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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,045 | 4,055 | 4,030 | 4,040 | 63,040 |
| 2013/12/27 | 4,030 | 4,030 | 4,015 | 4,030 | 44,202 |
| 2013/12/26 | 3,990 | 4,005 | 3,985 | 3,995 | 71,730 |
| 2013/12/25 | 3,990 | 4,005 | 3,975 | 3,975 | 75,606 |
| 2013/12/24 | 3,965 | 3,980 | 3,965 | 3,980 | 91,913 |
| 2013/12/20 | 3,960 | 3,980 | 3,945 | 3,975 | 203,345 |
| 2013/12/19 | 4,025 | 4,050 | 4,020 | 4,040 | 64,311 |
| 2013/12/18 | 4,020 | 4,035 | 4,015 | 4,025 | 48,313 |
| 2013/12/17 | 4,050 | 4,075 | 4,045 | 4,070 | 78,320 |
| 2013/12/16 | 4,045 | 4,050 | 4,020 | 4,020 | 25,391 |
| 2013/12/13 | 4,040 | 4,055 | 4,025 | 4,050 | 35,679 |
| 2013/12/12 | 4,085 | 4,090 | 4,075 | 4,080 | 26,382 |
| 2013/12/11 | 4,110 | 4,115 | 4,085 | 4,100 | 65,205 |
| 2013/12/10 | 4,060 | 4,075 | 4,055 | 4,075 | 64,272 |
| 2013/12/09 | 4,035 | 4,035 | 4,015 | 4,020 | 80,426 |
| 2013/12/06 | 3,970 | 3,995 | 3,970 | 3,995 | 92,465 |
| 2013/12/05 | 4,025 | 4,040 | 4,020 | 4,020 | 69,674 |
| 2013/12/04 | 3,995 | 4,000 | 3,980 | 3,995 | 108,865 |
| 2013/12/03 | 4,005 | 4,015 | 4,000 | 4,015 | 81,081 |
| 2013/12/02 | 4,060 | 4,065 | 4,045 | 4,050 | 47,518 |
| 2013/11/29 | 4,045 | 4,050 | 4,030 | 4,040 | 26,719 |
| 2013/11/28 | 4,020 | 4,025 | 4,010 | 4,020 | 37,469 |
| 2013/11/27 | 4,005 | 4,025 | 4,000 | 4,025 | 41,824 |
| 2013/11/26 | 4,040 | 4,050 | 4,030 | 4,050 | 64,087 |
| 2013/11/25 | 4,005 | 4,020 | 3,995 | 4,010 | 42,170 |
| 2013/11/22 | 4,015 | 4,020 | 4,000 | 4,005 | 63,747 |
| 2013/11/21 | 3,990 | 4,000 | 3,980 | 3,995 | 194,528 |
| 2013/11/20 | 4,060 | 4,065 | 4,050 | 4,060 | 17,697 |
| 2013/11/19 | 4,050 | 4,055 | 4,030 | 4,050 | 53,198 |
| 2013/11/18 | 4,115 | 4,115 | 4,090 | 4,090 | 22,915 |
| 2013/11/15 | 4,100 | 4,120 | 4,095 | 4,105 | 50,596 |
| 2013/11/14 | 4,060 | 4,085 | 4,055 | 4,085 | 56,285 |
| 2013/11/13 | 4,025 | 4,040 | 4,020 | 4,040 | 90,403 |
| 2013/11/12 | 4,050 | 4,060 | 4,050 | 4,060 | 12,747 |
| 2013/11/11 | 4,070 | 4,070 | 4,050 | 4,055 | 34,939 |
| 2013/11/08 | 4,100 | 4,100 | 4,080 | 4,100 | 33,068 |
| 2013/11/07 | 4,135 | 4,145 | 4,125 | 4,135 | 14,521 |
| 2013/11/06 | 4,120 | 4,135 | 4,105 | 4,130 | 26,952 |
| 2013/11/05 | 4,140 | 4,140 | 4,120 | 4,130 | 29,385 |
| 2013/11/01 | 4,140 | 4,155 | 4,130 | 4,140 | 29,463 |
