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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,720 | 3,720 | 3,705 | 3,720 | 62,734 |
| 2010/12/29 | 3,740 | 3,740 | 3,725 | 3,735 | 20,320 |
| 2010/12/28 | 3,705 | 3,710 | 3,695 | 3,710 | 34,966 |
| 2010/12/27 | 3,680 | 3,710 | 3,670 | 3,705 | 79,633 |
| 2010/12/24 | 3,705 | 3,720 | 3,700 | 3,710 | 134,822 |
| 2010/12/22 | 3,755 | 3,765 | 3,750 | 3,760 | 44,500 |
| 2010/12/21 | 3,750 | 3,750 | 3,740 | 3,745 | 30,106 |
| 2010/12/20 | 3,740 | 3,755 | 3,740 | 3,750 | 62,986 |
| 2010/12/17 | 3,725 | 3,735 | 3,710 | 3,735 | 49,018 |
| 2010/12/16 | 3,765 | 3,765 | 3,750 | 3,765 | 52,096 |
| 2010/12/15 | 3,780 | 3,785 | 3,770 | 3,775 | 41,393 |
| 2010/12/14 | 3,775 | 3,790 | 3,770 | 3,785 | 25,013 |
| 2010/12/13 | 3,760 | 3,780 | 3,750 | 3,780 | 27,872 |
| 2010/12/10 | 3,760 | 3,765 | 3,755 | 3,760 | 30,531 |
| 2010/12/09 | 3,765 | 3,765 | 3,750 | 3,760 | 56,248 |
| 2010/12/08 | 3,785 | 3,790 | 3,760 | 3,775 | 97,998 |
| 2010/12/07 | 3,800 | 3,805 | 3,775 | 3,790 | 75,281 |
| 2010/12/06 | 3,780 | 3,790 | 3,770 | 3,790 | 27,568 |
| 2010/12/03 | 3,760 | 3,770 | 3,750 | 3,765 | 19,427 |
| 2010/12/02 | 3,780 | 3,785 | 3,770 | 3,785 | 28,335 |
| 2010/12/01 | 3,745 | 3,760 | 3,740 | 3,760 | 51,426 |
| 2010/11/30 | 3,720 | 3,730 | 3,705 | 3,710 | 29,269 |
| 2010/11/29 | 3,705 | 3,715 | 3,685 | 3,700 | 17,827 |
| 2010/11/26 | 3,710 | 3,730 | 3,710 | 3,720 | 16,754 |
| 2010/11/25 | 3,720 | 3,720 | 3,695 | 3,710 | 19,068 |
| 2010/11/24 | 3,700 | 3,720 | 3,695 | 3,710 | 34,367 |
| 2010/11/22 | 3,685 | 3,690 | 3,665 | 3,690 | 11,561 |
| 2010/11/19 | 3,690 | 3,690 | 3,655 | 3,660 | 33,880 |
| 2010/11/18 | 3,620 | 3,655 | 3,615 | 3,650 | 97,223 |
| 2010/11/17 | 3,615 | 3,625 | 3,610 | 3,625 | 104,706 |
| 2010/11/16 | 3,655 | 3,670 | 3,650 | 3,660 | 19,392 |
| 2010/11/15 | 3,650 | 3,680 | 3,650 | 3,650 | 36,146 |
| 2010/11/12 | 3,755 | 3,755 | 3,685 | 3,685 | 36,953 |
| 2010/11/11 | 3,725 | 3,750 | 3,715 | 3,750 | 14,867 |
| 2010/11/10 | 3,690 | 3,705 | 3,680 | 3,705 | 45,980 |
| 2010/11/09 | 3,690 | 3,695 | 3,680 | 3,695 | 44,354 |
| 2010/11/08 | 3,675 | 3,675 | 3,645 | 3,655 | 10,098 |
| 2010/11/05 | 3,620 | 3,640 | 3,620 | 3,635 | 31,559 |
| 2010/11/04 | 3,555 | 3,565 | 3,545 | 3,550 | 36,071 |
| 2010/11/02 | 3,540 | 3,550 | 3,535 | 3,550 | 20,603 |
