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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,210 | 4,240 | 4,210 | 4,240 | 58,467 |
| 2016/12/29 | 4,190 | 4,195 | 4,180 | 4,190 | 24,275 |
| 2016/12/28 | 4,180 | 4,200 | 4,180 | 4,200 | 45,258 |
| 2016/12/27 | 4,160 | 4,180 | 4,160 | 4,170 | 30,545 |
| 2016/12/26 | 4,170 | 4,175 | 4,160 | 4,160 | 49,519 |
| 2016/12/22 | 4,170 | 4,170 | 4,160 | 4,165 | 64,437 |
| 2016/12/21 | 4,175 | 4,185 | 4,170 | 4,185 | 41,542 |
| 2016/12/20 | 4,175 | 4,185 | 4,170 | 4,185 | 33,492 |
| 2016/12/19 | 4,180 | 4,185 | 4,175 | 4,175 | 44,082 |
| 2016/12/16 | 4,175 | 4,185 | 4,170 | 4,180 | 42,010 |
| 2016/12/15 | 4,185 | 4,195 | 4,175 | 4,195 | 33,700 |
| 2016/12/14 | 4,175 | 4,185 | 4,170 | 4,185 | 38,142 |
| 2016/12/13 | 4,175 | 4,180 | 4,165 | 4,170 | 22,105 |
| 2016/12/12 | 4,170 | 4,170 | 4,160 | 4,165 | 23,451 |
| 2016/12/09 | 4,170 | 4,175 | 4,160 | 4,170 | 27,656 |
| 2016/12/08 | 4,170 | 4,175 | 4,160 | 4,170 | 125,378 |
| 2016/12/07 | 4,175 | 4,175 | 4,165 | 4,170 | 34,631 |
| 2016/12/06 | 4,170 | 4,175 | 4,165 | 4,170 | 38,009 |
| 2016/12/05 | 4,190 | 4,195 | 4,175 | 4,185 | 27,750 |
| 2016/12/02 | 4,180 | 4,190 | 4,180 | 4,190 | 19,998 |
| 2016/12/01 | 4,190 | 4,205 | 4,160 | 4,180 | 86,297 |
| 2016/11/30 | 4,180 | 4,190 | 4,170 | 4,190 | 37,643 |
| 2016/11/29 | 4,175 | 4,180 | 4,165 | 4,170 | 24,978 |
| 2016/11/28 | 4,175 | 4,185 | 4,165 | 4,170 | 27,677 |
| 2016/11/25 | 4,185 | 4,195 | 4,165 | 4,175 | 75,981 |
| 2016/11/24 | 4,190 | 4,190 | 4,160 | 4,165 | 75,957 |
| 2016/11/22 | 4,200 | 4,210 | 4,190 | 4,210 | 39,887 |
| 2016/11/21 | 4,170 | 4,200 | 4,170 | 4,195 | 54,220 |
| 2016/11/18 | 4,175 | 4,180 | 4,165 | 4,175 | 50,144 |
| 2016/11/17 | 4,160 | 4,185 | 4,160 | 4,175 | 57,199 |
| 2016/11/16 | 4,180 | 4,195 | 4,175 | 4,190 | 61,632 |
| 2016/11/15 | 4,130 | 4,150 | 4,130 | 4,135 | 70,664 |
| 2016/11/14 | 4,115 | 4,120 | 4,085 | 4,090 | 178,146 |
| 2016/11/11 | 4,220 | 4,220 | 4,170 | 4,195 | 74,700 |
| 2016/11/10 | 4,220 | 4,240 | 4,210 | 4,240 | 113,405 |
| 2016/11/09 | 4,195 | 4,235 | 4,185 | 4,235 | 110,844 |
| 2016/11/08 | 4,185 | 4,200 | 4,185 | 4,190 | 29,787 |
| 2016/11/07 | 4,195 | 4,210 | 4,195 | 4,200 | 90,178 |
| 2016/11/04 | 4,195 | 4,210 | 4,190 | 4,195 | 35,928 |
| 2016/11/02 | 4,205 | 4,205 | 4,190 | 4,190 | 32,538 |
