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 |
|---|---|---|---|---|---|
| 2025/06/13 | 14,700 | 14,945 | 14,690 | 14,840 | 681,934 |
| 2025/06/12 | 14,675 | 14,695 | 14,655 | 14,665 | 223,451 |
| 2025/06/11 | 14,575 | 14,670 | 14,570 | 14,645 | 284,270 |
| 2025/06/10 | 14,560 | 14,565 | 14,485 | 14,535 | 268,213 |
| 2025/06/09 | 14,525 | 14,530 | 14,405 | 14,495 | 448,981 |
| 2025/06/06 | 14,605 | 14,680 | 14,585 | 14,665 | 212,030 |
| 2025/06/05 | 14,600 | 14,605 | 14,555 | 14,585 | 285,287 |
| 2025/06/04 | 14,605 | 14,645 | 14,570 | 14,605 | 188,188 |
| 2025/06/03 | 14,560 | 14,585 | 14,505 | 14,535 | 292,521 |
| 2025/06/02 | 14,390 | 14,440 | 14,325 | 14,435 | 190,919 |
| 2025/05/30 | 14,420 | 14,430 | 14,315 | 14,330 | 269,893 |
| 2025/05/29 | 14,365 | 14,445 | 14,335 | 14,410 | 254,644 |
| 2025/05/28 | 14,410 | 14,460 | 14,370 | 14,405 | 237,427 |
| 2025/05/27 | 14,445 | 14,450 | 14,345 | 14,380 | 245,371 |
| 2025/05/26 | 14,445 | 14,465 | 14,380 | 14,435 | 221,376 |
| 2025/05/23 | 14,375 | 14,450 | 14,310 | 14,435 | 272,574 |
| 2025/05/22 | 14,435 | 14,495 | 14,400 | 14,440 | 375,694 |
| 2025/05/21 | 14,345 | 14,415 | 14,320 | 14,400 | 427,799 |
| 2025/05/20 | 14,135 | 14,165 | 14,010 | 14,040 | 353,727 |
| 2025/05/19 | 14,220 | 14,285 | 14,090 | 14,155 | 399,483 |
| 2025/05/16 | 14,265 | 14,265 | 14,085 | 14,150 | 363,763 |
| 2025/05/15 | 14,140 | 14,140 | 13,805 | 13,850 | 696,525 |
| 2025/05/14 | 14,490 | 14,490 | 14,300 | 14,345 | 393,448 |
| 2025/05/13 | 14,480 | 14,535 | 14,365 | 14,515 | 336,682 |
| 2025/05/12 | 14,470 | 14,480 | 14,380 | 14,450 | 356,078 |
| 2025/05/09 | 14,615 | 14,635 | 14,450 | 14,575 | 391,894 |
| 2025/05/08 | 14,665 | 14,770 | 14,535 | 14,570 | 400,474 |
| 2025/05/07 | 14,685 | 14,690 | 14,520 | 14,630 | 488,400 |
| 2025/05/02 | 14,210 | 14,310 | 14,210 | 14,295 | 416,870 |
| 2025/05/01 | 14,160 | 14,165 | 14,000 | 14,090 | 548,609 |
| 2025/04/30 | 14,230 | 14,270 | 14,205 | 14,240 | 245,150 |
| 2025/04/28 | 14,335 | 14,380 | 14,175 | 14,250 | 479,574 |
| 2025/04/25 | 14,475 | 14,550 | 14,265 | 14,305 | 643,108 |
| 2025/04/24 | 14,395 | 14,570 | 14,325 | 14,350 | 779,611 |
| 2025/04/23 | 14,475 | 14,575 | 14,230 | 14,270 | 1,113,190 |
| 2025/04/22 | 14,690 | 14,905 | 14,605 | 14,840 | 954,207 |
| 2025/04/21 | 14,420 | 14,495 | 14,395 | 14,495 | 502,720 |
| 2025/04/18 | 14,385 | 14,465 | 14,350 | 14,410 | 378,742 |
| 2025/04/17 | 14,500 | 14,565 | 14,425 | 14,440 | 795,111 |
