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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,875 | 3,900 | 3,865 | 3,880 | 79,458 |
| 2011/12/29 | 3,945 | 3,950 | 3,890 | 3,900 | 132,454 |
| 2011/12/28 | 3,970 | 3,980 | 3,955 | 3,965 | 62,578 |
| 2011/12/27 | 3,990 | 4,000 | 3,970 | 3,975 | 39,293 |
| 2011/12/26 | 4,010 | 4,015 | 3,985 | 3,985 | 57,463 |
| 2011/12/22 | 4,045 | 4,045 | 4,000 | 4,010 | 49,993 |
| 2011/12/21 | 4,050 | 4,070 | 4,045 | 4,045 | 42,450 |
| 2011/12/20 | 3,990 | 4,020 | 3,990 | 4,010 | 48,134 |
| 2011/12/19 | 4,020 | 4,020 | 3,970 | 3,990 | 82,290 |
| 2011/12/16 | 3,935 | 3,990 | 3,930 | 3,985 | 172,033 |
| 2011/12/15 | 3,970 | 3,975 | 3,925 | 3,935 | 233,807 |
| 2011/12/14 | 4,070 | 4,105 | 4,065 | 4,090 | 81,326 |
| 2011/12/13 | 4,150 | 4,170 | 4,115 | 4,130 | 85,337 |
| 2011/12/12 | 4,265 | 4,270 | 4,190 | 4,210 | 99,232 |
| 2011/12/09 | 4,270 | 4,270 | 4,245 | 4,250 | 47,394 |
| 2011/12/08 | 4,330 | 4,330 | 4,300 | 4,300 | 15,737 |
| 2011/12/07 | 4,295 | 4,300 | 4,280 | 4,300 | 25,195 |
| 2011/12/06 | 4,290 | 4,290 | 4,245 | 4,250 | 46,661 |
| 2011/12/05 | 4,370 | 4,370 | 4,330 | 4,340 | 37,560 |
| 2011/12/02 | 4,340 | 4,345 | 4,325 | 4,330 | 51,076 |
| 2011/12/01 | 4,330 | 4,350 | 4,330 | 4,345 | 52,486 |
| 2011/11/30 | 4,285 | 4,315 | 4,280 | 4,305 | 42,761 |
| 2011/11/29 | 4,280 | 4,290 | 4,270 | 4,270 | 39,977 |
| 2011/11/28 | 4,210 | 4,255 | 4,210 | 4,250 | 40,956 |
| 2011/11/25 | 4,195 | 4,210 | 4,180 | 4,200 | 46,320 |
| 2011/11/24 | 4,165 | 4,190 | 4,150 | 4,190 | 24,779 |
| 2011/11/22 | 4,140 | 4,170 | 4,120 | 4,135 | 90,813 |
| 2011/11/21 | 4,230 | 4,235 | 4,215 | 4,220 | 30,327 |
| 2011/11/18 | 4,235 | 4,235 | 4,205 | 4,235 | 72,982 |
| 2011/11/17 | 4,320 | 4,335 | 4,305 | 4,325 | 50,091 |
| 2011/11/16 | 4,380 | 4,390 | 4,315 | 4,340 | 27,824 |
| 2011/11/15 | 4,395 | 4,395 | 4,350 | 4,365 | 37,992 |
| 2011/11/14 | 4,425 | 4,430 | 4,405 | 4,415 | 28,499 |
| 2011/11/11 | 4,330 | 4,380 | 4,325 | 4,380 | 42,493 |
| 2011/11/10 | 4,380 | 4,385 | 4,345 | 4,345 | 98,493 |
| 2011/11/09 | 4,425 | 4,430 | 4,410 | 4,410 | 54,782 |
| 2011/11/08 | 4,455 | 4,460 | 4,440 | 4,450 | 84,880 |
| 2011/11/07 | 4,395 | 4,425 | 4,375 | 4,420 | 48,507 |
| 2011/11/04 | 4,360 | 4,385 | 4,360 | 4,385 | 66,877 |
| 2011/11/02 | 4,270 | 4,325 | 4,270 | 4,300 | 55,554 |
