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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,100 | 5,110 | 5,070 | 5,070 | 69,187 |
| 2019/12/27 | 5,090 | 5,110 | 5,080 | 5,100 | 52,936 |
| 2019/12/26 | 5,040 | 5,070 | 5,040 | 5,060 | 117,726 |
| 2019/12/25 | 5,030 | 5,050 | 5,020 | 5,030 | 65,757 |
| 2019/12/24 | 4,995 | 5,010 | 4,990 | 4,995 | 63,877 |
| 2019/12/23 | 4,980 | 4,995 | 4,980 | 4,990 | 30,252 |
| 2019/12/20 | 4,985 | 4,985 | 4,975 | 4,975 | 16,535 |
| 2019/12/19 | 4,980 | 4,990 | 4,975 | 4,980 | 21,845 |
| 2019/12/18 | 4,990 | 4,990 | 4,975 | 4,980 | 56,954 |
| 2019/12/17 | 4,990 | 4,995 | 4,980 | 4,990 | 49,771 |
| 2019/12/16 | 4,965 | 4,980 | 4,960 | 4,975 | 20,078 |
| 2019/12/13 | 4,930 | 4,960 | 4,930 | 4,960 | 75,727 |
| 2019/12/12 | 4,925 | 4,935 | 4,925 | 4,930 | 38,851 |
| 2019/12/11 | 4,915 | 4,915 | 4,905 | 4,910 | 38,004 |
| 2019/12/10 | 4,900 | 4,910 | 4,900 | 4,905 | 12,031 |
| 2019/12/09 | 4,900 | 4,910 | 4,895 | 4,905 | 78,774 |
| 2019/12/06 | 4,950 | 4,955 | 4,940 | 4,940 | 73,954 |
| 2019/12/05 | 4,950 | 4,955 | 4,940 | 4,950 | 12,367 |
| 2019/12/04 | 4,935 | 4,955 | 4,935 | 4,955 | 19,877 |
| 2019/12/03 | 4,930 | 4,930 | 4,915 | 4,915 | 32,410 |
| 2019/12/02 | 4,920 | 4,940 | 4,920 | 4,930 | 32,689 |
| 2019/11/29 | 4,920 | 4,925 | 4,915 | 4,920 | 4,422 |
| 2019/11/28 | 4,915 | 4,925 | 4,910 | 4,915 | 21,820 |
| 2019/11/27 | 4,910 | 4,920 | 4,910 | 4,915 | 13,542 |
| 2019/11/26 | 4,895 | 4,900 | 4,885 | 4,890 | 34,553 |
| 2019/11/25 | 4,905 | 4,910 | 4,900 | 4,900 | 31,315 |
| 2019/11/22 | 4,910 | 4,920 | 4,905 | 4,920 | 28,239 |
| 2019/11/21 | 4,935 | 4,940 | 4,925 | 4,930 | 33,150 |
| 2019/11/20 | 4,930 | 4,940 | 4,925 | 4,930 | 22,314 |
| 2019/11/19 | 4,930 | 4,940 | 4,920 | 4,925 | 41,386 |
| 2019/11/18 | 4,910 | 4,920 | 4,910 | 4,910 | 35,727 |
| 2019/11/15 | 4,910 | 4,920 | 4,895 | 4,895 | 39,302 |
| 2019/11/14 | 4,905 | 4,915 | 4,895 | 4,905 | 42,062 |
| 2019/11/13 | 4,900 | 4,915 | 4,895 | 4,905 | 32,996 |
| 2019/11/12 | 4,905 | 4,910 | 4,890 | 4,890 | 47,758 |
| 2019/11/11 | 4,940 | 4,940 | 4,925 | 4,925 | 63,510 |
| 2019/11/08 | 4,955 | 4,960 | 4,935 | 4,955 | 58,863 |
| 2019/11/07 | 5,000 | 5,010 | 4,990 | 4,990 | 20,565 |
| 2019/11/06 | 4,995 | 5,010 | 4,990 | 4,990 | 52,106 |
