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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,505 | 4,510 | 4,485 | 4,505 | 27,985 |
| 2014/12/29 | 4,515 | 4,540 | 4,515 | 4,530 | 47,116 |
| 2014/12/26 | 4,465 | 4,485 | 4,455 | 4,485 | 18,517 |
| 2014/12/25 | 4,470 | 4,475 | 4,440 | 4,440 | 24,272 |
| 2014/12/24 | 4,480 | 4,480 | 4,460 | 4,475 | 42,437 |
| 2014/12/22 | 4,500 | 4,510 | 4,485 | 4,505 | 38,020 |
| 2014/12/19 | 4,485 | 4,510 | 4,475 | 4,510 | 25,048 |
| 2014/12/18 | 4,440 | 4,475 | 4,440 | 4,470 | 20,942 |
| 2014/12/17 | 4,400 | 4,415 | 4,390 | 4,415 | 39,475 |
| 2014/12/16 | 4,440 | 4,445 | 4,415 | 4,415 | 77,879 |
| 2014/12/15 | 4,545 | 4,555 | 4,530 | 4,535 | 49,290 |
| 2014/12/12 | 4,580 | 4,595 | 4,530 | 4,570 | 47,604 |
| 2014/12/11 | 4,550 | 4,570 | 4,535 | 4,550 | 85,505 |
| 2014/12/10 | 4,595 | 4,620 | 4,590 | 4,615 | 129,361 |
| 2014/12/09 | 4,555 | 4,560 | 4,530 | 4,530 | 42,601 |
| 2014/12/08 | 4,545 | 4,560 | 4,540 | 4,550 | 67,669 |
| 2014/12/05 | 4,545 | 4,550 | 4,535 | 4,550 | 49,590 |
| 2014/12/04 | 4,550 | 4,560 | 4,540 | 4,545 | 80,368 |
| 2014/12/03 | 4,495 | 4,510 | 4,480 | 4,495 | 82,940 |
| 2014/12/02 | 4,480 | 4,505 | 4,475 | 4,490 | 118,854 |
| 2014/12/01 | 4,310 | 4,325 | 4,300 | 4,310 | 84,311 |
| 2014/11/28 | 4,415 | 4,430 | 4,405 | 4,405 | 38,772 |
| 2014/11/27 | 4,435 | 4,445 | 4,390 | 4,405 | 66,941 |
| 2014/11/26 | 4,460 | 4,460 | 4,445 | 4,450 | 52,652 |
| 2014/11/25 | 4,455 | 4,460 | 4,440 | 4,450 | 49,590 |
| 2014/11/21 | 4,420 | 4,435 | 4,415 | 4,425 | 63,037 |
| 2014/11/20 | 4,400 | 4,410 | 4,385 | 4,405 | 37,839 |
| 2014/11/19 | 4,390 | 4,410 | 4,390 | 4,400 | 73,400 |
| 2014/11/18 | 4,350 | 4,360 | 4,345 | 4,360 | 40,645 |
| 2014/11/17 | 4,340 | 4,365 | 4,315 | 4,330 | 143,444 |
| 2014/11/14 | 4,245 | 4,255 | 4,235 | 4,245 | 23,196 |
| 2014/11/13 | 4,235 | 4,255 | 4,225 | 4,245 | 39,619 |
| 2014/11/12 | 4,230 | 4,250 | 4,230 | 4,245 | 73,558 |
| 2014/11/11 | 4,205 | 4,205 | 4,180 | 4,200 | 31,127 |
| 2014/11/10 | 4,220 | 4,240 | 4,215 | 4,225 | 86,881 |
| 2014/11/07 | 4,165 | 4,165 | 4,135 | 4,145 | 58,168 |
| 2014/11/06 | 4,150 | 4,160 | 4,140 | 4,150 | 72,683 |
| 2014/11/05 | 4,190 | 4,200 | 4,170 | 4,170 | 52,499 |
| 2014/11/04 | 4,180 | 4,195 | 4,175 | 4,175 | 66,131 |