| 2010/11/01 | 3,555 | 3,575 | 3,545 | 3,555 | 23,522 |
| 2010/10/29 | 3,530 | 3,530 | 3,505 | 3,510 | 18,275 |
| 2010/10/28 | 3,520 | 3,525 | 3,510 | 3,520 | 4,707 |
| 2010/10/27 | 3,545 | 3,550 | 3,525 | 3,540 | 5,407 |
| 2010/10/26 | 3,515 | 3,515 | 3,500 | 3,505 | 14,992 |
| 2010/10/25 | 3,525 | 3,525 | 3,505 | 3,510 | 62,692 |
| 2010/10/22 | 3,510 | 3,515 | 3,495 | 3,500 | 27,060 |
| 2010/10/21 | 3,560 | 3,570 | 3,540 | 3,545 | 25,451 |
| 2010/10/20 | 3,520 | 3,550 | 3,520 | 3,545 | 28,237 |
| 2010/10/19 | 3,620 | 3,625 | 3,610 | 3,620 | 6,524 |
| 2010/10/18 | 3,625 | 3,625 | 3,590 | 3,600 | 19,561 |
| 2010/10/15 | 3,640 | 3,660 | 3,640 | 3,645 | 8,973 |
| 2010/10/14 | 3,650 | 3,650 | 3,630 | 3,640 | 25,445 |
| 2010/10/13 | 3,590 | 3,610 | 3,580 | 3,595 | 7,094 |
| 2010/10/12 | 3,625 | 3,625 | 3,585 | 3,590 | 18,278 |
| 2010/10/08 | 3,565 | 3,575 | 3,550 | 3,570 | 19,223 |
| 2010/10/07 | 3,635 | 3,645 | 3,620 | 3,635 | 34,219 |
| 2010/10/06 | 3,600 | 3,645 | 3,600 | 3,630 | 25,828 |
| 2010/10/05 | 3,570 | 3,580 | 3,560 | 3,565 | 14,798 |
| 2010/10/04 | 3,575 | 3,580 | 3,560 | 3,570 | 27,670 |
| 2010/10/01 | 3,545 | 3,550 | 3,535 | 3,550 | 5,041 |
| 2010/09/30 | 3,555 | 3,555 | 3,530 | 3,530 | 24,094 |
| 2010/09/29 | 3,555 | 3,560 | 3,540 | 3,545 | 21,991 |
| 2010/09/28 | 3,535 | 3,535 | 3,520 | 3,530 | 20,187 |
| 2010/09/27 | 3,550 | 3,555 | 3,540 | 3,550 | 12,527 |
| 2010/09/24 | 3,545 | 3,565 | 3,540 | 3,560 | 30,852 |
| 2010/09/22 | 3,550 | 3,550 | 3,535 | 3,545 | 32,276 |
| 2010/09/21 | 3,555 | 3,555 | 3,535 | 3,540 | 20,848 |
| 2010/09/17 | 3,520 | 3,560 | 3,510 | 3,560 | 36,337 |
| 2010/09/16 | 3,495 | 3,520 | 3,485 | 3,485 | 20,526 |
| 2010/09/15 | 3,415 | 3,495 | 3,410 | 3,470 | 78,811 |
| 2010/09/14 | 3,395 | 3,395 | 3,385 | 3,395 | 7,778 |
| 2010/09/13 | 3,410 | 3,410 | 3,395 | 3,400 | 4,928 |
| 2010/09/10 | 3,400 | 3,415 | 3,395 | 3,405 | 10,478 |
| 2010/09/09 | 3,415 | 3,420 | 3,405 | 3,405 | 12,098 |
| 2010/09/08 | 3,420 | 3,425 | 3,410 | 3,420 | 10,352 |
| 2010/09/07 | 3,410 | 3,425 | 3,410 | 3,420 | 9,033 |
| 2010/09/06 | 3,430 | 3,430 | 3,410 | 3,420 | 14,501 |
| 2010/09/03 | 3,425 | 3,430 | 3,420 | 3,420 | 2,686 |
| 2010/09/02 | 3,425 | 3,425 | 3,410 | 3,420 | 4,340 |
| 2010/09/01 | 3,420 | 3,430 | 3,400 | 3,430 | 10,646 |
| 2010/08/31 | 3,410 | 3,410 | 3,380 | 3,380 | 12,170 |
