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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,351 | 6,359 | 6,337 | 6,345 | 51,120 |
| 2021/12/29 | 6,349 | 6,359 | 6,340 | 6,358 | 44,978 |
| 2021/12/28 | 6,370 | 6,377 | 6,359 | 6,377 | 70,240 |
| 2021/12/27 | 6,336 | 6,356 | 6,332 | 6,338 | 101,524 |
| 2021/12/24 | 6,335 | 6,340 | 6,328 | 6,337 | 28,559 |
| 2021/12/23 | 6,306 | 6,326 | 6,304 | 6,326 | 71,575 |
| 2021/12/22 | 6,258 | 6,265 | 6,251 | 6,251 | 29,094 |
| 2021/12/21 | 6,251 | 6,258 | 6,235 | 6,258 | 29,282 |
| 2021/12/20 | 6,278 | 6,288 | 6,268 | 6,271 | 67,628 |
| 2021/12/17 | 6,270 | 6,295 | 6,270 | 6,288 | 59,190 |
| 2021/12/16 | 6,223 | 6,240 | 6,212 | 6,236 | 85,344 |
| 2021/12/15 | 6,189 | 6,194 | 6,162 | 6,170 | 91,857 |
| 2021/12/14 | 6,219 | 6,240 | 6,219 | 6,232 | 42,170 |
| 2021/12/13 | 6,208 | 6,231 | 6,206 | 6,215 | 56,017 |
| 2021/12/10 | 6,184 | 6,208 | 6,180 | 6,189 | 52,177 |
| 2021/12/09 | 6,224 | 6,234 | 6,222 | 6,232 | 34,974 |
| 2021/12/08 | 6,220 | 6,238 | 6,210 | 6,238 | 57,519 |
| 2021/12/07 | 6,205 | 6,215 | 6,191 | 6,209 | 39,279 |
| 2021/12/06 | 6,186 | 6,197 | 6,178 | 6,182 | 61,707 |
| 2021/12/03 | 6,132 | 6,165 | 6,128 | 6,165 | 113,743 |
| 2021/12/02 | 6,167 | 6,189 | 6,158 | 6,168 | 136,178 |
| 2021/12/01 | 6,150 | 6,238 | 6,141 | 6,229 | 152,892 |
| 2021/11/30 | 6,220 | 6,227 | 6,202 | 6,225 | 76,149 |
| 2021/11/29 | 6,239 | 6,244 | 6,225 | 6,229 | 118,244 |
| 2021/11/26 | 6,300 | 6,300 | 6,280 | 6,300 | 84,598 |
| 2021/11/25 | 6,300 | 6,320 | 6,300 | 6,320 | 79,587 |
| 2021/11/24 | 6,300 | 6,320 | 6,290 | 6,310 | 116,537 |
| 2021/11/22 | 6,420 | 6,450 | 6,420 | 6,430 | 119,993 |
| 2021/11/19 | 6,490 | 6,510 | 6,480 | 6,480 | 69,278 |
| 2021/11/18 | 6,510 | 6,540 | 6,500 | 6,510 | 79,989 |
| 2021/11/17 | 6,480 | 6,520 | 6,480 | 6,510 | 92,535 |
| 2021/11/16 | 6,480 | 6,520 | 6,470 | 6,500 | 172,173 |
| 2021/11/15 | 6,480 | 6,500 | 6,440 | 6,450 | 154,386 |
| 2021/11/12 | 6,500 | 6,500 | 6,460 | 6,490 | 172,495 |
| 2021/11/11 | 6,410 | 6,460 | 6,410 | 6,460 | 264,947 |
| 2021/11/10 | 6,290 | 6,310 | 6,280 | 6,300 | 106,969 |
| 2021/11/09 | 6,290 | 6,310 | 6,270 | 6,270 | 124,746 |
| 2021/11/08 | 6,280 | 6,310 | 6,280 | 6,290 | 164,879 |
| 2021/11/05 | 6,210 | 6,240 | 6,200 | 6,220 | 151,720 |
| 2021/11/04 | 6,180 | 6,200 | 6,170 | 6,180 | 80,595 |
| 2021/11/02 | 6,210 | 6,230 | 6,200 | 6,230 | 131,086 |