| 2016/11/01 | 4,190 | 4,205 | 4,180 | 4,205 | 21,622 |
| 2016/10/31 | 4,185 | 4,195 | 4,185 | 4,190 | 35,199 |
| 2016/10/28 | 4,180 | 4,195 | 4,180 | 4,190 | 27,858 |
| 2016/10/27 | 4,160 | 4,165 | 4,145 | 4,165 | 17,714 |
| 2016/10/26 | 4,165 | 4,175 | 4,160 | 4,160 | 56,444 |
| 2016/10/25 | 4,140 | 4,155 | 4,135 | 4,155 | 31,264 |
| 2016/10/24 | 4,135 | 4,135 | 4,120 | 4,125 | 78,702 |
| 2016/10/21 | 4,150 | 4,150 | 4,130 | 4,135 | 29,586 |
| 2016/10/20 | 4,140 | 4,155 | 4,135 | 4,155 | 36,668 |
| 2016/10/19 | 4,130 | 4,130 | 4,120 | 4,130 | 86,984 |
| 2016/10/18 | 4,110 | 4,120 | 4,105 | 4,120 | 46,082 |
| 2016/10/17 | 4,110 | 4,120 | 4,105 | 4,120 | 33,360 |
| 2016/10/14 | 4,110 | 4,120 | 4,105 | 4,120 | 24,922 |
| 2016/10/13 | 4,130 | 4,130 | 4,115 | 4,115 | 48,177 |
| 2016/10/12 | 4,100 | 4,110 | 4,090 | 4,110 | 58,461 |
| 2016/10/11 | 4,115 | 4,130 | 4,115 | 4,130 | 61,654 |
| 2016/10/07 | 4,105 | 4,115 | 4,095 | 4,105 | 97,720 |
| 2016/10/06 | 4,130 | 4,135 | 4,120 | 4,120 | 73,972 |
| 2016/10/05 | 4,115 | 4,125 | 4,095 | 4,125 | 221,501 |
| 2016/10/04 | 4,190 | 4,205 | 4,190 | 4,205 | 47,181 |
| 2016/10/03 | 4,200 | 4,200 | 4,180 | 4,185 | 53,354 |
| 2016/09/30 | 4,205 | 4,215 | 4,195 | 4,210 | 50,649 |
| 2016/09/29 | 4,195 | 4,220 | 4,190 | 4,220 | 23,465 |
| 2016/09/28 | 4,190 | 4,190 | 4,180 | 4,190 | 59,537 |
| 2016/09/27 | 4,215 | 4,230 | 4,200 | 4,225 | 37,060 |
| 2016/09/26 | 4,225 | 4,235 | 4,215 | 4,215 | 26,498 |
| 2016/09/23 | 4,225 | 4,240 | 4,220 | 4,235 | 46,525 |
| 2016/09/21 | 4,195 | 4,225 | 4,185 | 4,220 | 41,582 |
| 2016/09/20 | 4,200 | 4,210 | 4,190 | 4,190 | 40,262 |
| 2016/09/16 | 4,205 | 4,215 | 4,200 | 4,210 | 47,694 |
| 2016/09/15 | 4,250 | 4,255 | 4,235 | 4,235 | 23,613 |
| 2016/09/14 | 4,235 | 4,265 | 4,235 | 4,265 | 18,620 |
| 2016/09/13 | 4,245 | 4,250 | 4,225 | 4,245 | 31,346 |
| 2016/09/12 | 4,255 | 4,270 | 4,255 | 4,260 | 18,104 |
| 2016/09/09 | 4,275 | 4,285 | 4,270 | 4,285 | 23,348 |
| 2016/09/08 | 4,290 | 4,290 | 4,275 | 4,280 | 12,643 |
| 2016/09/07 | 4,290 | 4,295 | 4,275 | 4,295 | 21,021 |
| 2016/09/06 | 4,295 | 4,300 | 4,290 | 4,295 | 31,806 |
| 2016/09/05 | 4,300 | 4,305 | 4,280 | 4,280 | 71,168 |
| 2016/09/02 | 4,250 | 4,260 | 4,245 | 4,245 | 19,212 |
| 2016/09/01 | 4,250 | 4,250 | 4,230 | 4,240 | 13,966 |