| 2019/11/05 | 5,030 | 5,050 | 5,030 | 5,030 | 34,840 |
| 2019/11/01 | 5,040 | 5,040 | 5,020 | 5,020 | 19,909 |
| 2019/10/31 | 5,010 | 5,020 | 5,010 | 5,010 | 19,472 |
| 2019/10/30 | 4,990 | 5,010 | 4,985 | 5,000 | 58,524 |
| 2019/10/29 | 5,000 | 5,010 | 5,000 | 5,000 | 32,965 |
| 2019/10/28 | 5,040 | 5,040 | 5,030 | 5,030 | 12,920 |
| 2019/10/25 | 5,020 | 5,030 | 5,010 | 5,030 | 37,956 |
| 2019/10/24 | 4,995 | 4,995 | 4,985 | 4,990 | 36,748 |
| 2019/10/23 | 4,990 | 4,990 | 4,975 | 4,980 | 38,405 |
| 2019/10/21 | 4,980 | 4,995 | 4,975 | 4,980 | 14,534 |
| 2019/10/18 | 4,995 | 4,995 | 4,985 | 4,985 | 34,292 |
| 2019/10/17 | 4,985 | 4,995 | 4,970 | 4,980 | 113,359 |
| 2019/10/16 | 4,985 | 4,985 | 4,975 | 4,980 | 40,544 |
| 2019/10/15 | 4,985 | 4,995 | 4,975 | 4,985 | 31,788 |
| 2019/10/11 | 4,970 | 4,985 | 4,965 | 4,975 | 23,158 |
| 2019/10/10 | 5,000 | 5,010 | 4,995 | 4,995 | 21,879 |
| 2019/10/09 | 4,980 | 4,990 | 4,975 | 4,985 | 22,239 |
| 2019/10/08 | 4,950 | 4,955 | 4,940 | 4,955 | 35,118 |
| 2019/10/07 | 4,970 | 4,975 | 4,965 | 4,975 | 15,798 |
| 2019/10/04 | 4,975 | 4,985 | 4,965 | 4,975 | 34,510 |
| 2019/10/03 | 4,985 | 4,985 | 4,960 | 4,960 | 65,790 |
| 2019/10/02 | 4,935 | 4,940 | 4,920 | 4,930 | 46,699 |
| 2019/10/01 | 4,910 | 4,920 | 4,885 | 4,885 | 124,347 |
| 2019/09/30 | 4,995 | 5,000 | 4,965 | 4,965 | 52,213 |
| 2019/09/27 | 5,000 | 5,010 | 5,000 | 5,000 | 18,535 |
| 2019/09/26 | 5,010 | 5,020 | 5,000 | 5,000 | 60,784 |
| 2019/09/25 | 5,060 | 5,060 | 5,050 | 5,050 | 17,341 |
| 2019/09/24 | 5,050 | 5,050 | 5,030 | 5,030 | 68,285 |
| 2019/09/20 | 5,000 | 5,000 | 4,990 | 4,995 | 45,286 |
| 2019/09/19 | 4,980 | 4,990 | 4,970 | 4,975 | 61,174 |
| 2019/09/18 | 4,995 | 5,020 | 4,995 | 5,000 | 33,390 |
| 2019/09/17 | 5,010 | 5,010 | 4,990 | 4,990 | 39,297 |
| 2019/09/13 | 5,000 | 5,010 | 4,990 | 4,990 | 49,489 |
| 2019/09/12 | 4,980 | 4,990 | 4,965 | 4,985 | 98,952 |
| 2019/09/11 | 4,930 | 4,965 | 4,920 | 4,955 | 134,229 |
| 2019/09/10 | 4,960 | 4,965 | 4,925 | 4,930 | 135,457 |
| 2019/09/09 | 4,980 | 5,000 | 4,980 | 4,995 | 55,366 |
| 2019/09/06 | 5,020 | 5,030 | 5,000 | 5,010 | 134,328 |
| 2019/09/05 | 5,100 | 5,110 | 5,080 | 5,100 | 87,240 |
| 2019/09/04 | 5,060 | 5,080 | 5,050 | 5,060 | 102,748 |
