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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,070 | 4,075 | 4,065 | 4,070 | 40,046 |
| 2015/12/29 | 4,055 | 4,075 | 4,055 | 4,070 | 30,099 |
| 2015/12/28 | 4,085 | 4,090 | 4,060 | 4,070 | 40,922 |
| 2015/12/25 | 4,070 | 4,085 | 4,050 | 4,075 | 61,468 |
| 2015/12/24 | 4,095 | 4,095 | 4,070 | 4,070 | 64,666 |
| 2015/12/22 | 4,115 | 4,115 | 4,100 | 4,115 | 48,033 |
| 2015/12/21 | 4,060 | 4,095 | 4,055 | 4,095 | 71,344 |
| 2015/12/18 | 4,070 | 4,090 | 4,055 | 4,065 | 131,796 |
| 2015/12/17 | 4,105 | 4,135 | 4,100 | 4,110 | 69,730 |
| 2015/12/16 | 4,075 | 4,090 | 4,070 | 4,090 | 27,444 |
| 2015/12/15 | 4,075 | 4,080 | 4,060 | 4,065 | 94,438 |
| 2015/12/14 | 4,100 | 4,115 | 4,090 | 4,110 | 73,987 |
| 2015/12/11 | 4,120 | 4,125 | 4,110 | 4,115 | 60,199 |
| 2015/12/10 | 4,155 | 4,155 | 4,115 | 4,120 | 71,543 |
| 2015/12/09 | 4,165 | 4,170 | 4,160 | 4,170 | 23,978 |
| 2015/12/08 | 4,170 | 4,175 | 4,145 | 4,155 | 47,037 |
| 2015/12/07 | 4,215 | 4,220 | 4,200 | 4,205 | 148,720 |
| 2015/12/04 | 4,125 | 4,130 | 4,115 | 4,125 | 32,220 |
| 2015/12/03 | 4,115 | 4,125 | 4,095 | 4,125 | 94,795 |
| 2015/12/02 | 4,165 | 4,165 | 4,145 | 4,150 | 36,564 |
| 2015/12/01 | 4,155 | 4,170 | 4,150 | 4,165 | 57,016 |
| 2015/11/30 | 4,125 | 4,125 | 4,110 | 4,120 | 73,109 |
| 2015/11/27 | 4,165 | 4,165 | 4,145 | 4,150 | 59,551 |
| 2015/11/26 | 4,165 | 4,175 | 4,160 | 4,165 | 48,574 |
| 2015/11/25 | 4,175 | 4,180 | 4,170 | 4,180 | 43,812 |
| 2015/11/24 | 4,180 | 4,180 | 4,160 | 4,160 | 103,083 |
| 2015/11/20 | 4,215 | 4,215 | 4,200 | 4,215 | 38,892 |
| 2015/11/19 | 4,190 | 4,210 | 4,180 | 4,195 | 43,617 |
| 2015/11/18 | 4,185 | 4,185 | 4,160 | 4,170 | 109,994 |
| 2015/11/17 | 4,215 | 4,225 | 4,205 | 4,210 | 70,353 |
| 2015/11/16 | 4,200 | 4,220 | 4,200 | 4,220 | 44,539 |
| 2015/11/13 | 4,205 | 4,210 | 4,185 | 4,195 | 102,683 |
| 2015/11/12 | 4,210 | 4,220 | 4,205 | 4,215 | 40,891 |
| 2015/11/11 | 4,235 | 4,235 | 4,215 | 4,230 | 46,293 |
| 2015/11/10 | 4,240 | 4,245 | 4,230 | 4,245 | 51,645 |
| 2015/11/09 | 4,230 | 4,250 | 4,225 | 4,250 | 40,716 |
| 2015/11/06 | 4,235 | 4,260 | 4,230 | 4,260 | 27,743 |
| 2015/11/05 | 4,245 | 4,250 | 4,240 | 4,245 | 48,182 |
| 2015/11/04 | 4,270 | 4,285 | 4,265 | 4,275 | 59,782 |
