日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 6,060 6,090 6,060 6,090 96,019
2020/12/29 6,090 6,100 6,050 6,080 125,338
2020/12/28 6,080 6,100 6,060 6,100 200,486
2020/12/25 6,070 6,100 6,030 6,040 134,446
2020/12/24 6,050 6,080 6,040 6,040 128,863
2020/12/23 6,000 6,040 6,000 6,010 197,504
2020/12/22 6,100 6,120 6,050 6,070 170,486
2020/12/21 6,120 6,220 6,110 6,140 166,041
2020/12/18 6,010 6,230 6,000 6,200 895,822
2020/12/17 5,950 5,960 5,930 5,960 84,612
2020/12/16 5,920 5,940 5,910 5,930 164,664
2020/12/15 5,870 5,910 5,850 5,900 119,021
2020/12/14 5,900 5,900 5,880 5,880 154,837
2020/12/11 5,910 5,910 5,890 5,900 71,089
2020/12/10 5,900 5,940 5,890 5,910 155,997
2020/12/09 6,010 6,010 5,950 5,980 178,761
2020/12/08 5,970 6,000 5,960 5,980 209,677
2020/12/07 5,900 5,910 5,880 5,910 162,030
2020/12/04 5,890 5,910 5,880 5,880 120,499
2020/12/03 5,890 5,920 5,880 5,920 156,176
2020/12/02 5,830 5,850 5,810 5,830 127,913
2020/12/01 5,710 5,760 5,700 5,760 134,329
2020/11/30 5,740 5,740 5,650 5,650 246,445
2020/11/27 5,820 5,820 5,780 5,790 98,828
2020/11/26 5,810 5,830 5,800 5,800 135,509
2020/11/25 5,820 5,840 5,800 5,800 240,011
2020/11/24 5,910 5,920 5,860 5,870 190,393
2020/11/20 5,950 5,990 5,950 5,980 98,871
2020/11/19 6,010 6,010 5,950 5,950 156,320
2020/11/18 6,060 6,060 6,020 6,030 68,271
2020/11/17 6,100 6,100 6,080 6,080 53,819
2020/11/16 6,110 6,130 6,090 6,090 107,853
2020/11/13 6,070 6,090 6,070 6,070 59,737
2020/11/12 6,070 6,090 6,060 6,060 89,108
2020/11/11 6,100 6,110 6,080 6,100 89,462
2020/11/10 6,060 6,120 6,050 6,100 482,468
2020/11/09 6,220 6,260 6,210 6,260 212,822
2020/11/06 6,220 6,220 6,160 6,190 202,483
2020/11/05 6,130 6,150 6,120 6,140 66,366
2020/11/04 6,190 6,190 6,110 6,140 161,422
2020/11/02 6,040 6,100 6,040 6,090 107,646
2020/10/30 6,040 6,070 6,010 6,010 151,882
2020/10/29 6,040 6,080 6,040 6,070 168,390
2020/10/28 6,160 6,160 6,140 6,150 75,606
2020/10/27 6,160 6,180 6,140 6,160 66,099
2020/10/26 6,140 6,160 6,130 6,140 59,001
2020/10/23 6,150 6,160 6,140 6,150 53,227
2020/10/22 6,230 6,230 6,170 6,170 101,927
2020/10/21 6,240 6,250 6,220 6,230 62,734
2020/10/20 6,210 6,220 6,190 6,200 123,867
2020/10/19 6,200 6,220 6,180 6,220 64,506
2020/10/16 6,210 6,220 6,190 6,220 120,819
2020/10/15 6,190 6,190 6,160 6,180 41,006
2020/10/14 6,180 6,200 6,150 6,190 150,946
2020/10/13 6,270 6,270 6,210 6,220 79,000
2020/10/12 6,310 6,310 6,250 6,280 175,420
2020/10/09 6,200 6,240 6,190 6,220 85,356
2020/10/08 6,180 6,200 6,150 6,160 106,615
2020/10/07 6,130 6,200 6,120 6,180 347,305
2020/10/06 6,240 6,250 6,190 6,190 100,664
