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
2026/06/16 20,755 20,790 20,645 20,690 231,297
2026/06/15 20,550 20,770 20,490 20,665 334,057
2026/06/12 20,105 20,185 19,910 19,940 616,699
2026/06/11 19,335 19,710 19,230 19,520 843,932
2026/06/10 20,195 20,205 19,905 20,160 740,497
2026/06/09 20,655 20,765 20,575 20,695 492,763
2026/06/08 20,795 20,930 20,545 20,650 602,530
2026/06/05 21,310 21,395 21,185 21,320 378,308
2026/06/04 21,240 21,420 21,145 21,355 424,838
2026/06/03 21,325 21,425 21,255 21,320 578,290
2026/06/02 21,275 21,575 21,230 21,575 509,176
2026/06/01 21,505 21,620 21,380 21,480 504,308
2026/05/29 21,285 21,480 21,280 21,435 480,559
2026/05/28 21,135 21,195 20,725 20,865 490,188
2026/05/27 21,365 21,470 21,280 21,290 302,430
2026/05/26 21,575 21,600 21,350 21,405 455,523
2026/05/25 21,605 21,650 21,535 21,570 324,275
2026/05/22 21,495 21,540 21,395 21,475 261,858
2026/05/21 21,535 21,675 21,430 21,490 274,974
2026/05/20 21,250 21,440 21,100 21,190 456,299
2026/05/19 21,725 21,785 21,435 21,585 433,632
2026/05/18 21,540 21,640 21,260 21,510 482,830
2026/05/15 22,025 22,090 21,635 21,695 563,956
2026/05/14 22,165 22,300 22,110 22,155 352,383
2026/05/13 22,275 22,310 22,110 22,255 291,969
2026/05/12 22,455 22,490 22,150 22,150 276,740
2026/05/11 22,135 22,195 21,910 22,010 225,081
2026/05/08 22,210 22,340 22,170 22,300 204,644
2026/05/07 22,165 22,200 22,025 22,165 237,571
2026/05/01 21,815 21,910 21,700 21,725 270,223
2026/04/30 21,980 22,020 21,820 21,985 352,039
2026/04/28 22,410 22,495 22,120 22,175 277,082
2026/04/27 22,370 22,590 22,330 22,545 232,153
2026/04/24 22,495 22,560 22,300 22,370 238,783
2026/04/23 22,650 22,755 22,470 22,610 319,506
2026/04/22 22,720 22,810 22,690 22,745 149,569
2026/04/21 22,960 23,035 22,790 22,825 159,875
2026/04/20 22,795 23,000 22,710 22,850 233,578
2026/04/17 22,965 23,015 22,840 22,910 230,364
2026/04/16 23,100 23,135 23,015 23,045 270,457
2026/04/15 23,090 23,250 23,025 23,080 300,152
2026/04/14 22,700 22,850 22,670 22,795 272,980
2026/04/13 22,345 22,655 22,275 22,630 374,500
2026/04/10 22,755 22,765 22,560 22,655 371,747
2026/04/09 22,540 22,635 22,475 22,540 367,934
2026/04/08 23,075 23,120 22,730 23,020 533,620
2026/04/07 22,400 22,470 22,220 22,260 328,193
2026/04/06 22,200 22,430 22,140 22,350 466,535
2026/04/03 22,450 22,625 22,395 22,465 441,853
2026/03/27 21,200 21,470 21,015 21,440 587,816
2026/03/26 21,795 21,840 21,160 21,295 863,840
2026/03/25 21,670 22,060 21,600 21,835 1,073,731
2026/03/24 21,300 21,310 20,425 20,770 896,806
2026/03/23 21,135 21,365 20,385 20,385 1,625,033
2026/03/19 23,265 23,380 23,040 23,040 582,486
2026/03/18 23,885 23,975 23,830 23,895 355,338
2026/03/17 23,990 24,130 23,880 23,915 258,530
2026/03/16 24,005 24,200 23,950 24,040 450,305
2026/03/13 24,455 24,610 24,450 24,505 343,424
2026/03/12 24,615 24,770 24,600 24,725 386,430
2026/03/11 24,820 24,950 24,725 24,755 453,024
2026/03/10 24,500 24,655 24,415 24,550 434,741
2026/03/09 24,300 24,555 24,000 24,550 703,614
2026/03/06 24,235 24,525 24,055 24,495 548,911
2026/03/05 24,680 24,740 24,395 24,495 490,383
2026/03/04 24,670 24,975 24,460 24,650 1,206,465