| 2014/10/31 | 4,155 | 4,175 | 4,145 | 4,175 | 76,263 |
| 2014/10/30 | 4,175 | 4,190 | 4,165 | 4,165 | 56,542 |
| 2014/10/29 | 4,205 | 4,205 | 4,195 | 4,200 | 6,731 |
| 2014/10/28 | 4,180 | 4,190 | 4,170 | 4,185 | 36,340 |
| 2014/10/27 | 4,200 | 4,205 | 4,190 | 4,195 | 13,851 |
| 2014/10/24 | 4,210 | 4,210 | 4,190 | 4,190 | 19,358 |
| 2014/10/23 | 4,200 | 4,210 | 4,195 | 4,210 | 49,711 |
| 2014/10/22 | 4,220 | 4,225 | 4,210 | 4,210 | 30,933 |
| 2014/10/21 | 4,205 | 4,215 | 4,200 | 4,200 | 21,043 |
| 2014/10/20 | 4,185 | 4,200 | 4,180 | 4,200 | 27,340 |
| 2014/10/17 | 4,170 | 4,175 | 4,160 | 4,170 | 8,380 |
| 2014/10/16 | 4,165 | 4,180 | 4,150 | 4,165 | 39,107 |
| 2014/10/15 | 4,180 | 4,180 | 4,155 | 4,165 | 29,293 |
| 2014/10/14 | 4,185 | 4,190 | 4,180 | 4,190 | 26,418 |
| 2014/10/10 | 4,180 | 4,180 | 4,160 | 4,170 | 25,139 |
| 2014/10/09 | 4,170 | 4,185 | 4,170 | 4,185 | 26,525 |
| 2014/10/08 | 4,150 | 4,165 | 4,140 | 4,160 | 19,792 |
| 2014/10/07 | 4,165 | 4,165 | 4,145 | 4,145 | 50,481 |
| 2014/10/06 | 4,150 | 4,150 | 4,135 | 4,135 | 83,465 |
| 2014/10/03 | 4,175 | 4,180 | 4,170 | 4,180 | 32,740 |
| 2014/10/02 | 4,190 | 4,205 | 4,185 | 4,190 | 63,064 |
| 2014/10/01 | 4,195 | 4,200 | 4,185 | 4,195 | 30,123 |
| 2014/09/30 | 4,205 | 4,215 | 4,200 | 4,210 | 64,068 |
| 2014/09/29 | 4,200 | 4,215 | 4,200 | 4,210 | 19,175 |
| 2014/09/26 | 4,200 | 4,215 | 4,190 | 4,215 | 30,500 |
| 2014/09/25 | 4,200 | 4,205 | 4,180 | 4,180 | 123,368 |
| 2014/09/24 | 4,195 | 4,210 | 4,195 | 4,210 | 34,669 |
| 2014/09/22 | 4,200 | 4,200 | 4,170 | 4,185 | 74,401 |
| 2014/09/19 | 4,210 | 4,240 | 4,205 | 4,225 | 66,481 |
| 2014/09/18 | 4,195 | 4,220 | 4,190 | 4,220 | 29,737 |
| 2014/09/17 | 4,195 | 4,200 | 4,190 | 4,200 | 8,343 |
| 2014/09/16 | 4,190 | 4,200 | 4,180 | 4,200 | 37,428 |
| 2014/09/12 | 4,205 | 4,205 | 4,190 | 4,200 | 46,402 |
| 2014/09/11 | 4,215 | 4,220 | 4,210 | 4,220 | 17,286 |
| 2014/09/10 | 4,205 | 4,230 | 4,205 | 4,220 | 26,880 |
| 2014/09/09 | 4,210 | 4,220 | 4,205 | 4,215 | 11,721 |
| 2014/09/08 | 4,215 | 4,225 | 4,205 | 4,215 | 21,088 |
| 2014/09/05 | 4,200 | 4,210 | 4,195 | 4,210 | 20,109 |
| 2014/09/04 | 4,210 | 4,225 | 4,205 | 4,210 | 30,430 |
| 2014/09/03 | 4,215 | 4,220 | 4,205 | 4,205 | 58,827 |
| 2014/09/02 | 4,240 | 4,250 | 4,235 | 4,250 | 39,935 |