| 2013/10/31 | 4,195 | 4,205 | 4,185 | 4,190 | 57,596 |
| 2013/10/30 | 4,200 | 4,205 | 4,185 | 4,200 | 41,697 |
| 2013/10/29 | 4,195 | 4,215 | 4,195 | 4,200 | 50,086 |
| 2013/10/28 | 4,190 | 4,200 | 4,180 | 4,190 | 70,092 |
| 2013/10/25 | 4,175 | 4,175 | 4,150 | 4,160 | 24,295 |
| 2013/10/24 | 4,135 | 4,155 | 4,130 | 4,155 | 39,480 |
| 2013/10/23 | 4,175 | 4,190 | 4,135 | 4,150 | 81,427 |
| 2013/10/22 | 4,110 | 4,120 | 4,100 | 4,120 | 17,777 |
| 2013/10/21 | 4,115 | 4,120 | 4,100 | 4,120 | 65,200 |
| 2013/10/18 | 4,105 | 4,125 | 4,095 | 4,120 | 80,060 |
| 2013/10/17 | 4,035 | 4,055 | 4,005 | 4,005 | 48,613 |
| 2013/10/16 | 4,005 | 4,030 | 4,005 | 4,030 | 50,969 |
| 2013/10/15 | 4,010 | 4,015 | 3,985 | 3,985 | 164,961 |
| 2013/10/11 | 4,055 | 4,060 | 4,035 | 4,060 | 44,068 |
| 2013/10/10 | 4,065 | 4,075 | 4,050 | 4,075 | 53,199 |
| 2013/10/09 | 4,100 | 4,105 | 4,065 | 4,090 | 63,178 |
| 2013/10/08 | 4,090 | 4,100 | 4,075 | 4,100 | 29,723 |
| 2013/10/07 | 4,090 | 4,090 | 4,075 | 4,085 | 20,497 |
| 2013/10/04 | 4,085 | 4,095 | 4,075 | 4,090 | 64,595 |
| 2013/10/03 | 4,065 | 4,080 | 4,060 | 4,080 | 43,056 |
| 2013/10/02 | 4,075 | 4,075 | 4,005 | 4,030 | 165,542 |
| 2013/10/01 | 4,145 | 4,160 | 4,135 | 4,145 | 50,391 |
| 2013/09/30 | 4,150 | 4,165 | 4,145 | 4,155 | 19,489 |
| 2013/09/27 | 4,155 | 4,155 | 4,140 | 4,145 | 31,139 |
| 2013/09/26 | 4,160 | 4,180 | 4,150 | 4,175 | 33,677 |
| 2013/09/25 | 4,150 | 4,155 | 4,135 | 4,155 | 39,180 |
| 2013/09/24 | 4,155 | 4,165 | 4,140 | 4,165 | 84,630 |
| 2013/09/20 | 4,290 | 4,300 | 4,280 | 4,285 | 47,959 |
| 2013/09/19 | 4,250 | 4,250 | 4,230 | 4,250 | 72,199 |
| 2013/09/18 | 4,105 | 4,110 | 4,060 | 4,085 | 101,703 |
| 2013/09/17 | 4,130 | 4,140 | 4,110 | 4,130 | 116,090 |
| 2013/09/13 | 4,190 | 4,200 | 4,140 | 4,160 | 133,549 |
| 2013/09/12 | 4,305 | 4,315 | 4,265 | 4,265 | 82,323 |
| 2013/09/11 | 4,330 | 4,345 | 4,310 | 4,340 | 66,914 |
| 2013/09/10 | 4,380 | 4,385 | 4,340 | 4,345 | 37,768 |
| 2013/09/09 | 4,390 | 4,395 | 4,370 | 4,380 | 75,489 |
| 2013/09/06 | 4,340 | 4,345 | 4,325 | 4,335 | 47,153 |
| 2013/09/05 | 4,410 | 4,410 | 4,370 | 4,370 | 90,673 |
| 2013/09/04 | 4,435 | 4,460 | 4,435 | 4,450 | 141,384 |
| 2013/09/03 | 4,390 | 4,395 | 4,375 | 4,385 | 56,276 |
| 2013/09/02 | 4,305 | 4,370 | 4,300 | 4,360 | 43,028 |
