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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,390 | 7,393 | 7,369 | 7,393 | 44,675 |
| 2022/12/29 | 7,400 | 7,417 | 7,398 | 7,400 | 58,061 |
| 2022/12/28 | 7,406 | 7,429 | 7,383 | 7,405 | 93,556 |
| 2022/12/27 | 7,329 | 7,347 | 7,314 | 7,334 | 59,680 |
| 2022/12/26 | 7,300 | 7,324 | 7,293 | 7,300 | 56,929 |
| 2022/12/23 | 7,274 | 7,297 | 7,261 | 7,286 | 71,412 |
| 2022/12/22 | 7,342 | 7,360 | 7,334 | 7,339 | 169,166 |
| 2022/12/21 | 7,326 | 7,339 | 7,308 | 7,337 | 57,852 |
| 2022/12/20 | 7,468 | 7,489 | 7,271 | 7,271 | 161,777 |
| 2022/12/19 | 7,461 | 7,470 | 7,451 | 7,456 | 52,090 |
| 2022/12/16 | 7,463 | 7,471 | 7,450 | 7,454 | 33,877 |
| 2022/12/15 | 7,477 | 7,480 | 7,426 | 7,428 | 81,102 |
| 2022/12/14 | 7,496 | 7,498 | 7,488 | 7,490 | 49,180 |
| 2022/12/13 | 7,483 | 7,499 | 7,478 | 7,498 | 49,705 |
| 2022/12/12 | 7,484 | 7,490 | 7,452 | 7,467 | 58,558 |
| 2022/12/09 | 7,471 | 7,472 | 7,450 | 7,467 | 46,312 |
| 2022/12/08 | 7,450 | 7,465 | 7,444 | 7,465 | 61,263 |
| 2022/12/07 | 7,405 | 7,441 | 7,405 | 7,439 | 45,833 |
| 2022/12/06 | 7,401 | 7,430 | 7,392 | 7,421 | 78,751 |
| 2022/12/05 | 7,423 | 7,441 | 7,417 | 7,430 | 91,162 |
| 2022/12/02 | 7,471 | 7,478 | 7,436 | 7,446 | 116,966 |
| 2022/12/01 | 7,465 | 7,469 | 7,426 | 7,444 | 55,385 |
| 2022/11/30 | 7,433 | 7,450 | 7,427 | 7,436 | 53,033 |
| 2022/11/29 | 7,398 | 7,437 | 7,387 | 7,433 | 111,904 |
| 2022/11/28 | 7,470 | 7,473 | 7,408 | 7,418 | 108,306 |
| 2022/11/25 | 7,457 | 7,470 | 7,446 | 7,458 | 67,098 |
| 2022/11/24 | 7,470 | 7,491 | 7,453 | 7,461 | 129,240 |
| 2022/11/22 | 7,550 | 7,558 | 7,544 | 7,546 | 40,883 |
| 2022/11/21 | 7,521 | 7,523 | 7,495 | 7,501 | 65,378 |
| 2022/11/18 | 7,551 | 7,560 | 7,533 | 7,539 | 31,620 |
| 2022/11/17 | 7,560 | 7,564 | 7,515 | 7,520 | 57,617 |
| 2022/11/16 | 7,571 | 7,595 | 7,560 | 7,570 | 93,030 |
| 2022/11/15 | 7,582 | 7,605 | 7,574 | 7,596 | 70,854 |
| 2022/11/14 | 7,530 | 7,534 | 7,492 | 7,504 | 89,927 |
| 2022/11/11 | 7,591 | 7,614 | 7,570 | 7,609 | 63,342 |
| 2022/11/10 | 7,605 | 7,628 | 7,604 | 7,628 | 115,233 |
| 2022/11/09 | 7,580 | 7,605 | 7,571 | 7,605 | 96,386 |
| 2022/11/08 | 7,494 | 7,497 | 7,470 | 7,479 | 82,712 |
| 2022/11/07 | 7,500 | 7,519 | 7,499 | 7,513 | 115,776 |
| 2022/11/04 | 7,403 | 7,454 | 7,386 | 7,452 | 93,838 |
| 2022/11/02 | 7,433 | 7,461 | 7,422 | 7,443 | 108,059 |
| 2022/11/01 | 7,421 | 7,428 | 7,412 | 7,422 | 45,615 |
| 2022/10/31 | 7,430 | 7,435 | 7,414 | 7,429 | 76,489 |
| 2022/10/28 | 7,442 | 7,454 | 7,431 | 7,433 | 46,037 |
| 2022/10/27 | 7,450 | 7,459 | 7,406 | 7,418 | 103,102 |
| 2022/10/26 | 7,478 | 7,508 | 7,460 | 7,504 | 62,477 |
| 2022/10/25 | 7,510 | 7,520 | 7,491 | 7,493 | 34,016 |
| 2022/10/24 | 7,510 | 7,538 | 7,497 | 7,537 | 82,320 |
| 2022/10/21 | 7,465 | 7,466 | 7,443 | 7,450 | 52,333 |