| 2014/09/01 | 4,235 | 4,240 | 4,230 | 4,235 | 14,787 |
| 2014/08/29 | 4,225 | 4,240 | 4,220 | 4,235 | 73,575 |
| 2014/08/28 | 4,210 | 4,225 | 4,210 | 4,215 | 26,524 |
| 2014/08/27 | 4,220 | 4,235 | 4,205 | 4,235 | 22,392 |
| 2014/08/26 | 4,200 | 4,210 | 4,190 | 4,205 | 15,521 |
| 2014/08/25 | 4,210 | 4,210 | 4,200 | 4,210 | 5,649 |
| 2014/08/22 | 4,190 | 4,200 | 4,185 | 4,200 | 37,982 |
| 2014/08/21 | 4,220 | 4,230 | 4,205 | 4,210 | 133,141 |
| 2014/08/20 | 4,210 | 4,230 | 4,205 | 4,230 | 50,976 |
| 2014/08/19 | 4,210 | 4,215 | 4,200 | 4,205 | 10,726 |
| 2014/08/18 | 4,210 | 4,210 | 4,190 | 4,210 | 39,234 |
| 2014/08/15 | 4,245 | 4,255 | 4,240 | 4,245 | 34,917 |
| 2014/08/14 | 4,240 | 4,255 | 4,240 | 4,250 | 43,047 |
| 2014/08/13 | 4,230 | 4,235 | 4,225 | 4,225 | 10,692 |
| 2014/08/12 | 4,230 | 4,230 | 4,215 | 4,220 | 6,301 |
| 2014/08/11 | 4,235 | 4,235 | 4,215 | 4,215 | 20,722 |
| 2014/08/08 | 4,235 | 4,240 | 4,215 | 4,240 | 56,092 |
| 2014/08/07 | 4,215 | 4,230 | 4,215 | 4,230 | 36,614 |
| 2014/08/06 | 4,175 | 4,190 | 4,175 | 4,190 | 33,730 |
| 2014/08/05 | 4,185 | 4,190 | 4,175 | 4,190 | 13,822 |
| 2014/08/04 | 4,190 | 4,200 | 4,190 | 4,200 | 21,253 |
| 2014/08/01 | 4,175 | 4,185 | 4,170 | 4,185 | 21,474 |
| 2014/07/31 | 4,210 | 4,215 | 4,200 | 4,200 | 44,793 |
| 2014/07/30 | 4,200 | 4,205 | 4,190 | 4,195 | 25,165 |
| 2014/07/29 | 4,205 | 4,215 | 4,200 | 4,215 | 13,750 |
| 2014/07/28 | 4,205 | 4,220 | 4,195 | 4,210 | 38,457 |
| 2014/07/25 | 4,170 | 4,170 | 4,160 | 4,165 | 45,479 |
| 2014/07/24 | 4,195 | 4,195 | 4,165 | 4,165 | 23,507 |
| 2014/07/23 | 4,205 | 4,205 | 4,190 | 4,190 | 10,845 |
| 2014/07/22 | 4,210 | 4,220 | 4,195 | 4,195 | 22,346 |
| 2014/07/18 | 4,230 | 4,235 | 4,210 | 4,225 | 111,303 |
| 2014/07/17 | 4,185 | 4,200 | 4,175 | 4,195 | 70,810 |
| 2014/07/16 | 4,170 | 4,185 | 4,165 | 4,185 | 58,374 |
| 2014/07/15 | 4,200 | 4,210 | 4,195 | 4,205 | 54,893 |
| 2014/07/14 | 4,290 | 4,295 | 4,255 | 4,255 | 26,338 |
| 2014/07/11 | 4,280 | 4,290 | 4,275 | 4,285 | 31,602 |
| 2014/07/10 | 4,260 | 4,270 | 4,255 | 4,265 | 17,945 |
| 2014/07/09 | 4,230 | 4,250 | 4,225 | 4,240 | 14,101 |
| 2014/07/08 | 4,235 | 4,245 | 4,230 | 4,245 | 35,909 |
| 2014/07/07 | 4,245 | 4,255 | 4,230 | 4,230 | 20,209 |
| 2014/07/04 | 4,255 | 4,265 | 4,250 | 4,250 | 51,738 |