| 2025/04/16 | 14,195 | 14,300 | 14,175 | 14,285 | 671,678 |
| 2025/04/15 | 14,045 | 14,100 | 14,030 | 14,085 | 534,634 |
| 2025/04/14 | 14,110 | 14,130 | 13,970 | 14,070 | 654,066 |
| 2025/04/11 | 13,935 | 14,050 | 13,855 | 14,010 | 821,435 |
| 2025/04/10 | 13,785 | 13,930 | 13,690 | 13,870 | 564,361 |
| 2025/04/09 | 13,210 | 13,355 | 13,110 | 13,355 | 533,393 |
| 2025/04/08 | 13,305 | 13,470 | 13,305 | 13,470 | 488,205 |
| 2025/04/07 | 13,035 | 13,540 | 13,030 | 13,265 | 833,571 |
| 2025/04/04 | 13,840 | 13,855 | 13,630 | 13,755 | 586,340 |
| 2025/04/03 | 14,260 | 14,310 | 13,955 | 13,985 | 717,899 |
| 2025/04/02 | 14,225 | 14,330 | 14,170 | 14,200 | 547,753 |
| 2025/04/01 | 14,345 | 14,640 | 14,250 | 14,315 | 1,117,295 |
| 2025/03/31 | 14,130 | 14,280 | 13,995 | 14,260 | 744,577 |
| 2025/03/28 | 13,975 | 14,155 | 13,965 | 14,155 | 487,417 |
| 2025/03/27 | 13,795 | 13,815 | 13,745 | 13,800 | 229,846 |
| 2025/03/26 | 13,750 | 13,795 | 13,740 | 13,795 | 247,322 |
| 2025/03/25 | 13,785 | 13,805 | 13,745 | 13,775 | 277,743 |
| 2025/03/24 | 13,780 | 13,785 | 13,720 | 13,740 | 343,258 |
| 2025/03/21 | 13,790 | 13,790 | 13,695 | 13,785 | 452,827 |
| 2025/03/19 | 13,705 | 13,835 | 13,695 | 13,825 | 373,966 |
| 2025/03/18 | 13,585 | 13,655 | 13,560 | 13,655 | 249,663 |
| 2025/03/17 | 13,510 | 13,520 | 13,475 | 13,490 | 291,890 |
| 2025/03/14 | 13,395 | 13,485 | 13,385 | 13,450 | 336,842 |
| 2025/03/13 | 13,215 | 13,265 | 13,155 | 13,160 | 203,851 |
| 2025/03/12 | 13,115 | 13,115 | 13,065 | 13,100 | 255,569 |
| 2025/03/11 | 12,905 | 12,965 | 12,805 | 12,965 | 321,115 |
| 2025/03/10 | 13,035 | 13,065 | 13,000 | 13,060 | 247,486 |
| 2025/03/07 | 13,055 | 13,055 | 12,980 | 13,025 | 239,795 |
| 2025/03/06 | 13,195 | 13,205 | 13,155 | 13,165 | 168,528 |
| 2025/03/05 | 13,220 | 13,235 | 13,175 | 13,235 | 233,696 |
| 2025/03/04 | 13,130 | 13,140 | 13,040 | 13,065 | 359,150 |
| 2025/03/03 | 13,125 | 13,150 | 13,065 | 13,080 | 262,720 |
| 2025/02/28 | 13,110 | 13,125 | 12,940 | 12,995 | 410,109 |
| 2025/02/27 | 13,265 | 13,265 | 13,135 | 13,195 | 401,316 |
| 2025/02/26 | 13,300 | 13,315 | 13,205 | 13,280 | 342,303 |
| 2025/02/25 | 13,505 | 13,515 | 13,350 | 13,400 | 372,390 |
| 2025/02/21 | 13,390 | 13,455 | 13,380 | 13,440 | 291,113 |
| 2025/02/20 | 13,490 | 13,500 | 13,410 | 13,445 | 283,798 |
| 2025/02/19 | 13,530 | 13,570 | 13,475 | 13,490 | 300,764 |
| 2025/02/18 | 13,380 | 13,460 | 13,325 | 13,440 | 313,024 |