| 2011/11/01 | 4,260 | 4,320 | 4,260 | 4,270 | 89,295 |
| 2011/10/31 | 4,220 | 4,355 | 4,200 | 4,300 | 319,017 |
| 2011/10/28 | 4,235 | 4,245 | 4,210 | 4,210 | 87,476 |
| 2011/10/27 | 4,200 | 4,220 | 4,170 | 4,175 | 55,736 |
| 2011/10/26 | 4,140 | 4,185 | 4,140 | 4,175 | 65,410 |
| 2011/10/25 | 4,040 | 4,050 | 4,030 | 4,035 | 22,867 |
| 2011/10/24 | 4,020 | 4,035 | 4,015 | 4,035 | 25,221 |
| 2011/10/21 | 4,000 | 4,020 | 3,980 | 4,010 | 34,550 |
| 2011/10/20 | 4,060 | 4,070 | 3,975 | 3,995 | 99,877 |
| 2011/10/19 | 4,095 | 4,095 | 4,075 | 4,075 | 40,142 |
| 2011/10/18 | 4,120 | 4,130 | 4,100 | 4,100 | 34,385 |
| 2011/10/17 | 4,170 | 4,170 | 4,140 | 4,140 | 52,479 |
| 2011/10/14 | 4,110 | 4,125 | 4,095 | 4,105 | 46,855 |
| 2011/10/13 | 4,155 | 4,170 | 4,135 | 4,135 | 63,650 |
| 2011/10/12 | 4,120 | 4,125 | 4,100 | 4,100 | 64,634 |
| 2011/10/11 | 4,155 | 4,165 | 4,140 | 4,145 | 74,277 |
| 2011/10/07 | 4,080 | 4,120 | 4,075 | 4,110 | 77,499 |
| 2011/10/06 | 4,075 | 4,080 | 4,050 | 4,050 | 56,307 |
| 2011/10/05 | 4,065 | 4,065 | 4,020 | 4,030 | 77,349 |
| 2011/10/04 | 4,135 | 4,145 | 4,110 | 4,145 | 87,967 |
| 2011/10/03 | 4,065 | 4,075 | 4,045 | 4,055 | 53,688 |
| 2011/09/30 | 4,020 | 4,040 | 4,010 | 4,010 | 67,846 |
| 2011/09/29 | 3,935 | 4,015 | 3,925 | 4,015 | 116,129 |
| 2011/09/28 | 4,085 | 4,090 | 4,035 | 4,065 | 129,822 |
| 2011/09/27 | 3,975 | 4,075 | 3,970 | 4,070 | 209,175 |
| 2011/09/26 | 4,110 | 4,130 | 3,885 | 3,905 | 453,301 |
| 2011/09/22 | 4,420 | 4,420 | 4,385 | 4,395 | 74,307 |
| 2011/09/21 | 4,420 | 4,445 | 4,390 | 4,445 | 52,169 |
| 2011/09/20 | 4,390 | 4,410 | 4,360 | 4,360 | 76,968 |
| 2011/09/16 | 4,435 | 4,445 | 4,375 | 4,390 | 131,767 |
| 2011/09/15 | 4,490 | 4,505 | 4,465 | 4,470 | 58,717 |
| 2011/09/14 | 4,540 | 4,565 | 4,500 | 4,500 | 70,672 |
| 2011/09/13 | 4,535 | 4,565 | 4,525 | 4,550 | 96,260 |
| 2011/09/12 | 4,650 | 4,650 | 4,595 | 4,610 | 83,173 |
| 2011/09/09 | 4,660 | 4,670 | 4,630 | 4,645 | 77,398 |
| 2011/09/08 | 4,550 | 4,600 | 4,540 | 4,595 | 102,646 |
| 2011/09/07 | 4,680 | 4,695 | 4,580 | 4,595 | 170,211 |
| 2011/09/06 | 4,710 | 4,760 | 4,690 | 4,755 | 136,289 |
| 2011/09/05 | 4,660 | 4,665 | 4,640 | 4,650 | 114,517 |
| 2011/09/02 | 4,530 | 4,535 | 4,515 | 4,520 | 44,142 |
| 2011/09/01 | 4,540 | 4,540 | 4,515 | 4,525 | 47,832 |