| 2014/07/03 | 4,265 | 4,270 | 4,255 | 4,265 | 25,247 |
| 2014/07/02 | 4,260 | 4,270 | 4,255 | 4,255 | 12,477 |
| 2014/07/01 | 4,240 | 4,270 | 4,240 | 4,260 | 45,060 |
| 2014/06/30 | 4,225 | 4,225 | 4,210 | 4,215 | 36,300 |
| 2014/06/27 | 4,230 | 4,240 | 4,225 | 4,225 | 71,079 |
| 2014/06/26 | 4,245 | 4,255 | 4,235 | 4,245 | 40,789 |
| 2014/06/25 | 4,245 | 4,255 | 4,225 | 4,225 | 67,023 |
| 2014/06/24 | 4,235 | 4,245 | 4,230 | 4,240 | 31,898 |
| 2014/06/23 | 4,240 | 4,245 | 4,230 | 4,245 | 48,019 |
| 2014/06/20 | 4,235 | 4,245 | 4,225 | 4,230 | 123,984 |
| 2014/06/19 | 4,135 | 4,135 | 4,120 | 4,130 | 28,044 |
| 2014/06/18 | 4,110 | 4,115 | 4,105 | 4,110 | 32,120 |
| 2014/06/17 | 4,105 | 4,110 | 4,085 | 4,090 | 65,195 |
| 2014/06/16 | 4,135 | 4,140 | 4,120 | 4,135 | 78,161 |
| 2014/06/13 | 4,100 | 4,115 | 4,095 | 4,115 | 42,938 |
| 2014/06/12 | 4,085 | 4,085 | 4,070 | 4,075 | 43,589 |
| 2014/06/11 | 4,090 | 4,095 | 4,085 | 4,095 | 49,858 |
| 2014/06/10 | 4,070 | 4,075 | 4,060 | 4,070 | 29,554 |
| 2014/06/09 | 4,085 | 4,085 | 4,070 | 4,075 | 29,513 |
| 2014/06/06 | 4,065 | 4,075 | 4,065 | 4,075 | 53,608 |
| 2014/06/05 | 4,060 | 4,060 | 4,040 | 4,050 | 39,368 |
| 2014/06/04 | 4,040 | 4,060 | 4,035 | 4,060 | 60,054 |
| 2014/06/03 | 4,040 | 4,045 | 4,030 | 4,045 | 77,204 |
| 2014/06/02 | 4,040 | 4,040 | 4,020 | 4,025 | 115,846 |
| 2014/05/30 | 4,050 | 4,055 | 4,045 | 4,050 | 64,085 |
| 2014/05/29 | 4,055 | 4,060 | 4,045 | 4,050 | 86,104 |
| 2014/05/28 | 4,090 | 4,090 | 4,070 | 4,085 | 157,511 |
| 2014/05/27 | 4,160 | 4,175 | 4,155 | 4,160 | 18,744 |
| 2014/05/26 | 4,160 | 4,175 | 4,160 | 4,175 | 7,135 |
| 2014/05/23 | 4,160 | 4,175 | 4,160 | 4,170 | 32,596 |
| 2014/05/22 | 4,145 | 4,165 | 4,140 | 4,155 | 23,875 |
| 2014/05/21 | 4,155 | 4,155 | 4,145 | 4,150 | 13,045 |
| 2014/05/20 | 4,160 | 4,165 | 4,145 | 4,155 | 38,711 |
| 2014/05/19 | 4,155 | 4,160 | 4,150 | 4,155 | 18,925 |
| 2014/05/16 | 4,165 | 4,170 | 4,160 | 4,165 | 15,392 |
| 2014/05/15 | 4,200 | 4,210 | 4,190 | 4,200 | 29,493 |
| 2014/05/14 | 4,185 | 4,195 | 4,180 | 4,185 | 12,764 |
| 2014/05/13 | 4,180 | 4,195 | 4,175 | 4,175 | 25,560 |
| 2014/05/12 | 4,145 | 4,170 | 4,140 | 4,155 | 26,307 |
| 2014/05/09 | 4,155 | 4,165 | 4,145 | 4,165 | 78,203 |
| 2014/05/08 | 4,165 | 4,170 | 4,150 | 4,160 | 52,371 |
