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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,350 | 4,380 | 4,345 | 4,375 | 52,101 |
| 2018/12/27 | 4,360 | 4,360 | 4,345 | 4,350 | 23,251 |
| 2018/12/26 | 4,310 | 4,360 | 4,305 | 4,345 | 70,727 |
| 2018/12/25 | 4,320 | 4,325 | 4,310 | 4,310 | 42,780 |
| 2018/12/21 | 4,325 | 4,330 | 4,320 | 4,320 | 31,016 |
| 2018/12/20 | 4,305 | 4,320 | 4,300 | 4,305 | 47,457 |
| 2018/12/19 | 4,330 | 4,335 | 4,325 | 4,325 | 17,541 |
| 2018/12/18 | 4,330 | 4,340 | 4,330 | 4,330 | 29,076 |
| 2018/12/17 | 4,335 | 4,335 | 4,325 | 4,325 | 11,996 |
| 2018/12/14 | 4,350 | 4,360 | 4,345 | 4,345 | 21,008 |
| 2018/12/13 | 4,355 | 4,360 | 4,350 | 4,350 | 25,942 |
| 2018/12/12 | 4,355 | 4,365 | 4,350 | 4,355 | 25,390 |
| 2018/12/11 | 4,345 | 4,355 | 4,340 | 4,350 | 35,659 |
| 2018/12/10 | 4,340 | 4,350 | 4,330 | 4,335 | 47,280 |
| 2018/12/07 | 4,320 | 4,325 | 4,315 | 4,320 | 9,630 |
| 2018/12/06 | 4,325 | 4,330 | 4,320 | 4,320 | 20,524 |
| 2018/12/05 | 4,325 | 4,325 | 4,310 | 4,315 | 13,797 |
| 2018/12/04 | 4,320 | 4,330 | 4,315 | 4,330 | 43,616 |
| 2018/12/03 | 4,300 | 4,310 | 4,295 | 4,310 | 30,602 |
| 2018/11/30 | 4,295 | 4,305 | 4,290 | 4,295 | 32,839 |
| 2018/11/29 | 4,300 | 4,300 | 4,290 | 4,295 | 17,311 |
| 2018/11/28 | 4,295 | 4,295 | 4,280 | 4,290 | 53,707 |
| 2018/11/27 | 4,315 | 4,315 | 4,300 | 4,310 | 13,866 |
| 2018/11/26 | 4,305 | 4,305 | 4,285 | 4,300 | 30,836 |
| 2018/11/22 | 4,295 | 4,310 | 4,290 | 4,300 | 25,343 |
| 2018/11/21 | 4,275 | 4,285 | 4,270 | 4,285 | 15,021 |
| 2018/11/20 | 4,275 | 4,280 | 4,270 | 4,280 | 13,474 |
| 2018/11/19 | 4,290 | 4,290 | 4,270 | 4,270 | 22,645 |
| 2018/11/16 | 4,280 | 4,290 | 4,270 | 4,280 | 17,296 |
| 2018/11/15 | 4,270 | 4,275 | 4,265 | 4,275 | 28,699 |
| 2018/11/14 | 4,260 | 4,265 | 4,255 | 4,260 | 32,569 |
| 2018/11/13 | 4,250 | 4,270 | 4,245 | 4,270 | 24,197 |
| 2018/11/12 | 4,285 | 4,295 | 4,280 | 4,280 | 14,633 |
| 2018/11/09 | 4,320 | 4,325 | 4,310 | 4,315 | 23,329 |
| 2018/11/08 | 4,310 | 4,325 | 4,310 | 4,325 | 11,534 |
| 2018/11/07 | 4,315 | 4,320 | 4,305 | 4,320 | 13,389 |
| 2018/11/06 | 4,325 | 4,325 | 4,305 | 4,310 | 24,460 |
| 2018/11/05 | 4,315 | 4,330 | 4,310 | 4,325 | 18,539 |
| 2018/11/02 | 4,305 | 4,315 | 4,295 | 4,305 | 30,791 |