| 2011/08/31 | 4,550 | 4,550 | 4,530 | 4,545 | 64,123 |
| 2011/08/30 | 4,470 | 4,480 | 4,445 | 4,450 | 74,976 |
| 2011/08/29 | 4,535 | 4,540 | 4,495 | 4,515 | 104,284 |
| 2011/08/26 | 4,425 | 4,455 | 4,390 | 4,445 | 126,179 |
| 2011/08/25 | 4,360 | 4,390 | 4,300 | 4,325 | 288,288 |
| 2011/08/24 | 4,570 | 4,605 | 4,570 | 4,570 | 219,831 |
| 2011/08/23 | 4,770 | 4,770 | 4,715 | 4,740 | 162,850 |
| 2011/08/22 | 4,670 | 4,690 | 4,640 | 4,690 | 193,833 |
| 2011/08/19 | 4,515 | 4,590 | 4,510 | 4,575 | 198,246 |
| 2011/08/18 | 4,415 | 4,450 | 4,415 | 4,450 | 100,606 |
| 2011/08/17 | 4,450 | 4,450 | 4,430 | 4,435 | 85,148 |
| 2011/08/16 | 4,390 | 4,405 | 4,380 | 4,405 | 82,253 |
| 2011/08/15 | 4,335 | 4,345 | 4,320 | 4,325 | 90,439 |
| 2011/08/12 | 4,375 | 4,410 | 4,360 | 4,400 | 125,022 |
| 2011/08/11 | 4,460 | 4,515 | 4,430 | 4,445 | 216,775 |
| 2011/08/10 | 4,410 | 4,420 | 4,320 | 4,340 | 115,753 |
| 2011/08/09 | 4,340 | 4,425 | 4,335 | 4,365 | 173,026 |
| 2011/08/08 | 4,270 | 4,325 | 4,255 | 4,325 | 115,558 |
| 2011/08/05 | 4,220 | 4,245 | 4,180 | 4,240 | 169,208 |
| 2011/08/04 | 4,160 | 4,280 | 4,145 | 4,275 | 121,923 |
| 2011/08/03 | 4,120 | 4,165 | 4,105 | 4,165 | 110,998 |
| 2011/08/02 | 4,060 | 4,070 | 4,050 | 4,065 | 19,107 |
| 2011/08/01 | 4,050 | 4,065 | 4,045 | 4,045 | 42,192 |
| 2011/07/29 | 4,065 | 4,070 | 4,050 | 4,060 | 49,014 |
| 2011/07/28 | 4,080 | 4,080 | 4,045 | 4,045 | 99,123 |
| 2011/07/27 | 4,070 | 4,085 | 4,060 | 4,075 | 40,430 |
| 2011/07/26 | 4,080 | 4,085 | 4,060 | 4,065 | 64,480 |
| 2011/07/25 | 4,080 | 4,090 | 4,075 | 4,090 | 43,079 |
| 2011/07/22 | 4,040 | 4,050 | 4,040 | 4,040 | 45,303 |
| 2011/07/21 | 4,065 | 4,075 | 4,055 | 4,075 | 38,556 |
| 2011/07/20 | 4,050 | 4,065 | 4,040 | 4,050 | 75,411 |
| 2011/07/19 | 4,090 | 4,100 | 4,075 | 4,095 | 46,592 |
| 2011/07/15 | 4,035 | 4,045 | 4,025 | 4,040 | 26,369 |
| 2011/07/14 | 4,030 | 4,045 | 4,020 | 4,030 | 104,040 |
| 2011/07/13 | 4,040 | 4,040 | 4,020 | 4,025 | 33,802 |
| 2011/07/12 | 4,035 | 4,040 | 4,010 | 4,020 | 23,092 |
| 2011/07/11 | 4,025 | 4,035 | 4,005 | 4,030 | 17,641 |
| 2011/07/08 | 4,010 | 4,020 | 4,010 | 4,020 | 17,091 |
| 2011/07/07 | 4,000 | 4,005 | 3,985 | 4,005 | 32,124 |
| 2011/07/06 | 3,970 | 3,980 | 3,955 | 3,960 | 21,511 |