| 2014/05/07 | 4,205 | 4,220 | 4,200 | 4,210 | 61,430 |
| 2014/05/02 | 4,160 | 4,165 | 4,150 | 4,160 | 20,071 |
| 2014/05/01 | 4,175 | 4,185 | 4,165 | 4,170 | 30,309 |
| 2014/04/30 | 4,215 | 4,215 | 4,190 | 4,195 | 22,008 |
| 2014/04/28 | 4,210 | 4,225 | 4,210 | 4,215 | 38,744 |
| 2014/04/25 | 4,190 | 4,195 | 4,175 | 4,190 | 12,717 |
| 2014/04/24 | 4,170 | 4,170 | 4,160 | 4,165 | 14,593 |
| 2014/04/23 | 4,175 | 4,180 | 4,165 | 4,175 | 52,187 |
| 2014/04/22 | 4,185 | 4,195 | 4,175 | 4,180 | 22,559 |
| 2014/04/21 | 4,195 | 4,220 | 4,165 | 4,170 | 44,420 |
| 2014/04/18 | 4,185 | 4,200 | 4,185 | 4,200 | 21,654 |
| 2014/04/17 | 4,210 | 4,215 | 4,190 | 4,200 | 34,923 |
| 2014/04/16 | 4,205 | 4,215 | 4,185 | 4,200 | 94,009 |
| 2014/04/15 | 4,280 | 4,280 | 4,250 | 4,250 | 25,956 |
| 2014/04/14 | 4,265 | 4,270 | 4,250 | 4,270 | 29,190 |
| 2014/04/11 | 4,230 | 4,250 | 4,225 | 4,250 | 28,204 |
| 2014/04/10 | 4,230 | 4,250 | 4,230 | 4,240 | 45,646 |
| 2014/04/09 | 4,230 | 4,245 | 4,220 | 4,245 | 29,973 |
| 2014/04/08 | 4,240 | 4,255 | 4,220 | 4,255 | 40,802 |
| 2014/04/07 | 4,265 | 4,270 | 4,240 | 4,240 | 31,111 |
| 2014/04/04 | 4,230 | 4,235 | 4,220 | 4,230 | 13,057 |
| 2014/04/03 | 4,245 | 4,255 | 4,240 | 4,255 | 61,027 |
| 2014/04/02 | 4,200 | 4,220 | 4,200 | 4,220 | 41,441 |
| 2014/04/01 | 4,200 | 4,205 | 4,180 | 4,200 | 51,343 |
| 2014/03/31 | 4,220 | 4,230 | 4,220 | 4,230 | 46,497 |
| 2014/03/28 | 4,185 | 4,195 | 4,180 | 4,195 | 65,951 |
| 2014/03/27 | 4,220 | 4,225 | 4,200 | 4,220 | 103,596 |
| 2014/03/26 | 4,240 | 4,255 | 4,235 | 4,255 | 15,180 |
| 2014/03/25 | 4,240 | 4,260 | 4,230 | 4,250 | 29,487 |
| 2014/03/24 | 4,305 | 4,315 | 4,290 | 4,295 | 58,954 |
| 2014/03/20 | 4,305 | 4,320 | 4,295 | 4,310 | 42,296 |
| 2014/03/19 | 4,345 | 4,360 | 4,345 | 4,355 | 51,828 |
| 2014/03/18 | 4,405 | 4,410 | 4,360 | 4,370 | 96,912 |
| 2014/03/17 | 4,435 | 4,445 | 4,425 | 4,445 | 70,130 |
| 2014/03/14 | 4,420 | 4,430 | 4,395 | 4,405 | 67,601 |
| 2014/03/13 | 4,435 | 4,460 | 4,425 | 4,455 | 88,645 |
| 2014/03/12 | 4,385 | 4,420 | 4,375 | 4,420 | 75,942 |
| 2014/03/11 | 4,375 | 4,385 | 4,365 | 4,380 | 37,939 |
| 2014/03/10 | 4,370 | 4,370 | 4,335 | 4,340 | 46,058 |
| 2014/03/07 | 4,385 | 4,400 | 4,385 | 4,400 | 79,600 |
| 2014/03/06 | 4,325 | 4,345 | 4,320 | 4,345 | 75,830 |