| 2010/08/30 | 3,430 | 3,435 | 3,415 | 3,415 | 18,298 |
| 2010/08/27 | 3,400 | 3,410 | 3,385 | 3,405 | 10,786 |
| 2010/08/26 | 3,425 | 3,425 | 3,410 | 3,420 | 9,602 |
| 2010/08/25 | 3,380 | 3,385 | 3,365 | 3,385 | 19,862 |
| 2010/08/24 | 3,390 | 3,390 | 3,370 | 3,380 | 12,853 |
| 2010/08/23 | 3,415 | 3,420 | 3,400 | 3,410 | 4,276 |
| 2010/08/20 | 3,420 | 3,425 | 3,410 | 3,420 | 5,962 |
| 2010/08/19 | 3,420 | 3,430 | 3,410 | 3,425 | 10,553 |
| 2010/08/18 | 3,410 | 3,415 | 3,395 | 3,410 | 12,650 |
| 2010/08/17 | 3,405 | 3,405 | 3,395 | 3,405 | 20,442 |
| 2010/08/16 | 3,395 | 3,410 | 3,385 | 3,410 | 86,952 |
| 2010/08/13 | 3,390 | 3,400 | 3,380 | 3,400 | 20,362 |
| 2010/08/12 | 3,325 | 3,335 | 3,310 | 3,335 | 17,011 |
| 2010/08/11 | 3,345 | 3,345 | 3,325 | 3,330 | 20,239 |
| 2010/08/10 | 3,360 | 3,360 | 3,340 | 3,350 | 20,097 |
| 2010/08/09 | 3,340 | 3,350 | 3,335 | 3,350 | 10,897 |
| 2010/08/06 | 3,330 | 3,355 | 3,315 | 3,350 | 15,049 |
| 2010/08/05 | 3,355 | 3,355 | 3,335 | 3,350 | 10,372 |
| 2010/08/04 | 3,325 | 3,325 | 3,305 | 3,305 | 15,520 |
| 2010/08/03 | 3,330 | 3,335 | 3,315 | 3,325 | 8,439 |
| 2010/08/02 | 3,335 | 3,335 | 3,315 | 3,330 | 16,359 |
| 2010/07/30 | 3,300 | 3,300 | 3,275 | 3,295 | 26,870 |
| 2010/07/29 | 3,310 | 3,315 | 3,300 | 3,305 | 28,840 |
| 2010/07/28 | 3,325 | 3,340 | 3,310 | 3,320 | 25,829 |
| 2010/07/27 | 3,350 | 3,350 | 3,340 | 3,345 | 14,954 |
| 2010/07/26 | 3,380 | 3,390 | 3,375 | 3,390 | 4,667 |
| 2010/07/23 | 3,380 | 3,385 | 3,360 | 3,360 | 12,151 |
| 2010/07/22 | 3,355 | 3,355 | 3,330 | 3,335 | 25,246 |
| 2010/07/21 | 3,395 | 3,395 | 3,350 | 3,355 | 23,235 |
| 2010/07/20 | 3,375 | 3,380 | 3,350 | 3,355 | 72,621 |
| 2010/07/16 | 3,450 | 3,455 | 3,410 | 3,425 | 23,462 |
| 2010/07/15 | 3,485 | 3,485 | 3,455 | 3,475 | 15,811 |
| 2010/07/14 | 3,515 | 3,515 | 3,485 | 3,495 | 31,515 |
| 2010/07/13 | 3,485 | 3,515 | 3,455 | 3,475 | 40,724 |
| 2010/07/12 | 3,510 | 3,510 | 3,475 | 3,505 | 20,055 |
| 2010/07/09 | 3,455 | 3,465 | 3,440 | 3,455 | 17,989 |
| 2010/07/08 | 3,450 | 3,465 | 3,445 | 3,455 | 16,905 |
| 2010/07/07 | 3,415 | 3,425 | 3,380 | 3,410 | 47,436 |
| 2010/07/06 | 3,470 | 3,475 | 3,415 | 3,415 | 37,108 |
| 2010/07/05 | 3,485 | 3,505 | 3,475 | 3,490 | 33,747 |
| 2010/07/02 | 3,600 | 3,630 | 3,445 | 3,450 | 39,162 |
| 2010/07/01 | 0 | 0 | 0 | 0 | 0 |