| 2025/02/17 | 13,290 | 13,500 | 13,275 | 13,350 | 543,820 |
| 2025/02/14 | 13,610 | 13,610 | 13,510 | 13,550 | 348,668 |
| 2025/02/13 | 13,550 | 13,645 | 13,540 | 13,580 | 250,403 |
| 2025/02/12 | 13,360 | 13,440 | 13,340 | 13,415 | 263,052 |
| 2025/02/10 | 13,200 | 13,245 | 13,170 | 13,245 | 158,800 |
| 2025/02/07 | 13,110 | 13,185 | 13,065 | 13,145 | 283,159 |
| 2025/02/06 | 13,255 | 13,260 | 13,155 | 13,225 | 221,521 |
| 2025/02/05 | 13,270 | 13,285 | 13,185 | 13,260 | 294,830 |
| 2025/02/04 | 13,200 | 13,265 | 13,180 | 13,240 | 297,525 |
| 2025/02/03 | 13,130 | 13,155 | 13,050 | 13,090 | 265,536 |
| 2025/01/31 | 13,025 | 13,060 | 13,005 | 13,060 | 210,243 |
| 2025/01/30 | 12,960 | 12,965 | 12,885 | 12,930 | 141,006 |
| 2025/01/29 | 12,980 | 13,030 | 12,940 | 12,960 | 104,250 |
| 2025/01/28 | 12,860 | 12,940 | 12,840 | 12,900 | 259,657 |
| 2025/01/27 | 13,040 | 13,050 | 12,955 | 12,990 | 168,435 |
| 2025/01/24 | 13,000 | 13,075 | 12,925 | 13,030 | 300,901 |
| 2025/01/23 | 13,045 | 13,065 | 13,000 | 13,035 | 242,267 |
| 2025/01/22 | 12,920 | 12,985 | 12,885 | 12,950 | 161,754 |
| 2025/01/21 | 12,735 | 12,825 | 12,700 | 12,815 | 135,687 |
| 2025/01/20 | 12,755 | 12,795 | 12,650 | 12,795 | 186,539 |
| 2025/01/17 | 12,770 | 12,775 | 12,725 | 12,770 | 155,668 |
| 2025/01/16 | 12,765 | 12,775 | 12,660 | 12,710 | 216,414 |
| 2025/01/15 | 12,815 | 12,815 | 12,740 | 12,780 | 209,233 |
| 2025/01/14 | 12,785 | 12,785 | 12,660 | 12,730 | 289,720 |
| 2025/01/10 | 12,780 | 12,850 | 12,765 | 12,850 | 195,414 |
| 2025/01/09 | 12,735 | 12,755 | 12,695 | 12,740 | 195,020 |
| 2025/01/08 | 12,690 | 12,695 | 12,660 | 12,685 | 181,027 |
| 2025/01/07 | 12,565 | 12,650 | 12,560 | 12,625 | 220,251 |
| 2025/01/06 | 12,555 | 12,600 | 12,550 | 12,560 | 160,306 |
| 2024/12/30 | 12,530 | 12,530 | 12,475 | 12,495 | 134,734 |
| 2024/12/27 | 12,540 | 12,570 | 12,505 | 12,570 | 133,566 |
| 2024/12/26 | 12,450 | 12,490 | 12,435 | 12,485 | 136,409 |
| 2024/12/25 | 12,445 | 12,455 | 12,420 | 12,435 | 91,795 |
| 2024/12/24 | 12,445 | 12,450 | 12,425 | 12,430 | 122,376 |
| 2024/12/23 | 12,410 | 12,455 | 12,385 | 12,450 | 168,366 |
| 2024/12/20 | 12,350 | 12,370 | 12,305 | 12,340 | 154,870 |
| 2024/12/19 | 12,105 | 12,265 | 12,090 | 12,235 | 180,507 |
| 2024/12/18 | 12,285 | 12,315 | 12,250 | 12,250 | 102,194 |
| 2024/12/17 | 12,320 | 12,375 | 12,320 | 12,325 | 112,712 |
| 2024/12/16 | 12,285 | 12,345 | 12,260 | 12,305 | 151,191 |