| 2014/03/05 | 4,320 | 4,325 | 4,310 | 4,315 | 79,812 |
| 2014/03/04 | 4,340 | 4,355 | 4,335 | 4,355 | 84,615 |
| 2014/03/03 | 4,290 | 4,325 | 4,290 | 4,320 | 86,580 |
| 2014/02/28 | 4,295 | 4,300 | 4,275 | 4,290 | 50,311 |
| 2014/02/27 | 4,305 | 4,315 | 4,295 | 4,305 | 54,758 |
| 2014/02/26 | 4,330 | 4,345 | 4,325 | 4,340 | 52,204 |
| 2014/02/25 | 4,320 | 4,340 | 4,315 | 4,320 | 72,425 |
| 2014/02/24 | 4,290 | 4,300 | 4,265 | 4,290 | 73,084 |
| 2014/02/21 | 4,270 | 4,280 | 4,265 | 4,275 | 36,360 |
| 2014/02/20 | 4,240 | 4,250 | 4,220 | 4,240 | 89,424 |
| 2014/02/19 | 4,275 | 4,275 | 4,250 | 4,250 | 44,163 |
| 2014/02/18 | 4,285 | 4,295 | 4,260 | 4,285 | 73,359 |
| 2014/02/17 | 4,250 | 4,270 | 4,240 | 4,265 | 110,009 |
| 2014/02/14 | 4,200 | 4,225 | 4,195 | 4,205 | 98,927 |
| 2014/02/13 | 4,185 | 4,195 | 4,160 | 4,170 | 87,081 |
| 2014/02/12 | 4,175 | 4,180 | 4,165 | 4,175 | 123,103 |
| 2014/02/10 | 4,110 | 4,120 | 4,100 | 4,115 | 30,572 |
| 2014/02/07 | 4,055 | 4,080 | 4,055 | 4,080 | 23,721 |
| 2014/02/06 | 4,040 | 4,050 | 4,035 | 4,045 | 15,741 |
| 2014/02/05 | 4,030 | 4,040 | 4,025 | 4,025 | 19,104 |
| 2014/02/04 | 4,030 | 4,035 | 4,020 | 4,030 | 77,730 |
| 2014/02/03 | 4,035 | 4,040 | 4,025 | 4,035 | 49,653 |
| 2014/01/31 | 4,050 | 4,055 | 4,035 | 4,045 | 99,248 |
| 2014/01/30 | 4,100 | 4,105 | 4,085 | 4,095 | 47,013 |
| 2014/01/29 | 4,095 | 4,105 | 4,090 | 4,105 | 10,971 |
| 2014/01/28 | 4,095 | 4,095 | 4,080 | 4,095 | 41,676 |
| 2014/01/27 | 4,120 | 4,130 | 4,105 | 4,125 | 66,808 |
| 2014/01/24 | 4,140 | 4,140 | 4,115 | 4,125 | 83,848 |
| 2014/01/23 | 4,105 | 4,105 | 4,080 | 4,080 | 43,535 |
| 2014/01/22 | 4,105 | 4,115 | 4,095 | 4,110 | 51,769 |
| 2014/01/21 | 4,140 | 4,150 | 4,135 | 4,145 | 28,801 |
| 2014/01/20 | 4,140 | 4,145 | 4,130 | 4,135 | 35,352 |
| 2014/01/17 | 4,105 | 4,115 | 4,100 | 4,115 | 8,716 |
| 2014/01/16 | 4,105 | 4,120 | 4,105 | 4,120 | 59,000 |
| 2014/01/15 | 4,110 | 4,110 | 4,095 | 4,100 | 18,151 |
| 2014/01/14 | 4,110 | 4,110 | 4,090 | 4,095 | 35,956 |
| 2014/01/10 | 4,080 | 4,110 | 4,075 | 4,110 | 21,687 |
| 2014/01/09 | 4,075 | 4,080 | 4,065 | 4,075 | 34,545 |
| 2014/01/08 | 4,080 | 4,085 | 4,070 | 4,070 | 23,167 |
| 2014/01/07 | 4,085 | 4,110 | 4,085 | 4,110 | 39,230 |
| 2014/01/06 | 4,090 | 4,110 | 4,085 | 4,100 | 108,095 |