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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/12 | 15,015 | 15,050 | 14,990 | 14,990 | 356,174 |
| 2025/08/08 | 15,080 | 15,100 | 15,060 | 15,085 | 422,090 |
| 2025/08/07 | 15,010 | 15,080 | 15,000 | 15,040 | 280,128 |
| 2025/08/06 | 15,065 | 15,085 | 15,010 | 15,060 | 206,535 |
| 2025/08/05 | 15,000 | 15,020 | 14,965 | 14,980 | 228,292 |
| 2025/08/04 | 14,975 | 15,010 | 14,945 | 14,990 | 310,995 |
| 2025/08/01 | 14,975 | 14,995 | 14,955 | 14,970 | 175,126 |
| 2025/07/31 | 14,840 | 14,865 | 14,800 | 14,855 | 335,321 |
| 2025/07/30 | 14,930 | 14,945 | 14,870 | 14,880 | 323,462 |
| 2025/07/29 | 14,880 | 14,900 | 14,850 | 14,875 | 228,989 |
| 2025/07/28 | 14,900 | 14,955 | 14,845 | 14,950 | 269,483 |
| 2025/07/25 | 14,970 | 15,010 | 14,905 | 14,905 | 249,148 |
| 2025/07/24 | 15,000 | 15,010 | 14,910 | 14,925 | 554,746 |
| 2025/07/23 | 15,195 | 15,220 | 15,130 | 15,180 | 379,148 |
| 2025/07/22 | 15,110 | 15,135 | 15,095 | 15,120 | 286,377 |
| 2025/07/18 | 14,975 | 15,010 | 14,965 | 15,005 | 206,037 |
| 2025/07/17 | 14,965 | 15,005 | 14,955 | 14,970 | 245,773 |
| 2025/07/16 | 14,980 | 15,025 | 14,960 | 15,005 | 248,656 |
| 2025/07/15 | 14,940 | 15,000 | 14,925 | 15,000 | 259,417 |
| 2025/07/14 | 14,985 | 14,995 | 14,920 | 14,950 | 341,371 |
| 2025/07/11 | 14,710 | 14,830 | 14,700 | 14,830 | 205,414 |
| 2025/07/10 | 14,665 | 14,705 | 14,625 | 14,705 | 136,119 |
| 2025/07/09 | 14,670 | 14,690 | 14,610 | 14,625 | 286,192 |
| 2025/07/08 | 14,715 | 14,750 | 14,690 | 14,730 | 331,407 |
| 2025/07/07 | 14,575 | 14,580 | 14,440 | 14,550 | 369,594 |
| 2025/07/04 | 14,570 | 14,620 | 14,550 | 14,610 | 315,564 |
| 2025/07/03 | 14,560 | 14,625 | 14,515 | 14,625 | 296,302 |
| 2025/07/02 | 14,500 | 14,540 | 14,460 | 14,520 | 333,198 |
| 2025/07/01 | 14,430 | 14,485 | 14,390 | 14,475 | 317,742 |
| 2025/06/30 | 14,295 | 14,340 | 14,255 | 14,335 | 498,629 |
| 2025/06/27 | 14,545 | 14,545 | 14,390 | 14,400 | 433,572 |
| 2025/06/26 | 14,660 | 14,660 | 14,570 | 14,605 | 275,238 |
| 2025/06/25 | 14,605 | 14,660 | 14,595 | 14,645 | 330,729 |
| 2025/06/24 | 14,760 | 14,795 | 14,600 | 14,615 | 600,063 |
| 2025/06/23 | 14,960 | 14,960 | 14,880 | 14,945 | 364,325 |
| 2025/06/20 | 14,845 | 14,850 | 14,745 | 14,755 | 267,315 |
| 2025/06/19 | 14,850 | 14,860 | 14,750 | 14,760 | 393,588 |
| 2025/06/18 | 14,940 | 14,960 | 14,865 | 14,890 | 294,439 |
| 2025/06/17 | 14,890 | 14,935 | 14,845 | 14,885 | 338,102 |
| 2025/06/16 | 15,090 | 15,095 | 14,865 | 14,895 | 462,808 |
| 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 |