| 2013/08/30 | 4,370 | 4,400 | 4,370 | 4,380 | 58,703 |
| 2013/08/29 | 4,395 | 4,400 | 4,355 | 4,360 | 53,384 |
| 2013/08/28 | 4,370 | 4,410 | 4,355 | 4,405 | 138,592 |
| 2013/08/27 | 4,365 | 4,380 | 4,345 | 4,365 | 70,193 |
| 2013/08/26 | 4,360 | 4,380 | 4,360 | 4,370 | 100,565 |
| 2013/08/23 | 4,310 | 4,320 | 4,300 | 4,320 | 107,893 |
| 2013/08/22 | 4,220 | 4,260 | 4,210 | 4,255 | 46,751 |
| 2013/08/21 | 4,230 | 4,250 | 4,230 | 4,235 | 62,674 |
| 2013/08/20 | 4,230 | 4,250 | 4,185 | 4,185 | 66,020 |
| 2013/08/19 | 4,250 | 4,285 | 4,250 | 4,280 | 51,589 |
| 2013/08/16 | 4,195 | 4,230 | 4,190 | 4,230 | 81,080 |
| 2013/08/15 | 4,160 | 4,180 | 4,150 | 4,155 | 57,421 |
| 2013/08/14 | 4,130 | 4,130 | 4,105 | 4,130 | 36,371 |
| 2013/08/13 | 4,120 | 4,130 | 4,105 | 4,120 | 34,683 |
| 2013/08/12 | 4,045 | 4,090 | 4,045 | 4,090 | 44,370 |
| 2013/08/09 | 4,040 | 4,050 | 4,015 | 4,030 | 35,000 |
| 2013/08/08 | 3,935 | 3,990 | 3,935 | 3,970 | 42,562 |
| 2013/08/07 | 3,970 | 3,970 | 3,930 | 3,955 | 99,276 |
| 2013/08/06 | 4,070 | 4,075 | 4,020 | 4,040 | 28,184 |
| 2013/08/05 | 4,105 | 4,135 | 4,100 | 4,130 | 14,274 |
| 2013/08/02 | 4,115 | 4,135 | 4,065 | 4,085 | 52,086 |
| 2013/08/01 | 4,125 | 4,135 | 4,110 | 4,115 | 35,525 |
| 2013/07/31 | 4,120 | 4,160 | 4,110 | 4,140 | 28,331 |
| 2013/07/30 | 4,115 | 4,145 | 4,115 | 4,145 | 19,426 |
| 2013/07/29 | 4,150 | 4,150 | 4,110 | 4,125 | 35,775 |
| 2013/07/26 | 4,210 | 4,215 | 4,185 | 4,195 | 38,679 |
| 2013/07/25 | 4,225 | 4,230 | 4,180 | 4,190 | 56,374 |
| 2013/07/24 | 4,250 | 4,260 | 4,230 | 4,255 | 98,941 |
| 2013/07/23 | 4,225 | 4,230 | 4,200 | 4,200 | 94,439 |
| 2013/07/22 | 4,180 | 4,200 | 4,155 | 4,195 | 70,623 |
| 2013/07/19 | 4,100 | 4,120 | 4,095 | 4,115 | 60,949 |
| 2013/07/18 | 4,055 | 4,075 | 4,050 | 4,060 | 42,002 |
| 2013/07/17 | 4,080 | 4,090 | 4,070 | 4,075 | 36,026 |
| 2013/07/16 | 4,090 | 4,090 | 4,055 | 4,075 | 51,851 |
| 2013/07/12 | 4,045 | 4,060 | 4,035 | 4,040 | 61,123 |
| 2013/07/11 | 4,050 | 4,070 | 4,020 | 4,070 | 64,912 |
| 2013/07/10 | 4,025 | 4,025 | 3,980 | 3,995 | 57,134 |
| 2013/07/09 | 3,965 | 4,050 | 3,965 | 4,050 | 98,791 |
| 2013/07/08 | 3,940 | 3,945 | 3,920 | 3,920 | 68,161 |
| 2013/07/05 | 3,990 | 3,990 | 3,970 | 3,980 | 36,572 |
| 2013/07/04 | 3,995 | 4,000 | 3,980 | 3,985 | 39,503 |