| 2018/11/01 | 4,265 | 4,275 | 4,265 | 4,270 | 17,820 |
| 2018/10/31 | 4,290 | 4,300 | 4,285 | 4,300 | 45,500 |
| 2018/10/30 | 4,275 | 4,305 | 4,275 | 4,305 | 27,308 |
| 2018/10/29 | 4,285 | 4,290 | 4,260 | 4,275 | 39,043 |
| 2018/10/26 | 4,295 | 4,295 | 4,275 | 4,285 | 30,216 |
| 2018/10/25 | 4,290 | 4,305 | 4,275 | 4,300 | 48,452 |
| 2018/10/24 | 4,285 | 4,295 | 4,285 | 4,290 | 24,382 |
| 2018/10/23 | 4,275 | 4,275 | 4,265 | 4,265 | 21,913 |
| 2018/10/22 | 4,285 | 4,295 | 4,270 | 4,280 | 22,998 |
| 2018/10/19 | 4,275 | 4,285 | 4,270 | 4,285 | 28,324 |
| 2018/10/18 | 4,265 | 4,280 | 4,265 | 4,280 | 25,201 |
| 2018/10/17 | 4,280 | 4,280 | 4,255 | 4,255 | 30,664 |
| 2018/10/16 | 4,265 | 4,275 | 4,265 | 4,275 | 30,789 |
| 2018/10/15 | 4,245 | 4,260 | 4,240 | 4,260 | 29,801 |
| 2018/10/12 | 4,240 | 4,265 | 4,230 | 4,245 | 44,090 |
| 2018/10/11 | 4,175 | 4,175 | 4,160 | 4,170 | 35,836 |
| 2018/10/10 | 4,190 | 4,195 | 4,180 | 4,195 | 51,195 |
| 2018/10/09 | 4,195 | 4,195 | 4,180 | 4,195 | 20,216 |
| 2018/10/05 | 4,250 | 4,255 | 4,235 | 4,240 | 14,793 |
| 2018/10/04 | 4,255 | 4,260 | 4,240 | 4,255 | 17,395 |
| 2018/10/03 | 4,245 | 4,255 | 4,245 | 4,250 | 28,186 |
| 2018/10/02 | 4,215 | 4,225 | 4,210 | 4,215 | 50,596 |
| 2018/10/01 | 4,210 | 4,220 | 4,200 | 4,220 | 35,167 |
| 2018/09/28 | 4,180 | 4,195 | 4,175 | 4,180 | 33,593 |
| 2018/09/27 | 4,195 | 4,205 | 4,190 | 4,195 | 17,179 |
| 2018/09/26 | 4,205 | 4,220 | 4,205 | 4,220 | 28,576 |
| 2018/09/25 | 4,205 | 4,210 | 4,190 | 4,190 | 21,424 |
| 2018/09/21 | 4,210 | 4,225 | 4,210 | 4,220 | 28,839 |
| 2018/09/20 | 4,195 | 4,205 | 4,190 | 4,200 | 27,795 |
| 2018/09/19 | 4,185 | 4,195 | 4,180 | 4,185 | 12,622 |
| 2018/09/18 | 4,170 | 4,180 | 4,160 | 4,175 | 23,740 |
| 2018/09/14 | 4,185 | 4,190 | 4,180 | 4,185 | 12,230 |
| 2018/09/13 | 4,180 | 4,185 | 4,165 | 4,180 | 26,181 |
| 2018/09/12 | 4,150 | 4,160 | 4,135 | 4,150 | 30,794 |
| 2018/09/11 | 4,130 | 4,150 | 4,125 | 4,140 | 41,638 |
| 2018/09/10 | 4,135 | 4,140 | 4,120 | 4,120 | 18,156 |
| 2018/09/07 | 4,145 | 4,145 | 4,130 | 4,135 | 39,135 |
| 2018/09/06 | 4,155 | 4,165 | 4,150 | 4,150 | 15,170 |
| 2018/09/05 | 4,145 | 4,155 | 4,135 | 4,150 | 28,116 |
| 2018/09/04 | 4,160 | 4,160 | 4,145 | 4,160 | 38,409 |
| 2018/09/03 | 4,150 | 4,155 | 4,130 | 4,150 | 29,145 |
| 2018/08/31 | 4,145 | 4,165 | 4,135 | 4,165 | 44,077 |