| 2015/11/02 | 4,320 | 4,325 | 4,305 | 4,315 | 35,068 |
| 2015/10/30 | 4,360 | 4,380 | 4,340 | 4,370 | 44,706 |
| 2015/10/29 | 4,385 | 4,410 | 4,385 | 4,410 | 17,132 |
| 2015/10/28 | 4,410 | 4,420 | 4,400 | 4,410 | 28,784 |
| 2015/10/27 | 4,405 | 4,420 | 4,395 | 4,405 | 54,757 |
| 2015/10/26 | 4,410 | 4,415 | 4,405 | 4,410 | 17,648 |
| 2015/10/23 | 4,410 | 4,415 | 4,405 | 4,405 | 50,703 |
| 2015/10/22 | 4,375 | 4,390 | 4,370 | 4,375 | 26,539 |
| 2015/10/21 | 4,415 | 4,425 | 4,410 | 4,415 | 44,265 |
| 2015/10/20 | 4,385 | 4,390 | 4,370 | 4,375 | 5,600 |
| 2015/10/19 | 4,395 | 4,400 | 4,380 | 4,380 | 39,857 |
| 2015/10/16 | 4,420 | 4,420 | 4,390 | 4,400 | 31,207 |
| 2015/10/15 | 4,415 | 4,420 | 4,410 | 4,415 | 28,503 |
| 2015/10/14 | 4,385 | 4,405 | 4,375 | 4,390 | 102,198 |
| 2015/10/13 | 4,375 | 4,385 | 4,340 | 4,350 | 44,860 |
| 2015/10/09 | 4,310 | 4,330 | 4,305 | 4,330 | 33,908 |
| 2015/10/08 | 4,330 | 4,330 | 4,300 | 4,315 | 11,822 |
| 2015/10/07 | 4,345 | 4,350 | 4,330 | 4,350 | 32,573 |
| 2015/10/06 | 4,300 | 4,310 | 4,295 | 4,300 | 31,373 |
| 2015/10/05 | 4,290 | 4,300 | 4,275 | 4,280 | 45,823 |
| 2015/10/02 | 4,210 | 4,210 | 4,200 | 4,205 | 36,850 |
| 2015/10/01 | 4,215 | 4,230 | 4,205 | 4,225 | 27,865 |
| 2015/09/30 | 4,250 | 4,260 | 4,235 | 4,250 | 17,420 |
| 2015/09/29 | 4,275 | 4,280 | 4,230 | 4,235 | 35,289 |
| 2015/09/28 | 4,340 | 4,350 | 4,325 | 4,325 | 19,500 |
| 2015/09/25 | 4,330 | 4,350 | 4,330 | 4,335 | 54,260 |
| 2015/09/24 | 4,290 | 4,290 | 4,280 | 4,290 | 23,938 |
| 2015/09/18 | 4,270 | 4,280 | 4,245 | 4,260 | 48,212 |
| 2015/09/17 | 4,255 | 4,265 | 4,240 | 4,265 | 46,621 |
| 2015/09/16 | 4,195 | 4,195 | 4,180 | 4,190 | 54,846 |
| 2015/09/15 | 4,210 | 4,215 | 4,185 | 4,190 | 38,411 |
| 2015/09/14 | 4,210 | 4,215 | 4,200 | 4,200 | 30,992 |
| 2015/09/11 | 4,215 | 4,235 | 4,215 | 4,230 | 22,170 |
| 2015/09/10 | 4,200 | 4,220 | 4,180 | 4,215 | 79,864 |
| 2015/09/09 | 4,240 | 4,265 | 4,240 | 4,255 | 24,165 |
| 2015/09/08 | 4,220 | 4,225 | 4,200 | 4,200 | 42,090 |
| 2015/09/07 | 4,215 | 4,230 | 4,175 | 4,220 | 69,390 |
| 2015/09/04 | 4,260 | 4,260 | 4,225 | 4,235 | 62,530 |
| 2015/09/03 | 4,300 | 4,305 | 4,290 | 4,290 | 21,564 |
| 2015/09/02 | 4,300 | 4,315 | 4,295 | 4,310 | 44,839 |
| 2015/09/01 | 4,325 | 4,350 | 4,310 | 4,325 | 48,389 |