| 2011/07/05 | 3,905 | 3,935 | 3,905 | 3,925 | 12,792 |
| 2011/07/04 | 3,900 | 3,920 | 3,900 | 3,910 | 51,997 |
| 2011/07/01 | 3,930 | 3,930 | 3,910 | 3,925 | 28,742 |
| 2011/06/30 | 3,945 | 3,950 | 3,930 | 3,940 | 12,467 |
| 2011/06/29 | 3,935 | 3,950 | 3,925 | 3,950 | 17,625 |
| 2011/06/28 | 3,915 | 3,920 | 3,905 | 3,920 | 24,574 |
| 2011/06/27 | 3,910 | 3,925 | 3,905 | 3,920 | 30,986 |
| 2011/06/24 | 3,960 | 3,965 | 3,940 | 3,950 | 51,602 |
| 2011/06/23 | 4,010 | 4,015 | 3,995 | 3,995 | 35,305 |
| 2011/06/22 | 4,005 | 4,010 | 4,000 | 4,010 | 33,445 |
| 2011/06/21 | 3,985 | 4,005 | 3,985 | 3,995 | 25,361 |
| 2011/06/20 | 4,000 | 4,005 | 3,985 | 3,985 | 16,571 |
| 2011/06/17 | 3,965 | 3,985 | 3,965 | 3,980 | 27,449 |
| 2011/06/16 | 3,985 | 3,990 | 3,975 | 3,980 | 17,980 |
| 2011/06/15 | 3,975 | 3,975 | 3,955 | 3,955 | 17,763 |
| 2011/06/14 | 3,945 | 3,955 | 3,920 | 3,950 | 38,337 |
| 2011/06/13 | 3,980 | 3,995 | 3,970 | 3,980 | 22,741 |
| 2011/06/10 | 4,005 | 4,015 | 3,985 | 3,985 | 23,434 |
| 2011/06/09 | 3,975 | 3,990 | 3,975 | 3,990 | 19,165 |
| 2011/06/08 | 4,000 | 4,005 | 3,975 | 3,990 | 22,639 |
| 2011/06/07 | 4,015 | 4,015 | 4,005 | 4,015 | 24,102 |
| 2011/06/06 | 4,020 | 4,025 | 4,010 | 4,015 | 13,392 |
| 2011/06/03 | 4,015 | 4,020 | 3,995 | 4,005 | 25,389 |
| 2011/06/02 | 4,030 | 4,040 | 4,025 | 4,035 | 27,450 |
| 2011/06/01 | 4,035 | 4,035 | 4,020 | 4,030 | 32,442 |
| 2011/05/31 | 4,015 | 4,035 | 4,010 | 4,035 | 31,869 |
| 2011/05/30 | 4,015 | 4,020 | 4,000 | 4,005 | 23,538 |
| 2011/05/27 | 4,010 | 4,015 | 3,995 | 4,005 | 36,117 |
| 2011/05/26 | 4,050 | 4,050 | 4,035 | 4,050 | 47,889 |
| 2011/05/25 | 4,045 | 4,055 | 4,030 | 4,030 | 30,516 |
| 2011/05/24 | 4,015 | 4,025 | 4,015 | 4,020 | 29,262 |
| 2011/05/23 | 4,010 | 4,015 | 4,000 | 4,010 | 32,136 |
| 2011/05/20 | 3,955 | 3,970 | 3,950 | 3,960 | 20,344 |
| 2011/05/19 | 3,965 | 3,970 | 3,950 | 3,960 | 22,215 |
| 2011/05/18 | 3,925 | 3,935 | 3,915 | 3,915 | 33,700 |
| 2011/05/17 | 3,905 | 3,945 | 3,905 | 3,940 | 44,682 |
| 2011/05/16 | 3,925 | 3,935 | 3,920 | 3,925 | 37,186 |
| 2011/05/13 | 3,955 | 3,960 | 3,935 | 3,950 | 53,072 |
| 2011/05/12 | 3,955 | 3,970 | 3,940 | 3,940 | 55,161 |
| 2011/05/11 | 4,000 | 4,010 | 3,990 | 4,005 | 61,518 |
| 2011/05/10 | 3,960 | 3,965 | 3,950 | 3,955 | 45,923 |
| 2011/05/09 | 3,940 | 3,955 | 3,925 | 3,955 | 50,240 |