| 2013/07/03 | 3,995 | 4,005 | 3,975 | 4,000 | 52,834 |
| 2013/07/02 | 3,990 | 4,010 | 3,975 | 4,005 | 87,496 |
| 2013/07/01 | 3,920 | 3,960 | 3,890 | 3,960 | 112,601 |
| 2013/06/28 | 3,795 | 3,820 | 3,720 | 3,820 | 188,226 |
| 2013/06/27 | 3,810 | 3,870 | 3,810 | 3,850 | 141,590 |
| 2013/06/26 | 3,990 | 3,990 | 3,880 | 3,880 | 119,824 |
| 2013/06/25 | 4,000 | 4,020 | 3,950 | 3,985 | 91,024 |
| 2013/06/24 | 4,075 | 4,075 | 4,020 | 4,020 | 66,187 |
| 2013/06/21 | 3,955 | 4,040 | 3,940 | 4,040 | 193,365 |
| 2013/06/20 | 4,145 | 4,160 | 4,100 | 4,150 | 50,964 |
| 2013/06/19 | 4,170 | 4,170 | 4,140 | 4,145 | 65,155 |
| 2013/06/18 | 4,175 | 4,185 | 4,160 | 4,170 | 28,300 |
| 2013/06/17 | 4,185 | 4,195 | 4,170 | 4,190 | 41,443 |
| 2013/06/14 | 4,200 | 4,205 | 4,165 | 4,180 | 38,490 |
| 2013/06/13 | 4,215 | 4,215 | 4,165 | 4,175 | 73,896 |
| 2013/06/12 | 4,245 | 4,245 | 4,205 | 4,235 | 89,732 |
| 2013/06/11 | 4,335 | 4,345 | 4,315 | 4,315 | 26,180 |
| 2013/06/10 | 4,330 | 4,330 | 4,305 | 4,320 | 46,269 |
| 2013/06/07 | 4,360 | 4,375 | 4,285 | 4,345 | 91,381 |
| 2013/06/06 | 4,405 | 4,415 | 4,390 | 4,395 | 56,851 |
| 2013/06/05 | 4,465 | 4,470 | 4,435 | 4,445 | 44,721 |
| 2013/06/04 | 4,470 | 4,470 | 4,455 | 4,470 | 71,993 |
| 2013/06/03 | 4,440 | 4,455 | 4,430 | 4,445 | 68,686 |
| 2013/05/31 | 4,525 | 4,545 | 4,515 | 4,540 | 82,940 |
| 2013/05/30 | 4,465 | 4,485 | 4,440 | 4,480 | 46,119 |
| 2013/05/29 | 4,485 | 4,500 | 4,475 | 4,480 | 27,964 |
| 2013/05/28 | 4,470 | 4,490 | 4,465 | 4,480 | 28,717 |
| 2013/05/27 | 4,450 | 4,465 | 4,425 | 4,455 | 39,763 |
| 2013/05/24 | 4,500 | 4,510 | 4,470 | 4,495 | 74,661 |
| 2013/05/23 | 4,465 | 4,485 | 4,435 | 4,440 | 118,467 |
| 2013/05/22 | 4,475 | 4,495 | 4,470 | 4,475 | 41,543 |
| 2013/05/21 | 4,490 | 4,550 | 4,485 | 4,550 | 110,652 |
| 2013/05/20 | 4,380 | 4,415 | 4,360 | 4,375 | 138,741 |
| 2013/05/17 | 4,495 | 4,510 | 4,470 | 4,490 | 100,170 |
| 2013/05/16 | 4,530 | 4,530 | 4,480 | 4,520 | 101,928 |
| 2013/05/15 | 4,630 | 4,630 | 4,600 | 4,600 | 64,098 |
| 2013/05/14 | 4,615 | 4,640 | 4,610 | 4,630 | 40,980 |
| 2013/05/13 | 4,635 | 4,650 | 4,600 | 4,635 | 61,423 |
| 2013/05/10 | 4,635 | 4,675 | 4,635 | 4,670 | 130,558 |
| 2013/05/09 | 4,605 | 4,615 | 4,595 | 4,595 | 65,453 |
| 2013/05/08 | 4,550 | 4,575 | 4,530 | 4,550 | 41,187 |