| 2019/09/03 | 5,030 | 5,030 | 5,010 | 5,010 | 56,682 |
| 2019/09/02 | 5,030 | 5,030 | 5,000 | 5,020 | 58,291 |
| 2019/08/30 | 5,030 | 5,040 | 5,010 | 5,030 | 91,986 |
| 2019/08/29 | 5,050 | 5,070 | 5,040 | 5,060 | 63,354 |
| 2019/08/28 | 5,020 | 5,050 | 5,010 | 5,040 | 93,499 |
| 2019/08/27 | 5,000 | 5,000 | 4,985 | 5,000 | 56,969 |
| 2019/08/26 | 4,990 | 5,020 | 4,985 | 5,010 | 74,019 |
| 2019/08/23 | 4,905 | 4,915 | 4,905 | 4,905 | 51,856 |
| 2019/08/22 | 4,920 | 4,930 | 4,905 | 4,910 | 54,222 |
| 2019/08/21 | 4,910 | 4,925 | 4,910 | 4,910 | 47,427 |
| 2019/08/20 | 4,905 | 4,910 | 4,885 | 4,885 | 89,039 |
| 2019/08/19 | 4,950 | 4,955 | 4,925 | 4,930 | 61,900 |
| 2019/08/16 | 4,975 | 4,990 | 4,950 | 4,960 | 88,117 |
| 2019/08/15 | 4,940 | 4,965 | 4,940 | 4,960 | 81,066 |
| 2019/08/14 | 4,920 | 4,925 | 4,890 | 4,920 | 66,340 |
| 2019/08/13 | 4,915 | 4,930 | 4,900 | 4,925 | 72,945 |
| 2019/08/09 | 4,920 | 4,935 | 4,905 | 4,930 | 83,819 |
| 2019/08/08 | 4,920 | 4,935 | 4,885 | 4,920 | 90,142 |
| 2019/08/07 | 4,845 | 4,875 | 4,845 | 4,875 | 81,880 |
| 2019/08/06 | 4,800 | 4,825 | 4,800 | 4,805 | 99,614 |
| 2019/08/05 | 4,745 | 4,770 | 4,740 | 4,765 | 69,639 |
| 2019/08/02 | 4,775 | 4,785 | 4,730 | 4,740 | 58,943 |
| 2019/08/01 | 4,740 | 4,755 | 4,735 | 4,745 | 50,485 |
| 2019/07/31 | 4,765 | 4,795 | 4,765 | 4,795 | 60,735 |
| 2019/07/30 | 4,755 | 4,765 | 4,750 | 4,750 | 28,297 |
| 2019/07/29 | 4,735 | 4,740 | 4,725 | 4,725 | 40,011 |
| 2019/07/26 | 4,725 | 4,740 | 4,725 | 4,730 | 20,804 |
| 2019/07/25 | 4,740 | 4,745 | 4,725 | 4,725 | 60,253 |
| 2019/07/24 | 4,715 | 4,735 | 4,715 | 4,725 | 15,676 |
| 2019/07/23 | 4,735 | 4,735 | 4,710 | 4,720 | 35,854 |
| 2019/07/22 | 4,730 | 4,750 | 4,715 | 4,745 | 54,029 |
| 2019/07/19 | 4,755 | 4,770 | 4,750 | 4,770 | 66,670 |
| 2019/07/18 | 4,715 | 4,715 | 4,700 | 4,700 | 63,627 |
| 2019/07/17 | 4,660 | 4,670 | 4,655 | 4,655 | 40,545 |
| 2019/07/16 | 4,680 | 4,685 | 4,670 | 4,680 | 46,977 |
| 2019/07/12 | 4,685 | 4,690 | 4,675 | 4,675 | 30,501 |
| 2019/07/11 | 4,715 | 4,730 | 4,705 | 4,710 | 92,354 |
| 2019/07/10 | 4,655 | 4,665 | 4,645 | 4,655 | 38,180 |
| 2019/07/09 | 4,655 | 4,660 | 4,650 | 4,655 | 22,182 |
| 2019/07/08 | 4,655 | 4,665 | 4,640 | 4,660 | 32,533 |
| 2019/07/05 | 4,700 | 4,705 | 4,675 | 4,675 | 32,686 |