| 2016/08/31 | 4,235 | 4,250 | 4,235 | 4,250 | 24,131 |
| 2016/08/30 | 4,235 | 4,245 | 4,225 | 4,235 | 26,016 |
| 2016/08/29 | 4,220 | 4,235 | 4,200 | 4,235 | 49,572 |
| 2016/08/26 | 4,175 | 4,180 | 4,165 | 4,180 | 40,936 |
| 2016/08/25 | 4,190 | 4,190 | 4,170 | 4,185 | 101,592 |
| 2016/08/24 | 4,215 | 4,220 | 4,205 | 4,215 | 27,511 |
| 2016/08/23 | 4,210 | 4,215 | 4,200 | 4,205 | 45,309 |
| 2016/08/22 | 4,225 | 4,225 | 4,210 | 4,215 | 49,199 |
| 2016/08/19 | 4,245 | 4,245 | 4,230 | 4,240 | 15,955 |
| 2016/08/18 | 4,240 | 4,250 | 4,230 | 4,240 | 30,190 |
| 2016/08/17 | 4,240 | 4,260 | 4,240 | 4,260 | 36,308 |
| 2016/08/16 | 4,260 | 4,265 | 4,235 | 4,240 | 26,145 |
| 2016/08/15 | 4,255 | 4,255 | 4,240 | 4,255 | 68,229 |
| 2016/08/12 | 4,275 | 4,300 | 4,260 | 4,285 | 64,776 |
| 2016/08/10 | 4,290 | 4,295 | 4,275 | 4,295 | 30,812 |
| 2016/08/09 | 4,280 | 4,290 | 4,265 | 4,275 | 25,963 |
| 2016/08/08 | 4,265 | 4,280 | 4,260 | 4,275 | 38,461 |
| 2016/08/05 | 4,305 | 4,320 | 4,305 | 4,320 | 30,873 |
| 2016/08/04 | 4,305 | 4,310 | 4,285 | 4,295 | 40,668 |
| 2016/08/03 | 4,330 | 4,335 | 4,305 | 4,305 | 82,261 |
| 2016/08/02 | 4,340 | 4,345 | 4,325 | 4,330 | 18,609 |
| 2016/08/01 | 4,335 | 4,350 | 4,320 | 4,330 | 40,718 |
| 2016/07/29 | 4,380 | 4,380 | 4,315 | 4,335 | 72,285 |
| 2016/07/28 | 4,380 | 4,390 | 4,375 | 4,385 | 38,670 |
| 2016/07/27 | 4,315 | 4,370 | 4,315 | 4,350 | 79,196 |
| 2016/07/26 | 4,340 | 4,345 | 4,295 | 4,295 | 53,190 |
| 2016/07/25 | 4,385 | 4,385 | 4,365 | 4,375 | 68,451 |
| 2016/07/22 | 4,400 | 4,400 | 4,365 | 4,380 | 125,098 |
| 2016/07/21 | 4,385 | 4,400 | 4,380 | 4,400 | 63,181 |
| 2016/07/20 | 4,400 | 4,415 | 4,395 | 4,405 | 69,455 |
| 2016/07/19 | 4,400 | 4,400 | 4,375 | 4,390 | 93,462 |
| 2016/07/15 | 4,390 | 4,410 | 4,380 | 4,385 | 134,211 |
| 2016/07/14 | 4,375 | 4,390 | 4,370 | 4,390 | 72,703 |
| 2016/07/13 | 4,365 | 4,370 | 4,340 | 4,360 | 102,763 |
| 2016/07/12 | 4,350 | 4,380 | 4,350 | 4,365 | 131,523 |
| 2016/07/11 | 4,320 | 4,350 | 4,315 | 4,335 | 76,695 |
| 2016/07/08 | 4,310 | 4,315 | 4,275 | 4,285 | 115,355 |
| 2016/07/07 | 4,340 | 4,345 | 4,325 | 4,330 | 122,699 |
| 2016/07/06 | 4,330 | 4,345 | 4,320 | 4,345 | 117,322 |
| 2016/07/05 | 4,340 | 4,345 | 4,285 | 4,305 | 126,701 |
| 2016/07/04 | 4,320 | 4,355 | 4,310 | 4,345 | 132,546 |