| 2018/08/30 | 4,200 | 4,200 | 4,170 | 4,185 | 25,383 |
| 2018/08/29 | 4,160 | 4,175 | 4,155 | 4,170 | 30,837 |
| 2018/08/28 | 4,180 | 4,190 | 4,170 | 4,190 | 45,157 |
| 2018/08/27 | 4,170 | 4,180 | 4,155 | 4,160 | 35,706 |
| 2018/08/24 | 4,105 | 4,125 | 4,105 | 4,125 | 26,584 |
| 2018/08/23 | 4,120 | 4,120 | 4,105 | 4,115 | 23,237 |
| 2018/08/22 | 4,105 | 4,115 | 4,100 | 4,115 | 36,017 |
| 2018/08/21 | 4,085 | 4,105 | 4,080 | 4,100 | 35,118 |
| 2018/08/20 | 4,085 | 4,090 | 4,070 | 4,085 | 49,144 |
| 2018/08/17 | 4,100 | 4,100 | 4,060 | 4,070 | 109,422 |
| 2018/08/16 | 4,085 | 4,115 | 4,005 | 4,110 | 266,259 |
| 2018/08/15 | 4,140 | 4,145 | 4,120 | 4,125 | 55,573 |
| 2018/08/14 | 4,120 | 4,130 | 4,110 | 4,130 | 77,199 |
| 2018/08/13 | 4,175 | 4,175 | 4,140 | 4,145 | 64,489 |
| 2018/08/10 | 4,190 | 4,195 | 4,170 | 4,180 | 30,325 |
| 2018/08/09 | 4,195 | 4,200 | 4,180 | 4,200 | 25,211 |
| 2018/08/08 | 4,200 | 4,205 | 4,195 | 4,205 | 31,320 |
| 2018/08/07 | 4,195 | 4,205 | 4,180 | 4,205 | 59,418 |
| 2018/08/06 | 4,205 | 4,220 | 4,205 | 4,205 | 39,889 |
| 2018/08/03 | 4,215 | 4,220 | 4,205 | 4,215 | 61,720 |
| 2018/08/02 | 4,240 | 4,250 | 4,235 | 4,240 | 37,188 |
| 2018/08/01 | 4,260 | 4,265 | 4,240 | 4,255 | 36,355 |
| 2018/07/31 | 4,230 | 4,235 | 4,220 | 4,235 | 23,334 |
| 2018/07/30 | 4,240 | 4,240 | 4,225 | 4,230 | 59,050 |
| 2018/07/27 | 4,240 | 4,255 | 4,235 | 4,250 | 72,103 |
| 2018/07/26 | 4,260 | 4,265 | 4,245 | 4,250 | 21,293 |
| 2018/07/25 | 4,245 | 4,255 | 4,245 | 4,250 | 46,962 |
| 2018/07/24 | 4,255 | 4,255 | 4,230 | 4,230 | 60,945 |
| 2018/07/23 | 4,270 | 4,270 | 4,255 | 4,260 | 44,639 |
| 2018/07/20 | 4,290 | 4,290 | 4,270 | 4,280 | 59,803 |
| 2018/07/19 | 4,305 | 4,310 | 4,290 | 4,310 | 28,316 |
| 2018/07/18 | 4,320 | 4,320 | 4,300 | 4,305 | 53,512 |
| 2018/07/17 | 4,345 | 4,345 | 4,330 | 4,345 | 18,548 |
| 2018/07/13 | 4,360 | 4,370 | 4,355 | 4,355 | 22,646 |
| 2018/07/12 | 4,325 | 4,350 | 4,325 | 4,335 | 35,497 |
| 2018/07/11 | 4,335 | 4,335 | 4,310 | 4,325 | 7,091 |
| 2018/07/10 | 4,350 | 4,355 | 4,335 | 4,350 | 12,648 |
| 2018/07/09 | 4,315 | 4,335 | 4,315 | 4,335 | 15,030 |
| 2018/07/06 | 4,335 | 4,335 | 4,310 | 4,325 | 21,079 |
| 2018/07/05 | 4,330 | 4,335 | 4,315 | 4,335 | 51,163 |
| 2018/07/04 | 4,310 | 4,335 | 4,305 | 4,335 | 24,932 |