| 2015/08/31 | 4,330 | 4,330 | 4,310 | 4,330 | 23,294 |
| 2015/08/28 | 4,300 | 4,315 | 4,285 | 4,305 | 38,594 |
| 2015/08/27 | 4,250 | 4,270 | 4,240 | 4,260 | 58,672 |
| 2015/08/26 | 4,280 | 4,285 | 4,245 | 4,280 | 78,254 |
| 2015/08/25 | 4,305 | 4,370 | 4,300 | 4,315 | 95,486 |
| 2015/08/24 | 4,465 | 4,465 | 4,395 | 4,410 | 126,596 |
| 2015/08/21 | 4,500 | 4,510 | 4,475 | 4,510 | 122,612 |
| 2015/08/20 | 4,420 | 4,450 | 4,410 | 4,450 | 59,762 |
| 2015/08/19 | 4,370 | 4,380 | 4,360 | 4,365 | 14,708 |
| 2015/08/18 | 4,380 | 4,390 | 4,375 | 4,375 | 12,903 |
| 2015/08/17 | 4,360 | 4,375 | 4,360 | 4,370 | 29,180 |
| 2015/08/14 | 4,370 | 4,370 | 4,350 | 4,365 | 35,097 |
| 2015/08/13 | 4,395 | 4,405 | 4,380 | 4,400 | 46,637 |
| 2015/08/12 | 4,360 | 4,380 | 4,340 | 4,375 | 81,485 |
| 2015/08/11 | 4,335 | 4,345 | 4,310 | 4,320 | 79,142 |
| 2015/08/10 | 4,285 | 4,305 | 4,280 | 4,305 | 51,281 |
| 2015/08/07 | 4,285 | 4,290 | 4,280 | 4,285 | 47,158 |
| 2015/08/06 | 4,270 | 4,275 | 4,265 | 4,275 | 23,713 |
| 2015/08/05 | 4,260 | 4,265 | 4,250 | 4,265 | 32,263 |
| 2015/08/04 | 4,245 | 4,250 | 4,230 | 4,245 | 43,784 |
| 2015/08/03 | 4,275 | 4,290 | 4,270 | 4,280 | 44,161 |
| 2015/07/31 | 4,265 | 4,270 | 4,240 | 4,240 | 76,496 |
| 2015/07/30 | 4,295 | 4,300 | 4,275 | 4,275 | 42,813 |
| 2015/07/29 | 4,280 | 4,280 | 4,270 | 4,280 | 60,758 |
| 2015/07/28 | 4,260 | 4,275 | 4,245 | 4,275 | 93,343 |
| 2015/07/27 | 4,270 | 4,285 | 4,270 | 4,275 | 78,106 |
| 2015/07/24 | 4,270 | 4,275 | 4,220 | 4,250 | 117,636 |
| 2015/07/23 | 4,270 | 4,305 | 4,270 | 4,305 | 136,714 |
| 2015/07/22 | 4,310 | 4,310 | 4,265 | 4,275 | 190,447 |
| 2015/07/21 | 4,320 | 4,345 | 4,315 | 4,340 | 198,894 |
| 2015/07/17 | 4,480 | 4,480 | 4,470 | 4,480 | 12,543 |
| 2015/07/16 | 4,495 | 4,495 | 4,475 | 4,475 | 27,300 |
| 2015/07/15 | 4,485 | 4,500 | 4,480 | 4,485 | 25,562 |
| 2015/07/14 | 4,500 | 4,510 | 4,485 | 4,490 | 30,570 |
| 2015/07/13 | 4,485 | 4,495 | 4,480 | 4,490 | 44,931 |
| 2015/07/10 | 4,455 | 4,470 | 4,440 | 4,470 | 35,250 |
| 2015/07/09 | 4,425 | 4,465 | 4,405 | 4,465 | 71,395 |
| 2015/07/08 | 4,470 | 4,475 | 4,430 | 4,435 | 141,514 |
| 2015/07/07 | 4,530 | 4,530 | 4,515 | 4,525 | 22,858 |
| 2015/07/06 | 4,535 | 4,540 | 4,495 | 4,515 | 65,454 |
| 2015/07/03 | 4,535 | 4,535 | 4,520 | 4,535 | 37,171 |