2020/10/05 6,200 6,210 6,160 6,180 95,062
2020/10/02 6,190 6,200 6,150 6,200 129,693
2020/09/30 6,210 6,210 6,140 6,140 79,295
2020/09/29 6,120 6,150 6,120 6,130 88,630
2020/09/28 6,060 6,070 6,020 6,020 109,106
2020/09/25 6,080 6,100 6,070 6,070 97,065
2020/09/24 6,030 6,070 6,020 6,030 384,853
2020/09/23 6,170 6,190 6,130 6,150 363,710
2020/09/18 6,290 6,310 6,260 6,270 132,594
2020/09/17 6,390 6,390 6,260 6,290 256,322
2020/09/16 6,400 6,410 6,360 6,370 91,287
2020/09/15 6,410 6,460 6,410 6,450 71,430
2020/09/14 6,370 6,440 6,360 6,400 251,844
2020/09/11 6,410 6,410 6,370 6,370 68,014
2020/09/10 6,390 6,400 6,380 6,400 62,448
2020/09/09 6,310 6,360 6,310 6,320 117,172
2020/09/08 6,370 6,370 6,310 6,330 73,927
2020/09/07 6,340 6,380 6,340 6,360 73,059
2020/09/04 6,370 6,380 6,330 6,350 131,615
2020/09/03 6,390 6,450 6,380 6,390 151,117
2020/09/02 6,460 6,500 6,430 6,470 127,816
2020/09/01 6,520 6,550 6,480 6,510 292,887
2020/08/31 6,510 6,520 6,470 6,500 100,781
2020/08/28 6,390 6,470 6,390 6,430 119,347
2020/08/27 6,440 6,460 6,410 6,410 114,616
2020/08/26 6,390 6,410 6,370 6,370 115,814
2020/08/25 6,380 6,410 6,370 6,380 79,597
2020/08/24 6,400 6,420 6,360 6,400 151,487
2020/08/21 6,480 6,490 6,440 6,450 122,415
2020/08/20 6,400 6,500 6,390 6,490 208,653
2020/08/19 6,610 6,610 6,540 6,560 200,653
2020/08/18 6,550 6,630 6,530 6,610 313,770
2020/08/17 6,430 6,460 6,390 6,430 179,308
2020/08/14 6,440 6,520 6,430 6,480 248,771
2020/08/13 6,310 6,360 6,300 6,330 244,408
2020/08/12 6,290 6,360 6,180 6,210 644,311
2020/08/11 6,650 6,660 6,580 6,590 297,596
2020/08/07 6,730 6,750 6,700 6,740 263,487
2020/08/06 6,630 6,660 6,610 6,660 195,728
2020/08/05 6,660 6,660 6,540 6,630 364,766
2020/08/04 6,540 6,540 6,500 6,510 150,359
2020/08/03 6,560 6,570 6,480 6,500 222,782
2020/07/31 6,390 6,440 6,320 6,440 258,972
2020/07/30 6,500 6,500 6,420 6,420 303,485
2020/07/29 6,530 6,560 6,470 6,500 320,106
2020/07/28 6,540 6,660 6,440 6,450 590,261
2020/07/27 6,340 6,450 6,320 6,450 331,156
2020/07/22 6,110 6,160 6,100 6,160 214,003
2020/07/21 6,070 6,070 6,040 6,050 116,224
2020/07/20 6,040 6,040 6,010 6,040 76,925
2020/07/17 5,990 6,000 5,980 5,990 87,197
2020/07/16 6,010 6,020 5,980 6,000 153,169
2020/07/15 6,040 6,060 5,990 6,000 172,612
2020/07/14 6,080 6,090 6,000 6,000 184,093
2020/07/13 6,070 6,080 6,040 6,080 117,023
2020/07/10 6,120 6,120 6,030 6,030 200,987
2020/07/09 6,080 6,110 6,060 6,110 126,355
2020/07/08 6,040 6,060 6,030 6,030 70,717
2020/07/07 6,050 6,050 6,020 6,020 124,265
2020/07/06 6,040 6,050 6,020 6,050 114,015
2020/07/03 6,030 6,040 6,000 6,000 86,904