| 2024/12/13 | 12,335 | 12,440 | 12,315 | 12,415 | 148,180 |
| 2024/12/12 | 12,495 | 12,515 | 12,435 | 12,515 | 269,537 |
| 2024/12/11 | 12,400 | 12,410 | 12,275 | 12,375 | 279,160 |
| 2024/12/10 | 12,165 | 12,215 | 12,150 | 12,210 | 167,974 |
| 2024/12/09 | 11,965 | 11,985 | 11,900 | 11,960 | 201,929 |
| 2024/12/06 | 11,970 | 12,000 | 11,885 | 11,960 | 205,351 |
| 2024/12/05 | 12,070 | 12,075 | 12,015 | 12,025 | 134,499 |
| 2024/12/04 | 11,980 | 12,030 | 11,960 | 12,010 | 119,531 |
| 2024/12/03 | 11,965 | 12,040 | 11,960 | 12,030 | 214,585 |
| 2024/12/02 | 11,975 | 12,015 | 11,950 | 11,960 | 262,386 |
| 2024/11/29 | 12,095 | 12,115 | 11,985 | 12,085 | 220,833 |
| 2024/11/28 | 12,095 | 12,115 | 12,020 | 12,095 | 225,735 |
| 2024/11/27 | 12,195 | 12,200 | 12,145 | 12,175 | 205,477 |
| 2024/11/26 | 12,185 | 12,275 | 12,175 | 12,205 | 263,129 |
| 2024/11/25 | 12,715 | 12,715 | 12,395 | 12,450 | 373,193 |
| 2024/11/22 | 12,470 | 12,610 | 12,455 | 12,600 | 218,419 |
| 2024/11/21 | 12,490 | 12,490 | 12,445 | 12,470 | 261,210 |
| 2024/11/20 | 12,365 | 12,410 | 12,350 | 12,375 | 318,540 |
| 2024/11/19 | 12,255 | 12,280 | 12,195 | 12,280 | 314,788 |
| 2024/11/18 | 12,025 | 12,195 | 11,985 | 12,105 | 300,006 |
| 2024/11/15 | 12,160 | 12,180 | 12,065 | 12,065 | 209,199 |
| 2024/11/14 | 12,115 | 12,135 | 12,065 | 12,075 | 226,883 |
| 2024/11/13 | 12,145 | 12,255 | 12,145 | 12,245 | 198,715 |
| 2024/11/12 | 12,195 | 12,220 | 12,100 | 12,100 | 289,798 |
| 2024/11/11 | 12,450 | 12,455 | 12,375 | 12,420 | 127,040 |
| 2024/11/08 | 12,560 | 12,590 | 12,445 | 12,450 | 185,682 |
| 2024/11/07 | 12,420 | 12,440 | 12,355 | 12,375 | 394,571 |
| 2024/11/06 | 12,620 | 12,760 | 12,590 | 12,650 | 267,348 |
| 2024/11/05 | 12,625 | 12,665 | 12,575 | 12,620 | 259,213 |
| 2024/11/01 | 12,645 | 12,730 | 12,610 | 12,730 | 256,073 |
| 2024/10/31 | 12,935 | 12,965 | 12,875 | 12,915 | 294,652 |
| 2024/10/30 | 12,880 | 12,925 | 12,870 | 12,925 | 254,469 |
| 2024/10/29 | 12,740 | 12,775 | 12,710 | 12,730 | 303,432 |
| 2024/10/28 | 12,640 | 12,725 | 12,620 | 12,720 | 274,210 |
| 2024/10/25 | 12,525 | 12,560 | 12,440 | 12,475 | 275,653 |
| 2024/10/24 | 12,595 | 12,610 | 12,510 | 12,555 | 364,219 |
| 2024/10/23 | 12,590 | 12,690 | 12,500 | 12,685 | 404,958 |
| 2024/10/22 | 12,400 | 12,500 | 12,390 | 12,480 | 306,019 |
| 2024/10/21 | 12,355 | 12,355 | 12,315 | 12,325 | 188,865 |
| 2024/10/18 | 12,245 | 12,315 | 12,230 | 12,305 | 230,711 |
| 2024/10/17 | 12,105 | 12,155 | 12,100 | 12,145 | 209,390 |