| 2019/07/04 | 4,690 | 4,710 | 4,685 | 4,690 | 54,269 |
| 2019/07/03 | 4,710 | 4,720 | 4,680 | 4,685 | 89,960 |
| 2019/07/02 | 4,595 | 4,625 | 4,585 | 4,615 | 61,585 |
| 2019/07/01 | 4,635 | 4,635 | 4,600 | 4,600 | 106,868 |
| 2019/06/28 | 4,660 | 4,695 | 4,660 | 4,675 | 78,105 |
| 2019/06/27 | 4,660 | 4,665 | 4,650 | 4,655 | 85,519 |
| 2019/06/26 | 4,680 | 4,680 | 4,625 | 4,640 | 92,641 |
| 2019/06/25 | 4,685 | 4,715 | 4,665 | 4,690 | 248,657 |
| 2019/06/24 | 4,625 | 4,630 | 4,610 | 4,620 | 83,401 |
| 2019/06/21 | 4,590 | 4,630 | 4,585 | 4,595 | 126,812 |
| 2019/06/20 | 4,530 | 4,605 | 4,525 | 4,585 | 109,342 |
| 2019/06/19 | 4,505 | 4,515 | 4,500 | 4,510 | 19,807 |
| 2019/06/18 | 4,500 | 4,505 | 4,490 | 4,505 | 6,723 |
| 2019/06/17 | 4,490 | 4,505 | 4,485 | 4,500 | 23,745 |
| 2019/06/14 | 4,490 | 4,500 | 4,485 | 4,495 | 24,531 |
| 2019/06/13 | 4,470 | 4,475 | 4,460 | 4,465 | 8,186 |
| 2019/06/12 | 4,450 | 4,470 | 4,450 | 4,470 | 20,170 |
| 2019/06/11 | 4,445 | 4,450 | 4,440 | 4,450 | 10,231 |
| 2019/06/10 | 4,465 | 4,470 | 4,450 | 4,455 | 23,248 |
| 2019/06/07 | 4,475 | 4,480 | 4,445 | 4,445 | 83,247 |
| 2019/06/06 | 4,470 | 4,475 | 4,455 | 4,460 | 28,489 |
| 2019/06/05 | 4,445 | 4,460 | 4,445 | 4,460 | 39,966 |
| 2019/06/04 | 4,430 | 4,445 | 4,430 | 4,435 | 70,059 |
| 2019/06/03 | 4,390 | 4,405 | 4,385 | 4,395 | 42,411 |
| 2019/05/31 | 4,370 | 4,380 | 4,360 | 4,360 | 25,776 |
| 2019/05/30 | 4,350 | 4,350 | 4,345 | 4,345 | 14,153 |
| 2019/05/29 | 4,350 | 4,350 | 4,340 | 4,340 | 26,232 |
| 2019/05/28 | 4,370 | 4,370 | 4,355 | 4,360 | 12,458 |
| 2019/05/27 | 4,365 | 4,375 | 4,360 | 4,370 | 16,512 |
| 2019/05/24 | 4,375 | 4,375 | 4,355 | 4,360 | 33,405 |
| 2019/05/23 | 4,360 | 4,365 | 4,350 | 4,360 | 16,286 |
| 2019/05/22 | 4,370 | 4,375 | 4,360 | 4,375 | 22,335 |
| 2019/05/21 | 4,370 | 4,370 | 4,355 | 4,370 | 10,316 |
| 2019/05/20 | 4,380 | 4,380 | 4,360 | 4,360 | 30,916 |
| 2019/05/17 | 4,390 | 4,390 | 4,380 | 4,385 | 22,822 |
| 2019/05/16 | 4,410 | 4,410 | 4,395 | 4,395 | 22,986 |
| 2019/05/15 | 4,420 | 4,420 | 4,405 | 4,420 | 20,814 |
| 2019/05/14 | 4,420 | 4,420 | 4,410 | 4,420 | 29,209 |
| 2019/05/13 | 4,385 | 4,385 | 4,370 | 4,380 | 22,464 |
| 2019/05/10 | 4,380 | 4,390 | 4,375 | 4,385 | 24,276 |