| 2016/07/01 | 4,270 | 4,305 | 4,265 | 4,305 | 89,597 |
| 2016/06/30 | 4,250 | 4,255 | 4,240 | 4,250 | 26,324 |
| 2016/06/29 | 4,235 | 4,250 | 4,225 | 4,235 | 85,395 |
| 2016/06/28 | 4,245 | 4,245 | 4,210 | 4,220 | 76,462 |
| 2016/06/27 | 4,295 | 4,295 | 4,230 | 4,245 | 159,092 |
| 2016/06/24 | 4,165 | 4,300 | 4,160 | 4,255 | 263,615 |
| 2016/06/23 | 4,155 | 4,165 | 4,150 | 4,165 | 66,902 |
| 2016/06/22 | 4,170 | 4,170 | 4,145 | 4,150 | 83,914 |
| 2016/06/21 | 4,200 | 4,215 | 4,195 | 4,200 | 37,038 |
| 2016/06/20 | 4,225 | 4,235 | 4,205 | 4,210 | 49,766 |
| 2016/06/17 | 4,220 | 4,220 | 4,190 | 4,205 | 75,810 |
| 2016/06/16 | 4,290 | 4,315 | 4,250 | 4,265 | 73,679 |
| 2016/06/15 | 4,275 | 4,280 | 4,265 | 4,275 | 35,038 |
| 2016/06/14 | 4,275 | 4,285 | 4,250 | 4,260 | 60,946 |
| 2016/06/13 | 4,270 | 4,275 | 4,230 | 4,265 | 115,767 |
| 2016/06/10 | 4,250 | 4,260 | 4,240 | 4,250 | 134,916 |
| 2016/06/09 | 4,235 | 4,240 | 4,220 | 4,230 | 34,581 |
| 2016/06/08 | 4,195 | 4,205 | 4,180 | 4,205 | 70,251 |
| 2016/06/07 | 4,200 | 4,215 | 4,185 | 4,205 | 51,480 |
| 2016/06/06 | 4,190 | 4,190 | 4,160 | 4,175 | 59,583 |
| 2016/06/03 | 4,135 | 4,150 | 4,130 | 4,140 | 69,871 |
| 2016/06/02 | 4,180 | 4,180 | 4,155 | 4,155 | 116,071 |
| 2016/06/01 | 4,235 | 4,240 | 4,190 | 4,200 | 50,658 |
| 2016/05/31 | 4,215 | 4,245 | 4,210 | 4,245 | 104,261 |
| 2016/05/30 | 4,205 | 4,210 | 4,180 | 4,200 | 59,529 |
| 2016/05/27 | 4,215 | 4,220 | 4,200 | 4,210 | 80,105 |
| 2016/05/26 | 4,235 | 4,245 | 4,215 | 4,235 | 90,824 |
| 2016/05/25 | 4,240 | 4,255 | 4,235 | 4,235 | 62,140 |
| 2016/05/24 | 4,280 | 4,290 | 4,265 | 4,270 | 39,084 |
| 2016/05/23 | 4,315 | 4,325 | 4,300 | 4,300 | 87,841 |
| 2016/05/20 | 4,330 | 4,335 | 4,320 | 4,335 | 30,231 |
| 2016/05/19 | 4,355 | 4,360 | 4,330 | 4,340 | 31,480 |
| 2016/05/18 | 4,375 | 4,380 | 4,355 | 4,370 | 29,319 |
| 2016/05/17 | 4,365 | 4,375 | 4,355 | 4,375 | 29,233 |
| 2016/05/16 | 4,340 | 4,365 | 4,335 | 4,365 | 28,772 |
| 2016/05/13 | 4,340 | 4,355 | 4,320 | 4,355 | 35,833 |
| 2016/05/12 | 4,345 | 4,345 | 4,330 | 4,345 | 20,945 |
| 2016/05/11 | 4,335 | 4,345 | 4,325 | 4,340 | 31,689 |
| 2016/05/10 | 4,295 | 4,320 | 4,285 | 4,320 | 39,528 |
| 2016/05/09 | 4,325 | 4,340 | 4,320 | 4,330 | 46,479 |
| 2016/05/06 | 4,300 | 4,305 | 4,290 | 4,300 | 45,539 |