| 2013/05/07 | 4,610 | 4,630 | 4,580 | 4,585 | 101,023 |
| 2013/05/02 | 4,515 | 4,515 | 4,485 | 4,490 | 70,072 |
| 2013/05/01 | 4,575 | 4,575 | 4,545 | 4,565 | 57,112 |
| 2013/04/30 | 4,590 | 4,595 | 4,555 | 4,565 | 140,469 |
| 2013/04/26 | 4,630 | 4,680 | 4,585 | 4,610 | 115,093 |
| 2013/04/25 | 4,525 | 4,560 | 4,505 | 4,550 | 96,762 |
| 2013/04/24 | 4,485 | 4,505 | 4,475 | 4,500 | 122,207 |
| 2013/04/23 | 4,500 | 4,500 | 4,460 | 4,470 | 81,081 |
| 2013/04/22 | 4,475 | 4,515 | 4,450 | 4,495 | 158,392 |
| 2013/04/19 | 4,345 | 4,430 | 4,325 | 4,430 | 206,805 |
| 2013/04/18 | 4,295 | 4,300 | 4,200 | 4,275 | 259,520 |
| 2013/04/17 | 4,335 | 4,335 | 4,255 | 4,320 | 341,609 |
| 2013/04/16 | 4,200 | 4,295 | 4,140 | 4,265 | 756,353 |
| 2013/04/15 | 4,690 | 4,695 | 4,480 | 4,540 | 489,282 |
| 2013/04/12 | 4,910 | 4,945 | 4,910 | 4,940 | 90,058 |
| 2013/04/11 | 4,920 | 4,945 | 4,895 | 4,935 | 145,937 |
| 2013/04/10 | 4,980 | 5,000 | 4,980 | 4,990 | 103,647 |
| 2013/04/09 | 4,940 | 4,970 | 4,935 | 4,960 | 114,168 |
| 2013/04/08 | 4,890 | 4,935 | 4,890 | 4,910 | 146,009 |
| 2013/04/05 | 4,770 | 4,775 | 4,735 | 4,735 | 81,487 |
| 2013/04/04 | 4,605 | 4,670 | 4,565 | 4,670 | 144,477 |
| 2013/04/03 | 4,700 | 4,700 | 4,670 | 4,675 | 70,839 |
| 2013/04/02 | 4,740 | 4,760 | 4,725 | 4,735 | 60,151 |
| 2013/04/01 | 4,810 | 4,810 | 4,775 | 4,795 | 41,917 |
| 2013/03/29 | 4,815 | 4,820 | 4,775 | 4,820 | 69,851 |
| 2013/03/28 | 4,820 | 4,820 | 4,795 | 4,810 | 54,234 |
| 2013/03/27 | 4,815 | 4,825 | 4,800 | 4,810 | 43,627 |
| 2013/03/26 | 4,815 | 4,815 | 4,780 | 4,795 | 63,058 |
| 2013/03/25 | 4,835 | 4,855 | 4,825 | 4,850 | 101,378 |
| 2013/03/22 | 4,870 | 4,870 | 4,840 | 4,850 | 67,003 |
| 2013/03/21 | 4,890 | 4,895 | 4,875 | 4,875 | 58,979 |
| 2013/03/19 | 4,855 | 4,870 | 4,850 | 4,865 | 78,562 |
| 2013/03/18 | 4,845 | 4,845 | 4,785 | 4,785 | 132,334 |
| 2013/03/15 | 4,840 | 4,865 | 4,840 | 4,865 | 66,807 |
| 2013/03/14 | 4,840 | 4,850 | 4,815 | 4,835 | 91,792 |
| 2013/03/13 | 4,850 | 4,865 | 4,835 | 4,835 | 60,875 |
| 2013/03/12 | 4,845 | 4,860 | 4,835 | 4,845 | 71,863 |
| 2013/03/11 | 4,805 | 4,830 | 4,800 | 4,820 | 85,868 |
| 2013/03/08 | 4,750 | 4,785 | 4,750 | 4,785 | 66,353 |
| 2013/03/07 | 4,705 | 4,730 | 4,705 | 4,710 | 55,940 |
| 2013/03/06 | 4,695 | 4,695 | 4,675 | 4,685 | 37,357 |