| 2018/07/03 | 4,295 | 4,300 | 4,275 | 4,290 | 63,576 |
| 2018/07/02 | 4,325 | 4,330 | 4,305 | 4,305 | 9,806 |
| 2018/06/29 | 4,305 | 4,315 | 4,295 | 4,315 | 38,190 |
| 2018/06/28 | 4,300 | 4,310 | 4,295 | 4,305 | 32,242 |
| 2018/06/27 | 4,320 | 4,320 | 4,290 | 4,300 | 36,771 |
| 2018/06/26 | 4,325 | 4,330 | 4,310 | 4,315 | 22,956 |
| 2018/06/25 | 4,345 | 4,355 | 4,310 | 4,310 | 38,171 |
| 2018/06/22 | 4,340 | 4,355 | 4,335 | 4,350 | 45,093 |
| 2018/06/21 | 4,360 | 4,365 | 4,345 | 4,360 | 24,632 |
| 2018/06/20 | 4,375 | 4,380 | 4,355 | 4,360 | 112,323 |
| 2018/06/19 | 4,395 | 4,400 | 4,385 | 4,395 | 12,676 |
| 2018/06/18 | 4,405 | 4,410 | 4,395 | 4,405 | 33,087 |
| 2018/06/15 | 4,460 | 4,475 | 4,455 | 4,465 | 32,456 |
| 2018/06/14 | 4,440 | 4,445 | 4,435 | 4,435 | 7,308 |
| 2018/06/13 | 4,440 | 4,450 | 4,435 | 4,435 | 11,779 |
| 2018/06/12 | 4,450 | 4,450 | 4,440 | 4,440 | 10,020 |
| 2018/06/11 | 4,425 | 4,440 | 4,420 | 4,440 | 7,552 |
| 2018/06/08 | 4,420 | 4,430 | 4,410 | 4,420 | 18,277 |
| 2018/06/07 | 4,435 | 4,435 | 4,420 | 4,420 | 12,779 |
| 2018/06/06 | 4,420 | 4,435 | 4,415 | 4,430 | 19,387 |
| 2018/06/05 | 4,400 | 4,415 | 4,400 | 4,405 | 16,490 |
| 2018/06/04 | 4,405 | 4,405 | 4,390 | 4,395 | 14,918 |
| 2018/06/01 | 4,400 | 4,410 | 4,390 | 4,410 | 4,922 |
| 2018/05/31 | 4,405 | 4,410 | 4,395 | 4,410 | 6,061 |
| 2018/05/30 | 4,390 | 4,400 | 4,385 | 4,400 | 31,648 |
| 2018/05/29 | 4,410 | 4,415 | 4,395 | 4,395 | 17,508 |
| 2018/05/28 | 4,420 | 4,425 | 4,405 | 4,410 | 12,869 |
| 2018/05/25 | 4,430 | 4,430 | 4,420 | 4,430 | 7,623 |
| 2018/05/24 | 4,415 | 4,415 | 4,395 | 4,405 | 28,915 |
| 2018/05/23 | 4,435 | 4,435 | 4,420 | 4,425 | 30,458 |
| 2018/05/22 | 4,445 | 4,450 | 4,425 | 4,435 | 68,811 |
| 2018/05/21 | 4,435 | 4,445 | 4,435 | 4,440 | 10,067 |
| 2018/05/18 | 4,430 | 4,440 | 4,430 | 4,440 | 8,082 |
| 2018/05/17 | 4,430 | 4,440 | 4,420 | 4,435 | 29,460 |
| 2018/05/16 | 4,425 | 4,435 | 4,420 | 4,435 | 19,933 |
| 2018/05/15 | 4,470 | 4,475 | 4,460 | 4,465 | 14,960 |
| 2018/05/14 | 4,470 | 4,480 | 4,465 | 4,470 | 4,137 |
| 2018/05/11 | 4,475 | 4,485 | 4,465 | 4,475 | 11,583 |
| 2018/05/10 | 4,465 | 4,475 | 4,460 | 4,460 | 36,191 |
| 2018/05/09 | 4,455 | 4,470 | 4,455 | 4,455 | 8,337 |
| 2018/05/08 | 4,450 | 4,460 | 4,440 | 4,445 | 37,490 |
