 8,970 | 8,893 | 8,919 | 199,472 |
| 2024/01/05 | 9,004 | 9,027 | 8,998 | 9,018 | 115,953 |
| 2024/01/04 | 8,932 | 8,952 | 8,902 | 8,952 | 125,815 |
| 2023/12/29 | 8,909 | 8,945 | 8,907 | 8,933 | 98,342 |
| 2023/12/28 | 8,966 | 8,984 | 8,942 | 8,967 | 131,374 |
| 2023/12/27 | 8,970 | 8,980 | 8,959 | 8,966 | 134,070 |
| 2023/12/26 | 8,900 | 8,935 | 8,887 | 8,933 | 72,131 |
| 2023/12/25 | 8,920 | 8,938 | 8,896 | 8,905 | 71,219 |
| 2023/12/22 | 8,878 | 8,891 | 8,858 | 8,887 | 77,610 |
| 2023/12/21 | 8,882 | 8,890 | 8,860 | 8,867 | 93,329 |
| 2023/12/20 | 8,938 | 8,945 | 8,910 | 8,928 | 156,668 |
| 2023/12/19 | 8,800 | 8,844 | 8,781 | 8,833 | 81,292 |
| 2023/12/18 | 8,744 | 8,762 | 8,732 | 8,760 | 148,339 |
| 2023/12/15 | 8,826 | 8,826 | 8,788 | 8,799 | 177,029 |
| 2023/12/14 | 8,838 | 8,845 | 8,730 | 8,766 | 235,545 |
| 2023/12/13 | 8,773 | 8,778 | 8,753 | 8,764 | 144,778 |
| 2023/12/12 | 8,812 | 8,817 | 8,788 | 8,796 | 187,038 |
| 2023/12/11 | 8,866 | 8,874 | 8,833 | 8,861 | 200,227 |
| 2023/12/08 | 8,916 | 8,916 | 8,815 | 8,890 | 366,806 |
| 2023/12/07 | 9,088 | 9,089 | 9,028 | 9,031 | 173,631 |
| 2023/12/06 | 9,051 | 9,073 | 9,041 | 9,069 | 118,625 |
| 2023/12/05 | 9,123 | 9,139 | 9,092 | 9,098 | 212,919 |
| 2023/12/04 | 9,388 | 9,393 | 9,285 | 9,326 | 155,905 |
| 2023/12/01 | 9,170 | 9,183 | 9,166 | 9,182 | 71,178 |
| 2023/11/30 | 9,155 | 9,159 | 9,129 | 9,130 | 74,097 |
| 2023/11/29 | 9,151 | 9,165 | 9,140 | 9,159 | 133,685 |
| 2023/11/28 | 9,102 | 9,103 | 9,080 | 9,094 | 119,506 |
| 2023/11/27 | 9,102 | 9,145 | 9,089 | 9,122 | 106,078 |
| 2023/11/24 | 9,067 | 9,074 | 9,035 | 9,045 | 68,847 |
| 2023/11/22 | 9,004 | 9,042 | 8,990 | 9,042 | 104,312 |
| 2023/11/21 | 8,940 | 8,953 | 8,918 | 8,940 | 97,385 |
| 2023/11/20 | 9,013 | 9,013 | 8,961 | 8,977 | 134,059 |
| 2023/11/17 | 9,084 | 9,092 | 9,076 | 9,089 | 77,764 |
| 2023/11/16 | 9,027 | 9,030 | 8,997 | 9,027 | 152,104 |
| 2023/11/15 | 8,992 | 9,011 | 8,982 | 9,011 | 94,701 |
| 2023/11/14 | 8,984 | 8,996 | 8,969 | 8,970 | 74,579 |
| 2023/11/13 | 8,934 | 8,957 | 8,925 | 8,956 | 106,237 |
| 2023/11/10 | 8,999 | 9,013 | 8,997 | 9,002 | 137,855 |
| 2023/11/09 | 8,940 | 8,966 | 8,930 | 8,940 | 157,688 |
| 2023/11/08 | 8,993 | 9,009 | 8,990 | 8,997 | 61,791 |
| 2023/11/07 | 9,005 | 9,016 | 9,000 | 9,011 | 67,535 |
| 2023/11/06 | 9,064 | 9,064 | 9,013 | 9,013 | 134,622 |
| 2023/11/02 | 9,083 | 9,094 | 9,069 | 9,090 | 112,665 |