| 2011/05/06 | 3,885 | 3,915 | 3,855 | 3,905 | 137,555 |
| 2011/05/02 | 4,100 | 4,100 | 4,060 | 4,090 | 80,836 |
| 2011/04/28 | 4,085 | 4,085 | 4,060 | 4,065 | 38,173 |
| 2011/04/27 | 4,005 | 4,015 | 4,000 | 4,010 | 18,402 |
| 2011/04/26 | 4,020 | 4,020 | 3,985 | 4,000 | 53,770 |
| 2011/04/25 | 4,040 | 4,065 | 4,040 | 4,060 | 45,532 |
| 2011/04/22 | 4,030 | 4,030 | 4,005 | 4,020 | 38,612 |
| 2011/04/21 | 4,050 | 4,055 | 4,030 | 4,040 | 85,989 |
| 2011/04/20 | 4,050 | 4,070 | 4,025 | 4,065 | 60,860 |
| 2011/04/19 | 4,025 | 4,035 | 4,005 | 4,005 | 44,277 |
| 2011/04/18 | 4,040 | 4,045 | 4,020 | 4,025 | 61,496 |
| 2011/04/15 | 4,040 | 4,045 | 4,010 | 4,020 | 59,716 |
| 2011/04/14 | 3,995 | 3,995 | 3,960 | 3,985 | 47,341 |
| 2011/04/13 | 3,960 | 4,005 | 3,955 | 4,005 | 54,725 |
| 2011/04/12 | 4,030 | 4,040 | 3,900 | 3,995 | 99,118 |
| 2011/04/11 | 4,120 | 4,120 | 4,070 | 4,090 | 122,925 |
| 2011/04/08 | 4,055 | 4,090 | 4,020 | 4,090 | 80,825 |
| 2011/04/07 | 4,085 | 4,085 | 4,045 | 4,055 | 107,012 |
| 2011/04/06 | 4,045 | 4,070 | 4,045 | 4,065 | 111,752 |
| 2011/04/05 | 3,945 | 3,975 | 3,945 | 3,975 | 73,833 |
| 2011/04/04 | 3,920 | 3,940 | 3,920 | 3,940 | 51,898 |
| 2011/04/01 | 3,880 | 3,935 | 3,880 | 3,915 | 58,181 |
| 2011/03/31 | 3,850 | 3,865 | 3,845 | 3,865 | 27,253 |
| 2011/03/30 | 3,810 | 3,840 | 3,810 | 3,835 | 29,960 |
| 2011/03/29 | 3,805 | 3,805 | 3,785 | 3,795 | 22,309 |
| 2011/03/28 | 3,800 | 3,820 | 3,795 | 3,820 | 34,914 |
| 2011/03/25 | 3,800 | 3,810 | 3,795 | 3,800 | 24,607 |
| 2011/03/24 | 3,815 | 3,820 | 3,800 | 3,820 | 32,822 |
| 2011/03/23 | 3,780 | 3,790 | 3,775 | 3,785 | 24,822 |
| 2011/03/22 | 3,810 | 3,810 | 3,790 | 3,800 | 61,314 |
| 2011/03/18 | 3,670 | 3,800 | 3,670 | 3,800 | 87,590 |
| 2011/03/17 | 3,605 | 3,630 | 3,590 | 3,625 | 68,835 |
| 2011/03/16 | 3,695 | 3,695 | 3,655 | 3,670 | 122,772 |
| 2011/03/15 | 3,775 | 3,800 | 3,720 | 3,740 | 105,491 |
| 2011/03/14 | 3,750 | 3,830 | 3,750 | 3,800 | 81,332 |
| 2011/03/11 | 3,800 | 3,815 | 3,790 | 3,800 | 45,641 |
| 2011/03/10 | 3,840 | 3,850 | 3,830 | 3,845 | 31,285 |
| 2011/03/09 | 3,835 | 3,850 | 3,830 | 3,835 | 29,640 |
| 2011/03/08 | 3,820 | 3,835 | 3,815 | 3,835 | 62,881 |
| 2011/03/07 | 3,835 | 3,835 | 3,820 | 3,830 | 37,989 |
| 2011/03/04 | 3,775 | 3,790 | 3,770 | 3,785 | 23,968 |