| 2018/05/07 | 4,460 | 4,465 | 4,440 | 4,460 | 19,887 |
| 2018/05/02 | 4,445 | 4,450 | 4,440 | 4,450 | 15,383 |
| 2018/05/01 | 4,450 | 4,460 | 4,450 | 4,460 | 10,086 |
| 2018/04/27 | 4,465 | 4,470 | 4,455 | 4,465 | 20,498 |
| 2018/04/26 | 4,475 | 4,480 | 4,470 | 4,475 | 24,065 |
| 2018/04/25 | 4,485 | 4,490 | 4,475 | 4,475 | 22,316 |
| 2018/04/24 | 4,465 | 4,470 | 4,460 | 4,460 | 7,783 |
| 2018/04/23 | 4,450 | 4,465 | 4,450 | 4,455 | 8,578 |
| 2018/04/20 | 4,465 | 4,490 | 4,465 | 4,470 | 10,523 |
| 2018/04/19 | 4,490 | 4,500 | 4,485 | 4,495 | 20,358 |
| 2018/04/18 | 4,480 | 4,485 | 4,465 | 4,465 | 10,100 |
| 2018/04/17 | 4,485 | 4,490 | 4,465 | 4,480 | 7,963 |
| 2018/04/16 | 4,485 | 4,490 | 4,480 | 4,480 | 22,098 |
| 2018/04/13 | 4,470 | 4,475 | 4,455 | 4,470 | 20,867 |
| 2018/04/12 | 4,490 | 4,500 | 4,470 | 4,495 | 32,404 |
| 2018/04/11 | 4,465 | 4,475 | 4,455 | 4,475 | 21,734 |
| 2018/04/10 | 4,445 | 4,450 | 4,425 | 4,445 | 11,895 |
| 2018/04/09 | 4,425 | 4,445 | 4,425 | 4,445 | 13,242 |
| 2018/04/06 | 4,435 | 4,445 | 4,430 | 4,430 | 6,949 |
| 2018/04/05 | 4,425 | 4,435 | 4,420 | 4,430 | 20,280 |
| 2018/04/04 | 4,420 | 4,425 | 4,405 | 4,415 | 9,631 |
| 2018/04/03 | 4,420 | 4,420 | 4,400 | 4,420 | 20,644 |
| 2018/04/02 | 4,380 | 4,405 | 4,370 | 4,400 | 20,025 |
| 2018/03/30 | 4,405 | 4,410 | 4,355 | 4,355 | 41,769 |
| 2018/03/29 | 4,420 | 4,420 | 4,405 | 4,405 | 9,955 |
| 2018/03/28 | 4,425 | 4,430 | 4,420 | 4,420 | 21,191 |
| 2018/03/27 | 4,440 | 4,455 | 4,440 | 4,450 | 21,915 |
| 2018/03/26 | 4,395 | 4,410 | 4,390 | 4,405 | 23,748 |
| 2018/03/23 | 4,350 | 4,380 | 4,340 | 4,375 | 40,671 |
| 2018/03/22 | 4,380 | 4,390 | 4,365 | 4,365 | 16,576 |
| 2018/03/20 | 4,360 | 4,360 | 4,335 | 4,350 | 33,962 |
| 2018/03/19 | 4,340 | 4,345 | 4,320 | 4,330 | 37,995 |
| 2018/03/16 | 4,360 | 4,365 | 4,345 | 4,350 | 26,865 |
| 2018/03/15 | 4,370 | 4,380 | 4,360 | 4,380 | 25,948 |
| 2018/03/14 | 4,390 | 4,400 | 4,385 | 4,390 | 22,153 |
| 2018/03/13 | 4,375 | 4,380 | 4,370 | 4,380 | 10,858 |
| 2018/03/12 | 4,390 | 4,390 | 4,375 | 4,385 | 18,964 |
| 2018/03/09 | 4,370 | 4,375 | 4,360 | 4,375 | 17,413 |
| 2018/03/08 | 4,375 | 4,385 | 4,360 | 4,360 | 33,424 |
| 2018/03/07 | 4,390 | 4,400 | 4,375 | 4,375 | 36,169 |
| 2018/03/06 | 4,370 | 4,390 | 4,370 | 4,385 | 16,800 |