| 2024/10/16 | 11,990 | 12,065 | 11,970 | 12,065 | 121,843 |
| 2024/10/15 | 11,995 | 12,005 | 11,925 | 11,955 | 128,229 |
| 2024/10/11 | 11,850 | 11,915 | 11,830 | 11,915 | 169,574 |
| 2024/10/10 | 11,755 | 11,810 | 11,730 | 11,810 | 116,607 |
| 2024/10/09 | 11,740 | 11,780 | 11,710 | 11,775 | 139,984 |
| 2024/10/08 | 11,825 | 11,835 | 11,760 | 11,825 | 152,492 |
| 2024/10/07 | 11,930 | 11,930 | 11,830 | 11,845 | 180,878 |
| 2024/10/04 | 11,800 | 11,810 | 11,760 | 11,800 | 152,977 |
| 2024/10/03 | 11,790 | 11,835 | 11,765 | 11,765 | 169,497 |
| 2024/10/02 | 11,590 | 11,610 | 11,505 | 11,535 | 208,051 |
| 2024/10/01 | 11,460 | 11,555 | 11,460 | 11,545 | 119,379 |
| 2024/09/30 | 11,505 | 11,520 | 11,400 | 11,405 | 207,567 |
| 2024/09/27 | 11,705 | 11,800 | 11,685 | 11,790 | 176,288 |
| 2024/09/26 | 11,630 | 11,670 | 11,620 | 11,660 | 194,297 |
| 2024/09/25 | 11,480 | 11,550 | 11,475 | 11,525 | 204,160 |
| 2024/09/24 | 11,400 | 11,490 | 11,375 | 11,440 | 203,492 |
| 2024/09/20 | 11,190 | 11,190 | 11,125 | 11,180 | 130,814 |
| 2024/09/19 | 11,060 | 11,120 | 11,055 | 11,110 | 141,259 |
| 2024/09/18 | 11,065 | 11,065 | 10,980 | 11,010 | 82,689 |
| 2024/09/17 | 11,000 | 11,010 | 10,955 | 10,980 | 86,437 |
| 2024/09/13 | 10,970 | 10,975 | 10,925 | 10,945 | 164,089 |
| 2024/09/12 | 10,840 | 10,900 | 10,835 | 10,900 | 91,252 |
| 2024/09/11 | 10,850 | 10,855 | 10,740 | 10,780 | 105,559 |
| 2024/09/10 | 10,860 | 10,885 | 10,835 | 10,850 | 91,313 |
| 2024/09/09 | 10,760 | 10,820 | 10,755 | 10,760 | 104,654 |
| 2024/09/06 | 10,935 | 10,935 | 10,855 | 10,865 | 83,369 |
| 2024/09/05 | 10,845 | 10,875 | 10,830 | 10,860 | 112,401 |
| 2024/09/04 | 10,990 | 10,995 | 10,940 | 10,970 | 129,002 |
| 2024/09/03 | 11,090 | 11,125 | 11,060 | 11,070 | 121,892 |
| 2024/09/02 | 11,080 | 11,100 | 11,010 | 11,045 | 79,268 |
| 2024/08/30 | 11,055 | 11,055 | 11,015 | 11,025 | 74,356 |
| 2024/08/29 | 10,960 | 11,045 | 10,955 | 11,025 | 79,333 |
| 2024/08/28 | 11,015 | 11,030 | 10,955 | 10,955 | 85,392 |
| 2024/08/27 | 11,010 | 11,035 | 10,980 | 11,030 | 91,844 |
| 2024/08/26 | 10,980 | 10,985 | 10,915 | 10,950 | 98,037 |
| 2024/08/23 | 11,010 | 11,030 | 10,960 | 10,995 | 81,801 |
| 2024/08/22 | 11,060 | 11,080 | 10,990 | 11,020 | 165,309 |
| 2024/08/21 | 11,080 | 11,115 | 11,045 | 11,105 | 116,969 |
| 2024/08/20 | 11,135 | 11,165 | 11,070 | 11,150 | 118,778 |
| 2024/08/19 | 11,230 | 11,260 | 11,020 | 11,040 | 181,692 |