| 2021/11/01 | 6,170 | 6,200 | 6,160 | 6,190 | 296,140 |
| 2021/10/29 | 6,250 | 6,260 | 6,170 | 6,190 | 710,318 |
| 2021/10/28 | 6,240 | 6,260 | 6,230 | 6,260 | 52,997 |
| 2021/10/27 | 6,250 | 6,260 | 6,220 | 6,220 | 74,643 |
| 2021/10/26 | 6,270 | 6,290 | 6,260 | 6,290 | 92,738 |
| 2021/10/25 | 6,230 | 6,250 | 6,220 | 6,240 | 139,735 |
| 2021/10/22 | 6,200 | 6,240 | 6,200 | 6,220 | 105,183 |
| 2021/10/21 | 6,230 | 6,250 | 6,200 | 6,230 | 191,123 |
| 2021/10/20 | 6,190 | 6,210 | 6,180 | 6,210 | 87,266 |
| 2021/10/19 | 6,160 | 6,200 | 6,160 | 6,200 | 52,670 |
| 2021/10/18 | 6,170 | 6,200 | 6,160 | 6,190 | 155,602 |
| 2021/10/15 | 6,230 | 6,240 | 6,220 | 6,240 | 99,810 |
| 2021/10/14 | 6,190 | 6,220 | 6,190 | 6,210 | 256,314 |
| 2021/10/13 | 6,110 | 6,120 | 6,100 | 6,100 | 109,819 |
| 2021/10/12 | 6,090 | 6,110 | 6,080 | 6,110 | 71,239 |
| 2021/10/11 | 6,020 | 6,060 | 6,020 | 6,050 | 86,667 |
| 2021/10/08 | 6,010 | 6,030 | 6,000 | 6,020 | 54,936 |
| 2021/10/07 | 6,020 | 6,030 | 6,000 | 6,010 | 30,290 |
| 2021/10/06 | 6,020 | 6,020 | 6,000 | 6,010 | 35,855 |
| 2021/10/05 | 6,010 | 6,020 | 5,980 | 5,990 | 58,822 |
| 2021/10/04 | 5,990 | 6,010 | 5,980 | 5,990 | 57,021 |
| 2021/10/01 | 6,000 | 6,000 | 5,970 | 5,980 | 159,149 |
| 2021/09/30 | 5,930 | 5,940 | 5,920 | 5,940 | 49,626 |
| 2021/09/29 | 5,930 | 5,960 | 5,920 | 5,940 | 116,236 |
| 2021/09/28 | 5,960 | 5,960 | 5,930 | 5,940 | 56,032 |
| 2021/09/27 | 5,940 | 5,960 | 5,930 | 5,950 | 93,569 |
| 2021/09/24 | 5,900 | 5,940 | 5,900 | 5,940 | 129,314 |
| 2021/09/22 | 5,940 | 5,980 | 5,940 | 5,980 | 73,883 |
| 2021/09/21 | 5,950 | 5,950 | 5,920 | 5,930 | 108,599 |
| 2021/09/17 | 5,920 | 5,950 | 5,910 | 5,950 | 106,997 |
| 2021/09/16 | 6,010 | 6,020 | 5,990 | 6,000 | 119,784 |
| 2021/09/15 | 6,070 | 6,070 | 6,050 | 6,060 | 78,240 |
| 2021/09/14 | 6,030 | 6,050 | 6,030 | 6,040 | 107,500 |
| 2021/09/13 | 6,000 | 6,040 | 6,000 | 6,020 | 51,868 |
| 2021/09/10 | 6,020 | 6,060 | 6,010 | 6,050 | 99,455 |
| 2021/09/09 | 6,050 | 6,050 | 6,020 | 6,020 | 41,816 |
| 2021/09/08 | 6,050 | 6,070 | 6,050 | 6,070 | 35,484 |
| 2021/09/07 | 6,130 | 6,140 | 6,100 | 6,100 | 82,622 |
| 2021/09/06 | 6,140 | 6,150 | 6,130 | 6,130 | 85,940 |
| 2021/09/03 | 6,080 | 6,100 | 6,080 | 6,090 | 45,252 |
| 2021/09/02 | 6,100 | 6,110 | 6,080 | 6,100 | 28,974 |
| 2021/09/01 | 6,100 | 6,120 | 6,100 | 6,110 | 71,419 |