| 2019/05/09 | 4,385 | 4,385 | 4,365 | 4,365 | 38,099 |
| 2019/05/08 | 4,400 | 4,400 | 4,390 | 4,400 | 41,805 |
| 2019/05/07 | 4,415 | 4,415 | 4,395 | 4,400 | 16,955 |
| 2019/04/26 | 4,430 | 4,440 | 4,420 | 4,440 | 20,180 |
| 2019/04/25 | 4,435 | 4,435 | 4,425 | 4,425 | 6,472 |
| 2019/04/24 | 4,410 | 4,415 | 4,405 | 4,415 | 20,954 |
| 2019/04/23 | 4,435 | 4,435 | 4,410 | 4,415 | 30,676 |
| 2019/04/22 | 4,435 | 4,445 | 4,435 | 4,440 | 9,370 |
| 2019/04/19 | 4,430 | 4,435 | 4,420 | 4,425 | 7,793 |
| 2019/04/18 | 4,425 | 4,430 | 4,410 | 4,410 | 35,026 |
| 2019/04/17 | 4,440 | 4,445 | 4,430 | 4,435 | 32,225 |
| 2019/04/16 | 4,475 | 4,480 | 4,455 | 4,455 | 23,089 |
| 2019/04/15 | 4,495 | 4,495 | 4,475 | 4,475 | 14,689 |
| 2019/04/12 | 4,500 | 4,500 | 4,480 | 4,495 | 33,939 |
| 2019/04/11 | 4,515 | 4,520 | 4,510 | 4,520 | 12,201 |
| 2019/04/10 | 4,500 | 4,510 | 4,495 | 4,510 | 33,890 |
| 2019/04/09 | 4,495 | 4,495 | 4,485 | 4,485 | 23,185 |
| 2019/04/08 | 4,490 | 4,490 | 4,470 | 4,485 | 13,475 |
| 2019/04/05 | 4,475 | 4,480 | 4,460 | 4,465 | 32,721 |
| 2019/04/04 | 4,500 | 4,500 | 4,470 | 4,470 | 30,730 |
| 2019/04/03 | 4,480 | 4,500 | 4,475 | 4,500 | 23,881 |
| 2019/04/02 | 4,470 | 4,480 | 4,470 | 4,470 | 19,593 |
| 2019/04/01 | 4,460 | 4,480 | 4,450 | 4,470 | 15,242 |
| 2019/03/29 | 4,435 | 4,445 | 4,430 | 4,430 | 52,290 |
| 2019/03/28 | 4,490 | 4,495 | 4,480 | 4,480 | 36,226 |
| 2019/03/27 | 4,495 | 4,510 | 4,495 | 4,505 | 25,669 |
| 2019/03/26 | 4,495 | 4,500 | 4,485 | 4,485 | 20,677 |
| 2019/03/25 | 4,470 | 4,480 | 4,455 | 4,465 | 46,335 |
| 2019/03/22 | 4,485 | 4,495 | 4,475 | 4,485 | 46,729 |
| 2019/03/20 | 4,515 | 4,520 | 4,505 | 4,505 | 30,497 |
| 2019/03/19 | 4,500 | 4,515 | 4,500 | 4,515 | 43,512 |
| 2019/03/18 | 4,500 | 4,505 | 4,490 | 4,500 | 11,822 |
| 2019/03/15 | 4,485 | 4,505 | 4,485 | 4,505 | 30,570 |
| 2019/03/14 | 4,510 | 4,520 | 4,495 | 4,520 | 36,796 |
| 2019/03/13 | 4,490 | 4,500 | 4,485 | 4,495 | 16,022 |
| 2019/03/12 | 4,470 | 4,480 | 4,455 | 4,470 | 12,924 |
| 2019/03/11 | 4,470 | 4,475 | 4,460 | 4,475 | 30,479 |
| 2019/03/08 | 4,430 | 4,455 | 4,430 | 4,455 | 53,264 |
| 2019/03/07 | 4,430 | 4,440 | 4,430 | 4,430 | 24,111 |
| 2019/03/06 | 4,445 | 4,450 | 4,435 | 4,445 | 40,068 |
| 2019/03/05 | 4,440 | 4,455 | 4,435 | 4,455 | 27,421 |