2020/07/02 6,000 6,020 5,980 6,000 141,367
2020/07/01 6,060 6,080 6,010 6,050 211,552
2020/06/30 6,000 6,000 5,950 5,980 151,288
2020/06/29 5,870 5,980 5,870 5,980 220,844
2020/06/26 5,860 5,880 5,830 5,830 116,478
2020/06/25 5,840 5,870 5,830 5,830 109,870
2020/06/24 5,830 5,870 5,820 5,860 143,430
2020/06/23 5,800 5,810 5,780 5,790 104,546
2020/06/22 5,750 5,790 5,740 5,790 142,472
2020/06/19 5,710 5,710 5,680 5,710 100,880
2020/06/18 5,690 5,710 5,680 5,690 101,717
2020/06/17 5,720 5,730 5,700 5,730 56,680
2020/06/16 5,700 5,730 5,700 5,730 51,112
2020/06/15 5,730 5,740 5,700 5,700 120,278
2020/06/12 5,680 5,710 5,670 5,690 80,375
2020/06/11 5,700 5,720 5,670 5,680 124,220
2020/06/10 5,700 5,720 5,680 5,690 105,444
2020/06/09 5,700 5,700 5,680 5,680 113,446
2020/06/08 5,710 5,720 5,690 5,720 324,591
2020/06/05 5,770 5,780 5,730 5,730 89,531
2020/06/04 5,720 5,760 5,720 5,730 123,050
2020/06/03 5,760 5,790 5,750 5,770 120,925
2020/06/02 5,790 5,790 5,750 5,760 86,584
2020/06/01 5,760 5,790 5,740 5,770 159,337
2020/05/29 5,740 5,740 5,700 5,700 88,662
2020/05/28 5,700 5,730 5,690 5,730 81,545
2020/05/27 5,670 5,730 5,660 5,710 237,922
2020/05/26 5,740 5,780 5,730 5,750 156,481
2020/05/25 5,780 5,780 5,740 5,750 75,194
2020/05/22 5,760 5,760 5,740 5,750 70,330
2020/05/21 5,810 5,820 5,780 5,790 104,466
2020/05/20 5,840 5,850 5,750 5,820 175,080
2020/05/19 5,770 5,790 5,760 5,770 150,117
2020/05/18 5,850 5,870 5,810 5,850 188,819
2020/05/15 5,760 5,770 5,730 5,760 130,066
2020/05/14 5,720 5,730 5,690 5,710 112,448
2020/05/13 5,660 5,690 5,660 5,690 90,804
2020/05/12 5,650 5,680 5,630 5,660 97,331
2020/05/11 5,650 5,670 5,630 5,650 142,928
2020/05/08 5,650 5,670 5,640 5,670 106,630
2020/05/07 5,590 5,600 5,580 5,590 78,245
2020/05/01 5,610 5,620 5,570 5,570 97,473
2020/04/30 5,700 5,710 5,630 5,630 162,881
2020/04/28 5,680 5,700 5,610 5,660 169,734
2020/04/27 5,740 5,750 5,700 5,720 112,977
2020/04/24 5,760 5,760 5,720 5,740 96,042
2020/04/23 5,700 5,740 5,660 5,730 166,940
2020/04/22 5,610 5,630 5,560 5,590 87,893
2020/04/21 5,630 5,640 5,600 5,600 101,863
2020/04/20 5,560 5,600 5,520 5,590 209,586
2020/04/17 5,700 5,710 5,630 5,640 149,428
2020/04/16 5,750 5,750 5,690 5,710 115,438
2020/04/15 5,780 5,780 5,720 5,760 140,084
2020/04/14 5,830 5,870 5,780 5,790 187,852
2020/04/13 5,780 5,790 5,700 5,760 313,987
2020/04/10 5,690 5,720 5,670 5,720 138,575
2020/04/09 5,580 5,630 5,560 5,600 100,868
2020/04/08 5,560 5,570 5,500 5,570 121,207
2020/04/07 5,640 5,650 5,560 5,590 107,076
2020/04/06 5,480 5,480 5,450 5,470 111,705