| 2013/03/05 | 4,690 | 4,700 | 4,670 | 4,675 | 45,870 |
| 2013/03/04 | 4,680 | 4,720 | 4,670 | 4,680 | 42,399 |
| 2013/03/01 | 4,660 | 4,675 | 4,650 | 4,660 | 76,310 |
| 2013/02/28 | 4,690 | 4,710 | 4,685 | 4,705 | 72,175 |
| 2013/02/27 | 4,730 | 4,740 | 4,700 | 4,700 | 59,828 |
| 2013/02/26 | 4,690 | 4,705 | 4,655 | 4,665 | 114,930 |
| 2013/02/25 | 4,720 | 4,750 | 4,710 | 4,745 | 77,507 |
| 2013/02/22 | 4,660 | 4,700 | 4,655 | 4,700 | 74,832 |
| 2013/02/21 | 4,665 | 4,675 | 4,620 | 4,645 | 257,273 |
| 2013/02/20 | 4,775 | 4,785 | 4,750 | 4,750 | 102,293 |
| 2013/02/19 | 4,790 | 4,805 | 4,780 | 4,790 | 50,325 |
| 2013/02/18 | 4,780 | 4,825 | 4,780 | 4,800 | 85,757 |
| 2013/02/15 | 4,820 | 4,820 | 4,770 | 4,785 | 198,629 |
| 2013/02/14 | 4,850 | 4,880 | 4,845 | 4,875 | 60,903 |
| 2013/02/13 | 4,880 | 4,890 | 4,855 | 4,860 | 140,878 |
| 2013/02/12 | 4,910 | 4,915 | 4,895 | 4,895 | 81,543 |
| 2013/02/08 | 4,960 | 4,960 | 4,930 | 4,940 | 110,069 |
| 2013/02/07 | 4,965 | 4,980 | 4,955 | 4,980 | 91,357 |
| 2013/02/06 | 4,960 | 4,975 | 4,945 | 4,960 | 111,828 |
| 2013/02/05 | 4,880 | 4,900 | 4,875 | 4,890 | 54,240 |
| 2013/02/04 | 4,890 | 4,905 | 4,875 | 4,905 | 68,124 |
| 2013/02/01 | 4,830 | 4,850 | 4,820 | 4,850 | 67,085 |
| 2013/01/31 | 4,825 | 4,840 | 4,820 | 4,835 | 56,407 |
| 2013/01/30 | 4,780 | 4,800 | 4,780 | 4,800 | 40,870 |
| 2013/01/29 | 4,750 | 4,780 | 4,740 | 4,765 | 58,998 |
| 2013/01/28 | 4,785 | 4,790 | 4,775 | 4,785 | 59,233 |
| 2013/01/25 | 4,780 | 4,785 | 4,765 | 4,785 | 66,890 |
| 2013/01/24 | 4,725 | 4,755 | 4,715 | 4,750 | 101,989 |
| 2013/01/23 | 4,750 | 4,765 | 4,730 | 4,735 | 74,037 |
| 2013/01/22 | 4,795 | 4,825 | 4,770 | 4,780 | 193,044 |
| 2013/01/21 | 4,830 | 4,830 | 4,790 | 4,800 | 135,755 |
| 2013/01/18 | 4,795 | 4,820 | 4,790 | 4,820 | 114,233 |
| 2013/01/17 | 4,710 | 4,725 | 4,685 | 4,710 | 97,120 |
| 2013/01/16 | 4,725 | 4,735 | 4,680 | 4,700 | 113,971 |
| 2013/01/15 | 4,730 | 4,740 | 4,700 | 4,710 | 112,953 |
| 2013/01/11 | 4,725 | 4,735 | 4,705 | 4,720 | 103,406 |
| 2013/01/10 | 4,620 | 4,630 | 4,610 | 4,630 | 87,480 |
| 2013/01/09 | 4,580 | 4,615 | 4,575 | 4,615 | 88,927 |
| 2013/01/08 | 4,565 | 4,585 | 4,560 | 4,575 | 73,562 |
| 2013/01/07 | 4,620 | 4,640 | 4,610 | 4,630 | 129,381 |
| 2013/01/04 | 4,615 | 4,625 | 4,575 | 4,595 | 139,713 |