| 2015/07/02 | 4,555 | 4,555 | 4,540 | 4,545 | 20,375 |
| 2015/07/01 | 4,535 | 4,550 | 4,535 | 4,545 | 26,996 |
| 2015/06/30 | 4,585 | 4,585 | 4,520 | 4,540 | 58,816 |
| 2015/06/29 | 4,590 | 4,595 | 4,560 | 4,570 | 64,388 |
| 2015/06/26 | 4,570 | 4,575 | 4,555 | 4,565 | 41,395 |
| 2015/06/25 | 4,585 | 4,590 | 4,575 | 4,585 | 32,816 |
| 2015/06/24 | 4,595 | 4,600 | 4,580 | 4,595 | 65,424 |
| 2015/06/23 | 4,605 | 4,615 | 4,600 | 4,615 | 25,648 |
| 2015/06/22 | 4,630 | 4,635 | 4,615 | 4,615 | 20,463 |
| 2015/06/19 | 4,635 | 4,650 | 4,630 | 4,650 | 44,896 |
| 2015/06/18 | 4,605 | 4,605 | 4,590 | 4,590 | 11,640 |
| 2015/06/17 | 4,595 | 4,595 | 4,575 | 4,580 | 42,322 |
| 2015/06/16 | 4,595 | 4,610 | 4,590 | 4,610 | 24,896 |
| 2015/06/15 | 4,600 | 4,600 | 4,585 | 4,585 | 19,357 |
| 2015/06/12 | 4,600 | 4,600 | 4,590 | 4,600 | 24,351 |
| 2015/06/11 | 4,590 | 4,605 | 4,580 | 4,605 | 27,258 |
| 2015/06/10 | 4,605 | 4,610 | 4,550 | 4,565 | 93,532 |
| 2015/06/09 | 4,600 | 4,610 | 4,595 | 4,610 | 35,054 |
| 2015/06/08 | 4,620 | 4,630 | 4,615 | 4,630 | 31,449 |
| 2015/06/05 | 4,595 | 4,610 | 4,595 | 4,605 | 24,123 |
| 2015/06/04 | 4,630 | 4,640 | 4,620 | 4,625 | 24,345 |
| 2015/06/03 | 4,660 | 4,660 | 4,635 | 4,635 | 41,499 |
| 2015/06/02 | 4,665 | 4,665 | 4,645 | 4,655 | 49,182 |
| 2015/06/01 | 4,640 | 4,650 | 4,635 | 4,650 | 21,491 |
| 2015/05/29 | 4,625 | 4,630 | 4,610 | 4,630 | 41,709 |
| 2015/05/28 | 4,610 | 4,620 | 4,605 | 4,620 | 51,503 |
| 2015/05/27 | 4,595 | 4,595 | 4,580 | 4,590 | 57,665 |
| 2015/05/26 | 4,595 | 4,605 | 4,595 | 4,605 | 13,824 |
| 2015/05/25 | 4,580 | 4,595 | 4,575 | 4,585 | 60,544 |
| 2015/05/22 | 4,575 | 4,575 | 4,560 | 4,565 | 59,454 |
| 2015/05/21 | 4,600 | 4,600 | 4,585 | 4,585 | 94,222 |
| 2015/05/20 | 4,560 | 4,580 | 4,560 | 4,570 | 38,868 |
| 2015/05/19 | 4,605 | 4,605 | 4,585 | 4,595 | 83,201 |
| 2015/05/18 | 4,570 | 4,605 | 4,570 | 4,605 | 39,130 |
| 2015/05/15 | 4,555 | 4,560 | 4,545 | 4,555 | 89,847 |
| 2015/05/14 | 4,540 | 4,545 | 4,530 | 4,530 | 152,846 |
| 2015/05/13 | 4,500 | 4,500 | 4,490 | 4,495 | 27,154 |
| 2015/05/12 | 4,480 | 4,480 | 4,475 | 4,475 | 13,626 |
| 2015/05/11 | 4,485 | 4,485 | 4,480 | 4,480 | 30,397 |
| 2015/05/08 | 4,480 | 4,480 | 4,465 | 4,470 | 50,334 |
| 2015/05/07 | 4,490 | 4,490 | 4,470 | 4,480 | 25,018 |