2020/04/03 5,370 5,390 5,360 5,380 57,975
2020/04/02 5,280 5,280 5,240 5,270 57,181
2020/04/01 5,200 5,300 5,200 5,230 167,935
2020/03/31 5,380 5,440 5,370 5,400 80,113
2020/03/30 5,450 5,450 5,360 5,370 124,213
2020/03/27 5,500 5,510 5,410 5,450 112,657
2020/03/26 5,470 5,500 5,420 5,450 156,217
2020/03/25 5,620 5,630 5,400 5,430 247,638
2020/03/24 5,400 5,450 5,250 5,280 309,383
2020/03/23 5,040 5,100 5,040 5,080 145,022
2020/03/19 4,980 5,000 4,900 4,925 164,082
2020/03/18 5,100 5,150 4,990 4,990 114,837
2020/03/17 4,975 4,975 4,900 4,905 231,178
2020/03/16 5,090 5,130 5,010 5,050 209,174
2020/03/13 5,100 5,170 5,010 5,130 342,633
2020/03/12 5,360 5,400 5,240 5,290 147,991
2020/03/11 5,370 5,470 5,370 5,460 192,900
2020/03/10 5,470 5,470 5,290 5,430 142,388
2020/03/09 5,690 5,770 5,450 5,470 431,902
2020/03/06 5,640 5,660 5,590 5,660 187,454
2020/03/05 5,540 5,550 5,510 5,540 98,954
2020/03/04 5,510 5,570 5,510 5,550 147,358
2020/03/03 5,360 5,420 5,320 5,410 207,787
2020/03/02 5,260 5,430 5,250 5,400 328,788
2020/02/28 5,740 5,740 5,550 5,560 307,582
2020/02/27 5,650 5,700 5,640 5,700 160,272
2020/02/26 5,760 5,760 5,640 5,660 190,015
2020/02/25 5,770 5,900 5,720 5,860 359,449
2020/02/21 5,670 5,700 5,650 5,700 109,833
2020/02/20 5,600 5,600 5,580 5,600 103,648
2020/02/19 5,510 5,540 5,500 5,540 100,565
2020/02/18 5,490 5,500 5,470 5,490 128,129
2020/02/17 5,430 5,490 5,420 5,490 259,299
2020/02/14 5,400 5,400 5,380 5,390 92,272
2020/02/13 5,380 5,400 5,360 5,390 140,548
2020/02/12 5,370 5,370 5,340 5,340 74,864
2020/02/10 5,380 5,380 5,350 5,360 76,642
2020/02/07 5,360 5,370 5,340 5,360 51,331
2020/02/06 5,300 5,360 5,300 5,350 190,727
2020/02/05 5,270 5,310 5,240 5,310 167,587
2020/02/04 5,300 5,310 5,280 5,300 73,842
2020/02/03 5,320 5,320 5,290 5,300 101,357
2020/01/31 5,290 5,300 5,290 5,300 54,872
2020/01/30 5,310 5,310 5,290 5,310 49,709
2020/01/29 5,270 5,290 5,250 5,290 89,920
2020/01/28 5,290 5,310 5,290 5,290 64,872
2020/01/27 5,310 5,320 5,280 5,310 60,773
2020/01/24 5,280 5,280 5,250 5,270 57,462
2020/01/23 5,280 5,290 5,260 5,270 21,408
2020/01/22 5,250 5,280 5,250 5,280 66,029
2020/01/21 5,300 5,300 5,280 5,290 87,948
2020/01/20 5,290 5,300 5,280 5,290 73,664
2020/01/17 5,260 5,290 5,250 5,290 30,156
2020/01/16 5,240 5,270 5,240 5,240 48,473
2020/01/15 5,220 5,250 5,220 5,240 55,754
2020/01/14 5,210 5,220 5,190 5,200 89,176
2020/01/10 5,220 5,230 5,190 5,200 60,622
2020/01/09 5,220 5,240 5,210 5,220 112,918
2020/01/08 5,290 5,350 5,290 5,310 135,124
2020/01/07 5,210 5,230 5,190 5,230 152,757
2020/01/06 5,220 5,260 5,200 5,250 135,951

このページの先頭へ