| 2021/08/31 | 6,080 | 6,110 | 6,080 | 6,100 | 54,005 |
| 2021/08/30 | 6,100 | 6,120 | 6,090 | 6,090 | 50,758 |
| 2021/08/27 | 6,040 | 6,070 | 6,030 | 6,070 | 65,739 |
| 2021/08/26 | 6,030 | 6,040 | 6,000 | 6,000 | 43,785 |
| 2021/08/25 | 6,050 | 6,060 | 6,020 | 6,020 | 90,457 |
| 2021/08/24 | 6,050 | 6,060 | 6,030 | 6,060 | 102,960 |
| 2021/08/23 | 5,950 | 6,010 | 5,950 | 6,010 | 109,987 |
| 2021/08/20 | 5,970 | 5,990 | 5,970 | 5,970 | 138,123 |
| 2021/08/19 | 6,000 | 6,010 | 5,990 | 6,000 | 42,780 |
| 2021/08/18 | 5,980 | 6,010 | 5,980 | 6,010 | 48,569 |
| 2021/08/17 | 5,990 | 6,000 | 5,970 | 6,000 | 90,763 |
| 2021/08/16 | 5,970 | 5,980 | 5,930 | 5,930 | 81,495 |
| 2021/08/13 | 5,920 | 5,940 | 5,910 | 5,940 | 67,982 |
| 2021/08/12 | 5,930 | 5,940 | 5,900 | 5,900 | 169,311 |
| 2021/08/11 | 5,850 | 5,890 | 5,850 | 5,880 | 120,318 |
| 2021/08/10 | 5,850 | 5,880 | 5,830 | 5,860 | 216,559 |
| 2021/08/06 | 6,050 | 6,060 | 6,030 | 6,030 | 72,851 |
| 2021/08/05 | 6,060 | 6,080 | 6,060 | 6,060 | 71,315 |
| 2021/08/04 | 6,040 | 6,060 | 6,030 | 6,040 | 50,415 |
| 2021/08/03 | 6,060 | 6,070 | 6,040 | 6,040 | 79,933 |
| 2021/08/02 | 6,080 | 6,090 | 6,060 | 6,070 | 114,125 |
| 2021/07/30 | 6,120 | 6,130 | 6,110 | 6,120 | 118,745 |
| 2021/07/29 | 6,090 | 6,110 | 6,090 | 6,110 | 47,088 |
| 2021/07/28 | 6,070 | 6,090 | 6,060 | 6,090 | 64,939 |
| 2021/07/27 | 6,070 | 6,080 | 6,060 | 6,070 | 89,071 |
| 2021/07/26 | 6,080 | 6,110 | 6,070 | 6,100 | 76,894 |
| 2021/07/21 | 6,110 | 6,110 | 6,080 | 6,080 | 79,445 |
| 2021/07/20 | 6,100 | 6,120 | 6,090 | 6,100 | 70,696 |
| 2021/07/19 | 6,120 | 6,140 | 6,100 | 6,120 | 108,806 |
| 2021/07/16 | 6,180 | 6,180 | 6,160 | 6,160 | 82,419 |
| 2021/07/15 | 6,170 | 6,170 | 6,140 | 6,170 | 93,496 |
| 2021/07/14 | 6,110 | 6,150 | 6,100 | 6,140 | 57,332 |
| 2021/03/22 | 5,880 | 5,880 | 5,850 | 5,870 | 126,289 |
| 2021/03/19 | 5,870 | 5,880 | 5,840 | 5,880 | 274,393 |
| 2021/03/18 | 5,890 | 5,920 | 5,880 | 5,910 | 176,167 |
| 2021/03/17 | 5,850 | 5,860 | 5,830 | 5,850 | 119,281 |
| 2021/03/16 | 5,840 | 5,860 | 5,830 | 5,860 | 102,048 |
| 2021/03/15 | 5,840 | 5,850 | 5,830 | 5,830 | 140,887 |
| 2021/03/12 | 5,800 | 5,820 | 5,780 | 5,790 | 167,958 |
| 2021/03/11 | 5,800 | 5,850 | 5,790 | 5,850 | 169,117 |
| 2021/03/10 | 5,760 | 5,780 | 5,750 | 5,770 | 132,307 |
| 2021/03/09 | 5,660 | 5,710 | 5,650 | 5,690 | 156,870 |
| 2021/03/08 | 5,710 | 5,740 | 5,700 | 5,700 | 301,083 |