| 2022/10/20 | 7,450 | 7,483 | 7,436 | 7,470 | 64,686 |
| 2022/10/19 | 7,531 | 7,532 | 7,502 | 7,511 | 65,725 |
| 2022/10/18 | 7,506 | 7,542 | 7,497 | 7,537 | 69,322 |
| 2022/10/17 | 7,477 | 7,498 | 7,465 | 7,495 | 80,492 |
| 2022/10/14 | 7,485 | 7,510 | 7,460 | 7,509 | 42,029 |
| 2022/10/13 | 7,494 | 7,502 | 7,476 | 7,483 | 39,014 |
| 2022/10/12 | 7,411 | 7,453 | 7,411 | 7,453 | 66,600 |
| 2022/10/11 | 7,430 | 7,456 | 7,405 | 7,422 | 103,149 |
| 2022/10/07 | 7,581 | 7,582 | 7,558 | 7,580 | 43,672 |
| 2022/10/06 | 7,577 | 7,603 | 7,572 | 7,598 | 55,625 |
| 2022/10/05 | 7,582 | 7,583 | 7,551 | 7,572 | 119,824 |
| 2022/10/04 | 7,498 | 7,529 | 7,488 | 7,528 | 127,139 |
| 2022/10/03 | 7,349 | 7,371 | 7,344 | 7,369 | 56,181 |
| 2022/09/30 | 7,327 | 7,350 | 7,320 | 7,350 | 67,186 |
| 2022/09/29 | 7,297 | 7,300 | 7,255 | 7,265 | 50,681 |
| 2022/09/28 | 7,202 | 7,204 | 7,170 | 7,173 | 67,726 |
| 2022/09/27 | 7,180 | 7,211 | 7,176 | 7,206 | 65,426 |
| 2022/09/26 | 7,212 | 7,219 | 7,154 | 7,194 | 124,770 |
| 2022/09/22 | 7,343 | 7,351 | 7,301 | 7,348 | 72,191 |
| 2022/09/21 | 7,297 | 7,319 | 7,278 | 7,319 | 64,170 |
| 2022/09/20 | 7,319 | 7,337 | 7,300 | 7,301 | 54,302 |
| 2022/09/16 | 7,273 | 7,287 | 7,250 | 7,287 | 107,233 |
| 2022/09/15 | 7,410 | 7,421 | 7,392 | 7,406 | 71,750 |
| 2022/09/14 | 7,494 | 7,501 | 7,458 | 7,458 | 38,426 |
| 2022/09/13 | 7,507 | 7,515 | 7,471 | 7,472 | 55,574 |
| 2022/09/12 | 7,479 | 7,493 | 7,463 | 7,482 | 39,194 |
| 2022/09/09 | 7,514 | 7,524 | 7,481 | 7,494 | 41,232 |
| 2022/09/08 | 7,537 | 7,562 | 7,518 | 7,529 | 91,950 |
| 2022/09/07 | 7,440 | 7,457 | 7,407 | 7,456 | 61,120 |
| 2022/09/06 | 7,344 | 7,393 | 7,342 | 7,393 | 37,425 |
| 2022/09/05 | 7,327 | 7,369 | 7,324 | 7,348 | 79,485 |
| 2022/09/02 | 7,250 | 7,299 | 7,250 | 7,299 | 57,265 |
| 2022/09/01 | 7,274 | 7,278 | 7,252 | 7,254 | 55,967 |
| 2022/08/31 | 7,314 | 7,314 | 7,291 | 7,291 | 48,722 |
| 2022/08/30 | 7,373 | 7,377 | 7,335 | 7,339 | 55,622 |
| 2022/08/29 | 7,318 | 7,330 | 7,301 | 7,310 | 91,898 |
| 2022/08/26 | 7,328 | 7,334 | 7,321 | 7,331 | 40,054 |
| 2022/08/25 | 7,329 | 7,339 | 7,325 | 7,336 | 41,081 |
| 2022/08/24 | 7,294 | 7,306 | 7,282 | 7,294 | 18,570 |
| 2022/08/23 | 7,294 | 7,309 | 7,278 | 7,287 | 37,064 |
| 2022/08/22 | 7,306 | 7,336 | 7,303 | 7,308 | 50,104 |
| 2022/08/19 | 7,299 | 7,314 | 7,295 | 7,305 | 49,478 |
| 2022/08/18 | 7,281 | 7,293 | 7,276 | 7,292 | 43,901 |
| 2022/08/17 | 7,289 | 7,310 | 7,277 | 7,310 | 56,909 |
| 2022/08/16 | 7,249 | 7,283 | 7,239 | 7,271 | 116,105 |
| 2022/08/15 | 7,333 | 7,339 | 7,304 | 7,308 | 49,888 |
| 2022/08/12 | 7,283 | 7,305 | 7,273 | 7,291 | 57,025 |
| 2022/08/10 | 7,413 | 7,413 | 7,381 | 7,382 | 70,944 |
| 2022/08/09 | 7,380 | 7,382 | 7,348 | 7,380 | 76,552 |
| 2022/08/08 | 7,336 | 7,343 | 7,324 | 7,338 | 85,573 |