| 2015/05/01 | 4,470 | 4,470 | 4,460 | 4,460 | 71,784 |
| 2015/04/30 | 4,520 | 4,525 | 4,495 | 4,510 | 26,124 |
| 2015/04/28 | 4,510 | 4,515 | 4,500 | 4,505 | 69,669 |
| 2015/04/27 | 4,445 | 4,455 | 4,435 | 4,455 | 127,818 |
| 2015/04/24 | 4,510 | 4,510 | 4,495 | 4,505 | 26,226 |
| 2015/04/23 | 4,505 | 4,505 | 4,490 | 4,500 | 81,880 |
| 2015/04/22 | 4,525 | 4,540 | 4,525 | 4,535 | 22,516 |
| 2015/04/21 | 4,505 | 4,510 | 4,495 | 4,505 | 34,342 |
| 2015/04/20 | 4,530 | 4,530 | 4,510 | 4,515 | 41,330 |
| 2015/04/17 | 4,505 | 4,510 | 4,495 | 4,510 | 44,246 |
| 2015/04/16 | 4,520 | 4,530 | 4,515 | 4,520 | 94,608 |
| 2015/04/15 | 4,510 | 4,520 | 4,505 | 4,510 | 71,277 |
| 2015/04/14 | 4,565 | 4,565 | 4,530 | 4,530 | 40,707 |
| 2015/04/13 | 4,590 | 4,590 | 4,575 | 4,580 | 14,693 |
| 2015/04/10 | 4,550 | 4,560 | 4,545 | 4,550 | 13,874 |
| 2015/04/09 | 4,560 | 4,565 | 4,535 | 4,545 | 27,779 |
| 2015/04/08 | 4,595 | 4,595 | 4,580 | 4,580 | 44,230 |
| 2015/04/07 | 4,590 | 4,590 | 4,565 | 4,580 | 34,200 |
| 2015/04/06 | 4,565 | 4,575 | 4,560 | 4,575 | 49,875 |
| 2015/04/03 | 4,540 | 4,550 | 4,530 | 4,540 | 15,439 |
| 2015/04/02 | 4,535 | 4,550 | 4,535 | 4,545 | 31,838 |
| 2015/04/01 | 4,495 | 4,500 | 4,480 | 4,495 | 17,761 |
| 2015/03/31 | 4,500 | 4,510 | 4,480 | 4,480 | 70,986 |
| 2015/03/30 | 4,535 | 4,535 | 4,510 | 4,510 | 17,464 |
| 2015/03/27 | 4,530 | 4,550 | 4,525 | 4,535 | 40,905 |
| 2015/03/26 | 4,520 | 4,525 | 4,510 | 4,510 | 36,806 |
| 2015/03/25 | 4,515 | 4,520 | 4,500 | 4,510 | 18,422 |
| 2015/03/24 | 4,515 | 4,520 | 4,500 | 4,515 | 12,176 |
| 2015/03/23 | 4,510 | 4,510 | 4,485 | 4,500 | 35,319 |
| 2015/03/20 | 4,495 | 4,495 | 4,465 | 4,480 | 19,551 |
| 2015/03/19 | 4,475 | 4,480 | 4,445 | 4,480 | 33,930 |
| 2015/03/18 | 4,465 | 4,470 | 4,430 | 4,435 | 44,297 |
| 2015/03/17 | 4,490 | 4,495 | 4,450 | 4,465 | 63,201 |
| 2015/03/16 | 4,510 | 4,510 | 4,485 | 4,490 | 54,046 |
| 2015/03/13 | 4,500 | 4,505 | 4,480 | 4,495 | 73,620 |
| 2015/03/12 | 4,490 | 4,515 | 4,485 | 4,495 | 70,317 |
| 2015/03/11 | 4,495 | 4,500 | 4,490 | 4,500 | 72,794 |
| 2015/03/10 | 4,515 | 4,515 | 4,495 | 4,495 | 56,961 |
| 2015/03/09 | 4,505 | 4,510 | 4,500 | 4,500 | 75,718 |
| 2015/03/06 | 4,585 | 4,585 | 4,560 | 4,570 | 34,958 |
| 2015/03/05 | 4,570 | 4,590 | 4,555 | 4,580 | 72,217 |