| 2016/05/02 | 4,325 | 4,325 | 4,310 | 4,325 | 28,594 |
| 2016/04/28 | 4,350 | 4,355 | 4,260 | 4,290 | 56,010 |
| 2016/04/27 | 4,335 | 4,340 | 4,325 | 4,340 | 25,917 |
| 2016/04/26 | 4,310 | 4,325 | 4,295 | 4,300 | 19,076 |
| 2016/04/25 | 4,300 | 4,305 | 4,290 | 4,300 | 29,030 |
| 2016/04/22 | 4,285 | 4,310 | 4,265 | 4,310 | 40,943 |
| 2016/04/21 | 4,285 | 4,310 | 4,280 | 4,310 | 42,257 |
| 2016/04/20 | 4,280 | 4,300 | 4,260 | 4,265 | 46,463 |
| 2016/04/19 | 4,210 | 4,230 | 4,210 | 4,225 | 68,731 |
| 2016/04/18 | 4,205 | 4,210 | 4,190 | 4,195 | 73,381 |
| 2016/04/15 | 4,230 | 4,240 | 4,220 | 4,240 | 28,545 |
| 2016/04/14 | 4,265 | 4,270 | 4,225 | 4,240 | 34,250 |
| 2016/04/13 | 4,275 | 4,290 | 4,270 | 4,275 | 37,623 |
| 2016/04/12 | 4,255 | 4,270 | 4,250 | 4,270 | 29,362 |
| 2016/04/11 | 4,240 | 4,240 | 4,220 | 4,230 | 41,963 |
| 2016/04/08 | 4,215 | 4,235 | 4,210 | 4,230 | 23,028 |
| 2016/04/07 | 4,225 | 4,225 | 4,200 | 4,215 | 43,466 |
| 2016/04/06 | 4,265 | 4,275 | 4,245 | 4,250 | 28,036 |
| 2016/04/05 | 4,250 | 4,270 | 4,235 | 4,270 | 56,084 |
| 2016/04/04 | 4,295 | 4,295 | 4,250 | 4,265 | 118,317 |
| 2016/04/01 | 4,355 | 4,360 | 4,335 | 4,350 | 28,722 |
| 2016/03/31 | 4,330 | 4,340 | 4,325 | 4,340 | 18,211 |
| 2016/03/30 | 4,385 | 4,390 | 4,355 | 4,355 | 34,144 |
| 2016/03/29 | 4,355 | 4,355 | 4,340 | 4,340 | 15,671 |
| 2016/03/28 | 4,325 | 4,330 | 4,305 | 4,330 | 36,140 |
| 2016/03/25 | 4,315 | 4,325 | 4,305 | 4,320 | 17,365 |
| 2016/03/24 | 4,310 | 4,325 | 4,310 | 4,315 | 44,431 |
| 2016/03/23 | 4,395 | 4,400 | 4,350 | 4,365 | 77,842 |
| 2016/03/22 | 4,385 | 4,390 | 4,360 | 4,380 | 50,420 |
| 2016/03/18 | 4,410 | 4,430 | 4,390 | 4,430 | 38,566 |
| 2016/03/17 | 4,450 | 4,460 | 4,410 | 4,435 | 64,238 |
| 2016/03/16 | 4,375 | 4,390 | 4,365 | 4,385 | 37,039 |
| 2016/03/15 | 4,420 | 4,425 | 4,370 | 4,370 | 89,430 |
| 2016/03/14 | 4,475 | 4,495 | 4,470 | 4,490 | 58,808 |
| 2016/03/11 | 4,485 | 4,545 | 4,485 | 4,540 | 199,349 |
| 2016/03/10 | 4,450 | 4,470 | 4,450 | 4,455 | 25,502 |
| 2016/03/09 | 4,470 | 4,470 | 4,420 | 4,440 | 167,184 |
| 2016/03/08 | 4,515 | 4,520 | 4,475 | 4,495 | 317,094 |
| 2016/03/07 | 4,510 | 4,515 | 4,475 | 4,500 | 101,631 |
| 2016/03/04 | 4,480 | 4,500 | 4,470 | 4,500 | 119,204 |
| 2016/03/03 | 4,405 | 4,430 | 4,405 | 4,430 | 87,077 |