| 2018/03/05 | 4,355 | 4,370 | 4,350 | 4,365 | 34,715 |
| 2018/03/02 | 4,365 | 4,370 | 4,355 | 4,365 | 63,373 |
| 2018/03/01 | 4,395 | 4,400 | 4,380 | 4,385 | 43,211 |
| 2018/02/28 | 4,425 | 4,425 | 4,405 | 4,410 | 61,451 |
| 2018/02/27 | 4,445 | 4,450 | 4,425 | 4,450 | 26,710 |
| 2018/02/26 | 4,420 | 4,440 | 4,415 | 4,440 | 21,106 |
| 2018/02/23 | 4,420 | 4,430 | 4,415 | 4,430 | 32,172 |
| 2018/02/22 | 4,455 | 4,455 | 4,420 | 4,420 | 55,286 |
| 2018/02/21 | 4,460 | 4,470 | 4,455 | 4,455 | 31,286 |
| 2018/02/20 | 4,485 | 4,485 | 4,465 | 4,465 | 28,807 |
| 2018/02/19 | 4,475 | 4,480 | 4,470 | 4,480 | 34,102 |
| 2018/02/16 | 4,490 | 4,495 | 4,475 | 4,490 | 26,932 |
| 2018/02/15 | 4,495 | 4,505 | 4,480 | 4,490 | 58,719 |
| 2018/02/14 | 4,475 | 4,480 | 4,450 | 4,460 | 40,378 |
| 2018/02/13 | 4,480 | 4,485 | 4,475 | 4,480 | 23,729 |
| 2018/02/09 | 4,470 | 4,475 | 4,460 | 4,470 | 31,812 |
| 2018/02/08 | 4,495 | 4,495 | 4,470 | 4,470 | 56,785 |
| 2018/02/07 | 4,525 | 4,530 | 4,510 | 4,515 | 39,721 |
| 2018/02/06 | 4,515 | 4,555 | 4,515 | 4,525 | 84,066 |
| 2018/02/05 | 4,555 | 4,560 | 4,540 | 4,555 | 29,504 |
| 2018/02/02 | 4,570 | 4,585 | 4,570 | 4,585 | 15,736 |
| 2018/02/01 | 4,570 | 4,570 | 4,555 | 4,565 | 19,660 |
| 2018/01/31 | 4,525 | 4,550 | 4,520 | 4,550 | 26,071 |
| 2018/01/30 | 4,550 | 4,555 | 4,520 | 4,520 | 68,959 |
| 2018/01/29 | 4,570 | 4,575 | 4,560 | 4,570 | 40,434 |
| 2018/01/26 | 4,580 | 4,595 | 4,580 | 4,590 | 13,539 |
| 2018/01/25 | 4,590 | 4,610 | 4,590 | 4,605 | 40,188 |
| 2018/01/24 | 4,595 | 4,595 | 4,565 | 4,565 | 55,345 |
| 2018/01/23 | 4,585 | 4,600 | 4,580 | 4,585 | 46,592 |
| 2018/01/22 | 4,580 | 4,590 | 4,575 | 4,575 | 25,998 |
| 2018/01/19 | 4,590 | 4,590 | 4,570 | 4,580 | 25,207 |
| 2018/01/18 | 4,580 | 4,595 | 4,575 | 4,595 | 40,910 |
| 2018/01/17 | 4,590 | 4,600 | 4,580 | 4,580 | 38,092 |
| 2018/01/16 | 4,600 | 4,610 | 4,600 | 4,600 | 28,707 |
| 2018/01/15 | 4,605 | 4,615 | 4,595 | 4,600 | 28,786 |
| 2018/01/12 | 4,570 | 4,590 | 4,555 | 4,580 | 49,521 |
| 2018/01/11 | 4,555 | 4,575 | 4,555 | 4,570 | 15,656 |
| 2018/01/10 | 4,590 | 4,590 | 4,555 | 4,555 | 105,052 |
| 2018/01/09 | 4,635 | 4,635 | 4,605 | 4,605 | 46,041 |
| 2018/01/05 | 4,615 | 4,640 | 4,615 | 4,625 | 74,735 |
| 2018/01/04 | 4,590 | 4,595 | 4,575 | 4,585 | 64,479 |