| 2019/03/04 | 4,480 | 4,490 | 4,470 | 4,480 | 40,716 |
| 2019/03/01 | 4,505 | 4,525 | 4,505 | 4,515 | 21,695 |
| 2019/02/28 | 4,520 | 4,520 | 4,500 | 4,500 | 46,116 |
| 2019/02/27 | 4,530 | 4,540 | 4,530 | 4,530 | 15,692 |
| 2019/02/26 | 4,545 | 4,545 | 4,540 | 4,540 | 12,052 |
| 2019/02/25 | 4,530 | 4,550 | 4,530 | 4,540 | 26,336 |
| 2019/02/22 | 4,540 | 4,540 | 4,525 | 4,525 | 38,303 |
| 2019/02/21 | 4,590 | 4,590 | 4,570 | 4,580 | 51,247 |
| 2019/02/20 | 4,565 | 4,610 | 4,565 | 4,590 | 93,269 |
| 2019/02/19 | 4,530 | 4,540 | 4,525 | 4,535 | 36,297 |
| 2019/02/18 | 4,495 | 4,530 | 4,495 | 4,530 | 84,275 |
| 2019/02/15 | 4,480 | 4,485 | 4,470 | 4,475 | 16,017 |
| 2019/02/14 | 4,480 | 4,485 | 4,480 | 4,480 | 17,233 |
| 2019/02/13 | 4,480 | 4,485 | 4,470 | 4,480 | 19,846 |
| 2019/02/12 | 4,460 | 4,475 | 4,455 | 4,470 | 28,349 |
| 2019/02/08 | 4,455 | 4,465 | 4,440 | 4,440 | 41,599 |
| 2019/02/07 | 4,430 | 4,435 | 4,420 | 4,435 | 67,227 |
| 2019/02/06 | 4,460 | 4,465 | 4,445 | 4,445 | 28,307 |
| 2019/02/05 | 4,460 | 4,465 | 4,455 | 4,460 | 16,586 |
| 2019/02/04 | 4,465 | 4,470 | 4,450 | 4,450 | 27,260 |
| 2019/02/01 | 4,470 | 4,470 | 4,445 | 4,455 | 29,256 |
| 2019/01/31 | 4,450 | 4,470 | 4,450 | 4,465 | 78,263 |
| 2019/01/30 | 4,435 | 4,460 | 4,435 | 4,455 | 23,372 |
| 2019/01/29 | 4,420 | 4,425 | 4,410 | 4,415 | 28,395 |
| 2019/01/28 | 4,400 | 4,415 | 4,395 | 4,415 | 58,746 |
| 2019/01/25 | 4,345 | 4,370 | 4,345 | 4,370 | 18,080 |
| 2019/01/24 | 4,350 | 4,365 | 4,345 | 4,350 | 19,672 |
| 2019/01/23 | 4,350 | 4,370 | 4,345 | 4,350 | 40,494 |
| 2019/01/22 | 4,345 | 4,355 | 4,340 | 4,340 | 15,898 |
| 2019/01/21 | 4,355 | 4,365 | 4,345 | 4,345 | 30,285 |
| 2019/01/18 | 4,375 | 4,380 | 4,370 | 4,375 | 11,135 |
| 2019/01/17 | 4,365 | 4,380 | 4,360 | 4,370 | 17,562 |
| 2019/01/16 | 4,345 | 4,355 | 4,340 | 4,350 | 20,989 |
| 2019/01/15 | 4,350 | 4,355 | 4,340 | 4,345 | 22,738 |
| 2019/01/11 | 4,345 | 4,350 | 4,325 | 4,340 | 26,731 |
| 2019/01/10 | 4,340 | 4,350 | 4,335 | 4,350 | 16,398 |
| 2019/01/09 | 4,335 | 4,345 | 4,330 | 4,340 | 9,685 |
| 2019/01/08 | 4,345 | 4,350 | 4,330 | 4,335 | 33,039 |
| 2019/01/07 | 4,335 | 4,340 | 4,325 | 4,335 | 44,180 |
| 2019/01/04 | 4,330 | 4,365 | 4,325 | 4,365 | 48,412 |