| 2023/11/01 | 9,125 | 9,126 | 9,087 | 9,109 | 94,372 |
| 2023/10/31 | 9,045 | 9,111 | 9,043 | 9,103 | 175,763 |
| 2023/10/30 | 9,134 | 9,148 | 9,107 | 9,108 | 152,811 |
| 2023/10/27 | 9,084 | 9,097 | 9,061 | 9,091 | 159,341 |
| 2023/10/26 | 9,045 | 9,104 | 9,043 | 9,097 | 185,580 |
| 2023/10/25 | 8,999 | 9,005 | 8,981 | 8,994 | 90,304 |
| 2023/10/24 | 8,986 | 9,012 | 8,985 | 8,993 | 87,400 |
| 2023/10/23 | 8,998 | 9,016 | 8,951 | 9,016 | 180,015 |
| 2023/10/20 | 9,012 | 9,033 | 8,998 | 9,029 | 183,546 |
| 2023/10/19 | 8,902 | 8,906 | 8,839 | 8,872 | 210,245 |
| 2023/10/18 | 8,765 | 8,844 | 8,764 | 8,833 | 201,319 |
| 2023/10/17 | 8,730 | 8,744 | 8,712 | 8,735 | 133,620 |
| 2023/10/16 | 8,756 | 8,766 | 8,698 | 8,724 | 207,146 |
| 2023/10/13 | 8,526 | 8,557 | 8,523 | 8,549 | 98,881 |
| 2023/10/12 | 8,508 | 8,532 | 8,505 | 8,532 | 83,084 |
| 2023/10/11 | 8,436 | 8,444 | 8,409 | 8,444 | 89,005 |
| 2023/10/10 | 8,421 | 8,445 | 8,415 | 8,445 | 223,657 |
| 2023/10/06 | 8,243 | 8,266 | 8,240 | 8,250 | 112,483 |
| 2023/10/05 | 8,272 | 8,272 | 8,249 | 8,266 | 110,957 |
| 2023/10/04 | 8,285 | 8,287 | 8,268 | 8,276 | 94,052 |
| 2023/10/03 | 8,333 | 8,342 | 8,294 | 8,305 | 268,749 |
| 2023/10/02 | 8,414 | 8,427 | 8,389 | 8,394 | 134,040 |
| 2023/09/29 | 8,491 | 8,495 | 8,479 | 8,488 | 158,903 |
| 2023/09/28 | 8,556 | 8,556 | 8,531 | 8,539 | 150,811 |
| 2023/09/27 | 8,625 | 8,635 | 8,608 | 8,617 | 137,397 |
| 2023/09/26 | 8,685 | 8,685 | 8,663 | 8,671 | 85,680 |
| 2023/09/25 | 8,695 | 8,700 | 8,680 | 8,685 | 39,646 |
| 2023/09/22 | 8,636 | 8,684 | 8,631 | 8,678 | 89,735 |
| 2023/09/21 | 8,702 | 8,712 | 8,690 | 8,708 | 38,066 |
| 2023/09/20 | 8,686 | 8,692 | 8,676 | 8,692 | 31,518 |
| 2023/09/19 | 8,693 | 8,693 | 8,672 | 8,689 | 83,744 |
| 2023/09/15 | 8,570 | 8,607 | 8,570 | 8,600 | 112,895 |
| 2023/09/14 | 8,558 | 8,569 | 8,547 | 8,547 | 55,634 |
| 2023/09/13 | 8,577 | 8,581 | 8,560 | 8,565 | 75,810 |
| 2023/09/12 | 8,593 | 8,595 | 8,577 | 8,583 | 35,243 |
| 2023/09/11 | 8,606 | 8,609 | 8,569 | 8,586 | 87,796 |
| 2023/09/08 | 8,615 | 8,628 | 8,590 | 8,616 | 78,099 |
| 2023/09/07 | 8,616 | 8,629 | 8,616 | 8,620 | 39,664 |
| 2023/09/06 | 8,656 | 8,665 | 8,624 | 8,629 | 68,846 |
| 2023/09/05 | 8,647 | 8,664 | 8,641 | 8,664 | 27,775 |
| 2023/09/04 | 8,642 | 8,654 | 8,620 | 8,653 | 91,820 |
| 2023/09/01 | 8,602 | 8,604 | 8,587 | 8,601 | 77,740 |
| 2023/08/31 | 8,655 | 8,659 | 8,632 | 8,635 | 162,417 |
| 2023/08/30 | 8,611 | 8,626 | 8,604 | 8,624 | 92,170 |