2026/03/03 25,655 25,780 25,300 25,460 1,155,523
2026/03/02 25,665 25,665 25,120 25,665 1,165,301
2026/02/27 24,625 24,745 24,500 24,610 454,125
2026/02/26 24,665 24,750 24,595 24,660 472,031
2026/02/25 24,485 24,765 24,385 24,690 644,625
2026/02/24 24,800 24,800 24,350 24,485 703,422
2026/02/20 23,760 23,880 23,665 23,825 567,136
2026/02/19 23,530 23,800 23,430 23,800 546,370
2026/02/18 22,755 23,240 22,755 23,175 571,854
2026/02/17 23,520 23,530 22,735 22,975 840,021
2026/02/16 23,665 23,745 23,395 23,465 674,110
2026/02/13 23,245 23,695 23,220 23,405 958,963
2026/02/12 24,100 24,135 23,845 24,025 651,803
2026/02/10 24,400 24,495 24,090 24,200 971,094
2026/02/09 24,645 24,670 24,030 24,360 1,189,540
2026/02/06 22,630 24,040 22,460 23,645 1,994,261
2026/02/05 24,725 24,760 23,670 24,100 1,895,152
2026/02/04 24,150 24,990 24,015 24,765 2,039,951
2026/02/03 22,900 23,450 22,590 23,365 2,196,903
2026/02/02 22,885 23,645 21,175 21,235 4,488,724
2026/01/30 26,025 26,280 24,015 24,695 2,852,974
2026/01/29 25,890 26,585 25,805 26,500 2,042,357
2026/01/28 24,410 24,985 24,300 24,890 1,564,200
2026/01/27 23,900 24,245 23,800 24,245 1,118,737
2026/01/26 24,000 24,135 23,830 23,895 1,322,014
2026/01/23 23,995 24,070 23,830 23,900 953,065
2026/01/22 23,285 23,495 23,120 23,410 1,243,999
2026/01/21 23,485 23,800 23,330 23,655 1,658,124
2026/01/20 22,610 22,930 22,535 22,930 833,499
2026/01/19 22,535 22,570 22,410 22,490 713,918
2026/01/16 22,430 22,450 22,200 22,300 587,916
2026/01/15 22,510 22,560 22,230 22,335 881,541
2026/01/14 22,375 22,640 22,340 22,640 1,037,531
2026/01/13 22,240 22,245 22,030 22,215 785,668
2026/01/09 21,380 21,525 21,315 21,505 509,207
2026/01/08 21,315 21,375 21,140 21,155 550,747
2026/01/07 21,500 21,530 21,200 21,300 524,465
2026/01/06 21,380 21,420 21,210 21,300 702,413
2026/01/05 21,160 21,420 21,070 21,270 874,932
2025/12/30 20,700 20,990 20,675 20,805 1,089,620
2025/12/29 21,695 21,695 21,260 21,460 699,305
2025/12/26 21,670 21,790 21,490 21,535 923,991
2025/12/25 21,490 21,660 21,355 21,655 386,893
2025/12/24 21,540 21,685 21,435 21,490 751,980
2025/12/23 21,540 21,720 21,280 21,375 1,133,869
2025/12/22 20,980 21,215 20,915 21,210 736,760
2025/12/19 20,635 20,640 20,525 20,625 332,177
2025/12/18 20,670 20,685 20,560 20,655 444,277
2025/12/17 20,365 20,610 20,365 20,595 376,930
2025/12/16 20,550 20,555 20,210 20,330 717,523
2025/12/15 20,550 20,675 20,510 20,635 526,983
2025/12/12 20,305 20,400 20,195 20,400 348,790
2025/12/11 20,110 20,220 20,030 20,095 315,587
2025/12/10 20,110 20,135 20,050 20,115 259,991
2025/12/09 20,005 20,015 19,920 19,990 282,667
2025/12/08 20,015 20,065 19,940 20,015 331,719
2025/12/05 19,920 20,015 19,880 20,000 253,818
2025/12/04 20,000 20,080 19,870 19,895 554,187
2025/12/03 20,055 20,145 20,015 20,020 291,720
2025/12/02 20,275 20,345 20,050 20,055 585,151
2025/12/01 20,235 20,460 20,170 20,250 758,623
2025/11/28 19,910 20,065 19,905 20,065 390,689
2025/11/27 19,960 19,985 19,800 19,855 412,910
2025/11/26 19,740 19,925 19,715 19,855 419,730
2025/11/25 19,755 19,830 19,650 19,800 553,698
2025/11/21 19,600 19,650 19,320 19,320 615,897
2025/11/20 19,755 19,785 19,445 19,600 712,660