| 2021/03/05 | 5,660 | 5,670 | 5,630 | 5,670 | 235,892 |
| 2021/03/04 | 5,680 | 5,690 | 5,650 | 5,690 | 177,251 |
| 2021/03/03 | 5,730 | 5,740 | 5,720 | 5,740 | 137,898 |
| 2021/03/02 | 5,710 | 5,720 | 5,650 | 5,660 | 286,871 |
| 2021/03/01 | 5,740 | 5,780 | 5,710 | 5,760 | 242,453 |
| 2021/02/26 | 5,820 | 5,830 | 5,770 | 5,770 | 246,790 |
| 2021/02/25 | 5,900 | 5,910 | 5,870 | 5,890 | 122,844 |
| 2021/02/24 | 5,880 | 5,910 | 5,870 | 5,900 | 239,179 |
| 2021/02/22 | 5,840 | 5,850 | 5,810 | 5,840 | 161,699 |
| 2021/02/19 | 5,820 | 5,820 | 5,760 | 5,790 | 256,918 |
| 2021/02/18 | 5,850 | 5,870 | 5,830 | 5,850 | 222,837 |
| 2021/02/17 | 5,890 | 5,910 | 5,870 | 5,890 | 236,348 |
| 2021/02/16 | 5,940 | 5,970 | 5,930 | 5,940 | 163,787 |
| 2021/02/15 | 5,930 | 5,940 | 5,920 | 5,930 | 149,143 |
| 2021/02/12 | 5,950 | 5,950 | 5,910 | 5,920 | 134,935 |
| 2021/02/10 | 5,970 | 5,980 | 5,960 | 5,980 | 175,302 |
| 2021/02/09 | 5,980 | 5,990 | 5,970 | 5,970 | 163,297 |
| 2021/02/08 | 5,950 | 5,960 | 5,930 | 5,930 | 171,417 |
| 2021/02/05 | 5,900 | 5,910 | 5,880 | 5,880 | 243,359 |
| 2021/02/04 | 5,970 | 5,980 | 5,930 | 5,930 | 184,906 |
| 2021/02/03 | 5,990 | 6,010 | 5,980 | 5,990 | 181,846 |
| 2021/02/02 | 6,040 | 6,050 | 6,020 | 6,040 | 161,709 |
| 2021/02/01 | 6,030 | 6,040 | 6,000 | 6,030 | 202,351 |
| 2021/01/29 | 5,950 | 5,980 | 5,950 | 5,980 | 108,170 |
| 2021/01/28 | 5,920 | 5,940 | 5,910 | 5,930 | 126,361 |
| 2021/01/27 | 5,950 | 5,950 | 5,930 | 5,940 | 89,793 |
| 2021/01/26 | 5,970 | 5,980 | 5,950 | 5,960 | 89,088 |
| 2021/01/25 | 5,990 | 5,990 | 5,930 | 5,930 | 159,282 |
| 2021/01/22 | 6,010 | 6,010 | 5,980 | 5,980 | 70,380 |
| 2021/01/21 | 6,030 | 6,030 | 5,980 | 6,010 | 180,225 |
| 2021/01/20 | 5,950 | 5,990 | 5,930 | 5,990 | 200,924 |
| 2021/01/19 | 5,910 | 5,940 | 5,900 | 5,930 | 113,408 |
| 2021/01/18 | 5,890 | 5,930 | 5,870 | 5,920 | 263,638 |
| 2021/01/15 | 5,990 | 6,000 | 5,960 | 5,980 | 163,115 |
| 2021/01/14 | 5,980 | 6,000 | 5,960 | 5,970 | 161,860 |
| 2021/01/13 | 6,020 | 6,020 | 5,980 | 5,990 | 167,311 |
| 2021/01/12 | 6,010 | 6,050 | 5,980 | 6,050 | 283,571 |
| 2021/01/08 | 6,200 | 6,220 | 6,170 | 6,170 | 131,241 |
| 2021/01/07 | 6,210 | 6,220 | 6,170 | 6,190 | 267,812 |
| 2021/01/06 | 6,290 | 6,290 | 6,240 | 6,240 | 176,897 |
| 2021/01/05 | 6,250 | 6,270 | 6,240 | 6,270 | 178,323 |
| 2021/01/04 | 6,190 | 6,210 | 6,150 | 6,210 | 219,099 |