| 2016/03/02 | 4,400 | 4,400 | 4,380 | 4,380 | 32,410 |
| 2016/03/01 | 4,375 | 4,400 | 4,370 | 4,400 | 59,294 |
| 2016/02/29 | 4,360 | 4,365 | 4,345 | 4,360 | 26,603 |
| 2016/02/26 | 4,375 | 4,390 | 4,365 | 4,375 | 78,661 |
| 2016/02/25 | 4,315 | 4,360 | 4,310 | 4,360 | 41,793 |
| 2016/02/24 | 4,315 | 4,330 | 4,310 | 4,315 | 30,954 |
| 2016/02/23 | 4,295 | 4,310 | 4,280 | 4,300 | 41,419 |
| 2016/02/22 | 4,335 | 4,340 | 4,305 | 4,315 | 51,456 |
| 2016/02/19 | 4,365 | 4,370 | 4,335 | 4,360 | 70,043 |
| 2016/02/18 | 4,315 | 4,335 | 4,315 | 4,320 | 54,864 |
| 2016/02/17 | 4,300 | 4,320 | 4,285 | 4,305 | 106,301 |
| 2016/02/16 | 4,345 | 4,350 | 4,285 | 4,295 | 170,594 |
| 2016/02/15 | 4,380 | 4,395 | 4,350 | 4,375 | 144,581 |
| 2016/02/12 | 4,370 | 4,375 | 4,350 | 4,360 | 172,048 |
| 2016/02/10 | 4,315 | 4,315 | 4,200 | 4,285 | 114,329 |
| 2016/02/09 | 4,320 | 4,335 | 4,300 | 4,315 | 139,167 |
| 2016/02/08 | 4,295 | 4,300 | 4,285 | 4,300 | 55,595 |
| 2016/02/05 | 4,255 | 4,255 | 4,225 | 4,250 | 46,085 |
| 2016/02/04 | 4,245 | 4,250 | 4,225 | 4,240 | 31,367 |
| 2016/02/03 | 4,260 | 4,260 | 4,225 | 4,255 | 81,439 |
| 2016/02/02 | 4,295 | 4,300 | 4,260 | 4,275 | 91,601 |
| 2016/02/01 | 4,275 | 4,285 | 4,245 | 4,285 | 105,298 |
| 2016/01/29 | 4,175 | 4,240 | 4,165 | 4,235 | 139,308 |
| 2016/01/28 | 4,180 | 4,195 | 4,175 | 4,180 | 80,508 |
| 2016/01/27 | 4,160 | 4,180 | 4,145 | 4,165 | 87,206 |
| 2016/01/26 | 4,105 | 4,135 | 4,105 | 4,130 | 49,122 |
| 2016/01/25 | 4,085 | 4,105 | 4,080 | 4,095 | 41,338 |
| 2016/01/22 | 4,070 | 4,080 | 4,060 | 4,075 | 26,263 |
| 2016/01/21 | 4,045 | 4,060 | 4,040 | 4,045 | 44,926 |
| 2016/01/20 | 4,035 | 4,035 | 4,000 | 4,005 | 24,224 |
| 2016/01/19 | 4,015 | 4,035 | 4,010 | 4,035 | 40,524 |
| 2016/01/18 | 4,005 | 4,035 | 4,005 | 4,035 | 32,047 |
| 2016/01/15 | 4,020 | 4,020 | 4,010 | 4,010 | 60,418 |
| 2016/01/14 | 4,060 | 4,065 | 4,030 | 4,040 | 61,165 |
| 2016/01/13 | 4,045 | 4,065 | 4,040 | 4,065 | 196,753 |
| 2016/01/12 | 4,070 | 4,075 | 4,055 | 4,055 | 83,803 |
| 2016/01/08 | 4,105 | 4,125 | 4,100 | 4,115 | 108,870 |
| 2016/01/07 | 4,075 | 4,095 | 4,060 | 4,080 | 111,002 |
| 2016/01/06 | 4,055 | 4,055 | 4,020 | 4,045 | 36,701 |
| 2016/01/05 | 4,045 | 4,060 | 4,040 | 4,060 | 63,442 |
| 2016/01/04 | 4,045 | 4,045 | 4,015 | 4,025 | 89,589 |