| 2011/03/03 | 3,820 | 3,820 | 3,790 | 3,805 | 99,815 |
| 2011/03/02 | 3,790 | 3,815 | 3,790 | 3,815 | 50,462 |
| 2011/03/01 | 3,750 | 3,765 | 3,745 | 3,765 | 20,352 |
| 2011/02/28 | 3,765 | 3,765 | 3,745 | 3,755 | 21,884 |
| 2011/02/25 | 3,750 | 3,750 | 3,735 | 3,750 | 44,910 |
| 2011/02/24 | 3,795 | 3,795 | 3,765 | 3,770 | 69,995 |
| 2011/02/23 | 3,765 | 3,770 | 3,745 | 3,760 | 45,564 |
| 2011/02/22 | 3,795 | 3,800 | 3,780 | 3,780 | 60,271 |
| 2011/02/21 | 3,750 | 3,760 | 3,740 | 3,760 | 55,143 |
| 2011/02/18 | 3,750 | 3,750 | 3,740 | 3,745 | 40,035 |
| 2011/02/17 | 3,745 | 3,750 | 3,730 | 3,750 | 32,718 |
| 2011/02/16 | 3,725 | 3,745 | 3,725 | 3,745 | 35,397 |
| 2011/02/15 | 3,680 | 3,695 | 3,675 | 3,690 | 42,528 |
| 2011/02/14 | 3,670 | 3,675 | 3,660 | 3,660 | 36,005 |
| 2011/02/10 | 3,660 | 3,660 | 3,640 | 3,645 | 30,698 |
| 2011/02/09 | 3,645 | 3,655 | 3,640 | 3,645 | 46,043 |
| 2011/02/08 | 3,615 | 3,615 | 3,605 | 3,615 | 23,673 |
| 2011/02/07 | 3,580 | 3,605 | 3,580 | 3,605 | 37,319 |
| 2011/02/04 | 3,560 | 3,580 | 3,560 | 3,575 | 46,235 |
| 2011/02/03 | 3,530 | 3,535 | 3,520 | 3,530 | 28,557 |
| 2011/02/02 | 3,540 | 3,540 | 3,525 | 3,530 | 41,700 |
| 2011/02/01 | 3,540 | 3,545 | 3,530 | 3,545 | 47,277 |
| 2011/01/31 | 3,575 | 3,580 | 3,530 | 3,535 | 92,107 |
| 2011/01/28 | 3,530 | 3,530 | 3,500 | 3,505 | 86,648 |
| 2011/01/27 | 3,565 | 3,575 | 3,565 | 3,575 | 30,786 |
| 2011/01/26 | 3,545 | 3,550 | 3,535 | 3,540 | 52,722 |
| 2011/01/25 | 3,570 | 3,570 | 3,540 | 3,550 | 71,530 |
| 2011/01/24 | 3,595 | 3,620 | 3,585 | 3,620 | 55,134 |
| 2011/01/21 | 3,615 | 3,615 | 3,600 | 3,610 | 27,145 |
| 2011/01/20 | 3,640 | 3,640 | 3,625 | 3,630 | 42,815 |
| 2011/01/19 | 3,655 | 3,665 | 3,640 | 3,645 | 54,801 |
| 2011/01/18 | 3,640 | 3,645 | 3,630 | 3,640 | 25,911 |
| 2011/01/17 | 3,655 | 3,655 | 3,645 | 3,650 | 45,844 |
| 2011/01/14 | 3,680 | 3,680 | 3,665 | 3,675 | 59,279 |
| 2011/01/13 | 3,720 | 3,720 | 3,710 | 3,720 | 42,843 |
| 2011/01/12 | 3,715 | 3,720 | 3,710 | 3,710 | 50,890 |
| 2011/01/11 | 3,675 | 3,690 | 3,670 | 3,690 | 18,458 |
| 2011/01/07 | 3,680 | 3,690 | 3,675 | 3,680 | 33,860 |
| 2011/01/06 | 3,685 | 3,705 | 3,680 | 3,690 | 110,320 |
| 2011/01/05 | 3,675 | 3,675 | 3,660 | 3,670 | 114,668 |
| 2011/01/04 | 3,735 | 3,760 | 3,730 | 3,760 | 19,409 |