| 2023/08/29 | 8,571 | 8,586 | 8,562 | 8,577 | 117,303 |
| 2023/08/28 | 8,545 | 8,550 | 8,523 | 8,523 | 89,476 |
| 2023/08/25 | 8,510 | 8,526 | 8,495 | 8,504 | 60,387 |
| 2023/08/24 | 8,442 | 8,487 | 8,442 | 8,480 | 55,290 |
| 2023/08/23 | 8,430 | 8,440 | 8,420 | 8,432 | 45,395 |
| 2023/08/22 | 8,445 | 8,448 | 8,421 | 8,430 | 71,057 |
| 2023/08/21 | 8,391 | 8,406 | 8,375 | 8,387 | 86,229 |
| 2023/08/18 | 8,406 | 8,416 | 8,400 | 8,410 | 112,502 |
| 2023/08/17 | 8,440 | 8,453 | 8,436 | 8,450 | 52,885 |
| 2023/08/16 | 8,449 | 8,458 | 8,437 | 8,458 | 82,890 |
| 2023/08/15 | 8,460 | 8,462 | 8,444 | 8,451 | 60,470 |
| 2023/08/14 | 8,452 | 8,455 | 8,432 | 8,451 | 63,818 |
| 2023/08/10 | 8,394 | 8,419 | 8,392 | 8,417 | 103,087 |
| 2023/08/09 | 8,401 | 8,420 | 8,392 | 8,415 | 49,961 |
| 2023/08/08 | 8,399 | 8,430 | 8,399 | 8,422 | 55,037 |
| 2023/08/07 | 8,402 | 8,402 | 8,379 | 8,382 | 39,122 |
| 2023/08/04 | 8,405 | 8,418 | 8,390 | 8,398 | 96,781 |
| 2023/08/03 | 8,450 | 8,472 | 8,440 | 8,440 | 72,941 |
| 2023/08/02 | 8,481 | 8,498 | 8,464 | 8,468 | 77,463 |
| 2023/08/01 | 8,498 | 8,519 | 8,492 | 8,495 | 79,704 |
| 2023/07/31 | 8,400 | 8,441 | 8,384 | 8,436 | 124,225 |
| 2023/07/28 | 8,251 | 8,399 | 8,235 | 8,298 | 249,882 |
| 2023/07/27 | 8,432 | 8,440 | 8,418 | 8,436 | 87,512 |
| 2023/07/26 | 8,430 | 8,439 | 8,425 | 8,434 | 35,518 |
| 2023/07/25 | 8,439 | 8,448 | 8,425 | 8,438 | 51,156 |
| 2023/07/24 | 8,459 | 8,463 | 8,425 | 8,440 | 69,602 |
| 2023/07/21 | 8,413 | 8,420 | 8,403 | 8,409 | 55,305 |
| 2023/07/20 | 8,414 | 8,421 | 8,401 | 8,408 | 98,587 |
| 2023/07/19 | 8,393 | 8,399 | 8,382 | 8,395 | 123,939 |
| 2023/07/18 | 8,300 | 8,302 | 8,285 | 8,285 | 60,550 |
| 2023/07/14 | 8,275 | 8,275 | 8,240 | 8,260 | 113,754 |
| 2023/07/13 | 8,280 | 8,299 | 8,271 | 8,297 | 88,172 |
| 2023/07/12 | 8,278 | 8,283 | 8,248 | 8,258 | 138,668 |
| 2023/07/11 | 8,331 | 8,334 | 8,300 | 8,311 | 155,969 |
| 2023/07/10 | 8,377 | 8,392 | 8,370 | 8,385 | 78,169 |
| 2023/07/07 | 8,405 | 8,411 | 8,401 | 8,407 | 87,614 |
| 2023/07/06 | 8,456 | 8,462 | 8,425 | 8,432 | 127,120 |
| 2023/07/05 | 8,497 | 8,505 | 8,480 | 8,505 | 69,515 |
| 2023/07/04 | 8,475 | 8,501 | 8,461 | 8,498 | 68,885 |
| 2023/07/03 | 8,433 | 8,458 | 8,432 | 8,451 | 50,703 |
| 2023/06/30 | 8,430 | 8,430 | 8,409 | 8,417 | 58,588 |
| 2023/06/29 | 8,420 | 8,420 | 8,392 | 8,406 | 78,575 |
| 2023/06/28 | 8,409 | 8,420 | 8,403 | 8,418 | 98,924 |