| 2015/03/04 | 4,570 | 4,600 | 4,565 | 4,595 | 84,226 |
| 2015/03/03 | 4,600 | 4,600 | 4,530 | 4,570 | 61,311 |
| 2015/03/02 | 4,595 | 4,630 | 4,590 | 4,630 | 90,910 |
| 2015/02/27 | 4,570 | 4,570 | 4,555 | 4,565 | 52,693 |
| 2015/02/26 | 4,555 | 4,560 | 4,545 | 4,545 | 20,726 |
| 2015/02/25 | 4,540 | 4,555 | 4,530 | 4,555 | 56,031 |
| 2015/02/24 | 4,530 | 4,540 | 4,525 | 4,540 | 40,738 |
| 2015/02/23 | 4,535 | 4,535 | 4,515 | 4,525 | 50,084 |
| 2015/02/20 | 4,545 | 4,550 | 4,530 | 4,540 | 33,169 |
| 2015/02/19 | 4,555 | 4,560 | 4,550 | 4,560 | 46,590 |
| 2015/02/18 | 4,550 | 4,555 | 4,535 | 4,540 | 63,939 |
| 2015/02/17 | 4,610 | 4,610 | 4,580 | 4,590 | 25,922 |
| 2015/02/16 | 4,605 | 4,615 | 4,600 | 4,610 | 29,458 |
| 2015/02/13 | 4,595 | 4,610 | 4,590 | 4,605 | 56,674 |
| 2015/02/12 | 4,630 | 4,640 | 4,625 | 4,640 | 69,085 |
| 2015/02/10 | 4,635 | 4,650 | 4,630 | 4,650 | 55,072 |
| 2015/02/09 | 4,645 | 4,645 | 4,630 | 4,635 | 46,589 |
| 2015/02/06 | 4,695 | 4,695 | 4,675 | 4,690 | 14,629 |
| 2015/02/05 | 4,695 | 4,705 | 4,690 | 4,705 | 14,066 |
| 2015/02/04 | 4,670 | 4,695 | 4,670 | 4,675 | 36,756 |
| 2015/02/03 | 4,730 | 4,730 | 4,695 | 4,700 | 25,839 |
| 2015/02/02 | 4,730 | 4,755 | 4,725 | 4,750 | 29,599 |
| 2015/01/30 | 4,690 | 4,700 | 4,675 | 4,685 | 60,657 |
| 2015/01/29 | 4,745 | 4,760 | 4,735 | 4,750 | 46,731 |
| 2015/01/28 | 4,785 | 4,795 | 4,780 | 4,785 | 44,140 |
| 2015/01/27 | 4,765 | 4,775 | 4,745 | 4,750 | 45,809 |
| 2015/01/26 | 4,795 | 4,810 | 4,785 | 4,785 | 49,689 |
| 2015/01/23 | 4,855 | 4,865 | 4,820 | 4,820 | 54,295 |
| 2015/01/22 | 4,785 | 4,820 | 4,785 | 4,815 | 66,593 |
| 2015/01/21 | 4,815 | 4,835 | 4,800 | 4,825 | 137,349 |
| 2015/01/20 | 4,720 | 4,755 | 4,720 | 4,750 | 61,183 |
| 2015/01/19 | 4,725 | 4,735 | 4,690 | 4,710 | 96,271 |
| 2015/01/16 | 4,610 | 4,625 | 4,600 | 4,615 | 76,998 |
| 2015/01/15 | 4,540 | 4,570 | 4,540 | 4,550 | 37,223 |
| 2015/01/14 | 4,580 | 4,580 | 4,520 | 4,525 | 45,446 |
| 2015/01/13 | 4,575 | 4,615 | 4,570 | 4,615 | 66,529 |
| 2015/01/09 | 4,560 | 4,565 | 4,545 | 4,545 | 19,741 |
| 2015/01/08 | 4,550 | 4,570 | 4,540 | 4,560 | 25,824 |
| 2015/01/07 | 4,540 | 4,570 | 4,540 | 4,540 | 41,846 |
| 2015/01/06 | 4,530 | 4,535 | 4,510 | 4,510 | 26,625 |
| 2015/01/05 | 4,500 | 4,540 | 4,490 | 4,540 | 24,434 |