2025/11/19 19,425 19,555 19,220 19,515 669,785
2025/11/18 19,365 19,425 19,040 19,070 726,357
2025/11/17 19,705 19,710 19,375 19,415 1,062,357
2025/11/14 20,055 20,265 20,000 20,120 845,952
2025/11/13 20,140 20,240 20,000 20,185 874,305
2025/11/12 20,000 20,080 19,655 19,750 873,405
2025/11/11 19,835 20,000 19,730 19,860 1,029,226
2025/11/10 19,045 19,380 18,980 19,380 605,657
2025/11/07 18,895 18,970 18,810 18,860 449,072
2025/11/06 19,030 19,120 18,785 18,905 653,168
2025/11/05 18,675 19,000 18,525 18,855 814,619
2025/11/04 19,430 19,430 19,060 19,075 751,698
2025/10/31 19,550 19,585 19,120 19,170 1,026,634
2025/10/30 18,650 18,860 18,520 18,810 751,326
2025/10/29 18,165 18,850 18,155 18,485 1,017,000
2025/10/28 18,755 18,895 18,215 18,250 1,511,696
2025/10/27 19,250 19,395 19,060 19,295 753,569
2025/10/24 19,685 19,850 19,280 19,280 1,203,312
2025/10/23 19,855 20,075 19,265 19,510 1,553,742
2025/10/22 20,170 20,860 19,205 20,255 2,270,988
2025/10/21 23,850 23,915 21,225 21,635 1,819,725
2025/10/20 21,900 23,085 21,815 22,525 1,732,473
2025/10/17 23,740 25,740 23,000 23,400 3,045,058
2025/10/16 21,885 22,810 21,500 22,395 2,047,775
2025/10/15 20,600 21,065 20,375 21,050 1,001,985
2025/10/14 20,250 20,600 20,000 20,165 1,267,869
2025/10/10 19,550 19,745 19,300 19,450 865,045
2025/10/09 19,515 19,790 19,355 19,750 740,242
2025/10/08 19,250 19,650 19,170 19,400 941,981
2025/10/07 18,670 18,985 18,615 18,935 878,487
2025/10/06 18,415 18,430 18,080 18,400 767,124
2025/10/03 18,000 18,080 17,870 17,935 637,124
2025/10/02 18,615 18,790 17,945 18,165 1,637,779
2025/10/01 18,985 19,480 18,520 18,800 2,167,830
2025/09/30 18,785 19,000 18,360 19,000 1,548,462
2025/09/29 17,845 18,260 17,740 18,165 1,030,557
2025/09/26 17,695 17,700 17,605 17,635 512,104
2025/09/25 17,500 17,570 17,430 17,540 590,048
2025/09/24 17,355 17,570 17,340 17,520 893,461
2025/09/22 17,140 17,190 17,035 17,150 467,840
2025/09/19 16,650 16,790 16,635 16,780 345,478
2025/09/18 17,025 17,060 16,440 16,800 838,841
2025/09/17 17,210 17,225 16,890 16,945 714,562
2025/09/16 16,950 17,250 16,860 17,140 812,524
2025/09/12 16,500 16,885 16,445 16,670 760,784
2025/09/11 16,400 16,475 16,385 16,475 470,192
2025/09/10 16,285 16,405 16,245 16,405 584,201
2025/09/09 16,210 16,315 16,200 16,245 602,294
2025/09/08 16,105 16,135 16,040 16,100 413,330
2025/09/05 15,935 15,950 15,895 15,920 350,004
2025/09/04 15,925 15,945 15,790 15,850 449,313
2025/09/03 15,865 15,945 15,845 15,880 556,128
2025/09/02 15,480 15,640 15,460 15,605 522,160
2025/09/01 15,305 15,475 15,300 15,475 496,842
2025/08/29 15,150 15,165 15,135 15,155 223,144
2025/08/28 15,130 15,140 15,065 15,075 247,681
2025/08/27 15,100 15,125 15,085 15,100 288,020
2025/08/26 14,990 15,085 14,960 15,075 342,627
2025/08/25 15,000 15,005 14,970 14,980 241,150
2025/08/22 14,965 14,985 14,940 14,945 206,665
2025/08/21 14,895 14,900 14,865 14,865 148,505
2025/08/20 14,815 14,825 14,780 14,800 339,166
2025/08/19 14,905 14,925 14,870 14,900 227,480
2025/08/18 14,820 14,950 14,815 14,930 235,700
2025/08/15 14,895 14,895 14,855 14,875 208,686
2025/08/14 14,965 14,970 14,840 14,855 348,147
2025/08/13 14,985 15,005 14,935 15,000 298,906

このページの先頭へ