| 2022/08/05 | 7,269 | 7,315 | 7,268 | 7,313 | 235,683 |
| 2022/08/04 | 7,216 | 7,258 | 7,206 | 7,249 | 87,973 |
| 2022/08/03 | 7,154 | 7,206 | 7,146 | 7,192 | 86,153 |
| 2022/08/02 | 7,126 | 7,126 | 7,073 | 7,076 | 199,990 |
| 2022/08/01 | 7,185 | 7,185 | 7,114 | 7,129 | 98,380 |
| 2022/07/29 | 7,201 | 7,212 | 7,153 | 7,169 | 111,235 |
| 2022/07/28 | 7,223 | 7,231 | 7,172 | 7,184 | 104,418 |
| 2022/07/27 | 7,179 | 7,182 | 7,163 | 7,176 | 36,134 |
| 2022/07/26 | 7,157 | 7,182 | 7,155 | 7,177 | 33,110 |
| 2022/07/25 | 7,165 | 7,181 | 7,157 | 7,171 | 61,727 |
| 2022/07/22 | 7,186 | 7,209 | 7,176 | 7,208 | 238,684 |
| 2022/07/21 | 7,165 | 7,179 | 7,136 | 7,143 | 160,172 |
| 2022/07/20 | 7,226 | 7,238 | 7,211 | 7,216 | 74,755 |
| 2022/07/19 | 7,230 | 7,233 | 7,211 | 7,220 | 81,374 |
| 2022/07/15 | 7,275 | 7,289 | 7,251 | 7,260 | 81,743 |
| 2022/07/14 | 7,294 | 7,309 | 7,272 | 7,309 | 108,918 |
| 2022/07/13 | 7,205 | 7,243 | 7,205 | 7,231 | 73,059 |
| 2022/07/12 | 7,269 | 7,297 | 7,224 | 7,264 | 100,049 |
| 2022/07/11 | 7,247 | 7,295 | 7,243 | 7,289 | 56,661 |
| 2022/07/08 | 7,234 | 7,254 | 7,200 | 7,220 | 93,390 |
| 2022/07/07 | 7,230 | 7,247 | 7,201 | 7,241 | 126,879 |
| 2022/07/06 | 7,324 | 7,343 | 7,282 | 7,290 | 167,355 |
| 2022/07/05 | 7,505 | 7,535 | 7,490 | 7,532 | 82,760 |
| 2022/07/04 | 7,449 | 7,485 | 7,427 | 7,484 | 50,371 |
| 2022/07/01 | 7,500 | 7,509 | 7,402 | 7,412 | 192,615 |
| 2022/06/30 | 7,584 | 7,606 | 7,560 | 7,560 | 52,400 |
| 2022/06/29 | 7,555 | 7,572 | 7,550 | 7,562 | 39,711 |
| 2022/06/28 | 7,546 | 7,556 | 7,534 | 7,551 | 86,388 |
| 2022/06/27 | 7,562 | 7,563 | 7,519 | 7,563 | 67,977 |
| 2022/06/24 | 7,521 | 7,535 | 7,500 | 7,509 | 83,302 |
| 2022/06/23 | 7,634 | 7,640 | 7,575 | 7,595 | 87,404 |
| 2022/06/22 | 7,630 | 7,636 | 7,592 | 7,604 | 119,208 |
| 2022/06/21 | 7,599 | 7,611 | 7,581 | 7,586 | 95,840 |
| 2022/06/20 | 7,611 | 7,620 | 7,555 | 7,611 | 140,411 |
| 2022/06/17 | 7,508 | 7,573 | 7,490 | 7,573 | 172,911 |
| 2022/06/16 | 7,527 | 7,546 | 7,522 | 7,529 | 91,209 |
| 2022/06/15 | 7,484 | 7,517 | 7,465 | 7,503 | 121,022 |
| 2022/06/14 | 7,472 | 7,522 | 7,450 | 7,517 | 156,860 |
| 2022/06/13 | 7,725 | 7,735 | 7,661 | 7,696 | 198,912 |
| 2022/06/10 | 7,568 | 7,571 | 7,509 | 7,511 | 82,520 |
| 2022/06/09 | 7,593 | 7,599 | 7,551 | 7,551 | 64,163 |
| 2022/06/08 | 7,522 | 7,523 | 7,490 | 7,512 | 79,874 |
| 2022/06/07 | 7,435 | 7,486 | 7,432 | 7,471 | 84,428 |
| 2022/06/06 | 7,413 | 7,420 | 7,398 | 7,414 | 33,473 |
| 2022/06/03 | 7,441 | 7,448 | 7,420 | 7,430 | 71,136 |
| 2022/06/02 | 7,350 | 7,362 | 7,327 | 7,352 | 104,055 |
| 2022/06/01 | 7,253 | 7,263 | 7,239 | 7,252 | 51,332 |
| 2022/05/31 | 7,262 | 7,281 | 7,251 | 7,270 | 65,770 |
| 2022/05/30 | 7,194 | 7,248 | 7,193 | 7,241 | 120,571 |
| 2022/05/27 | 7,226 | 7,226 | 7,205 | 7,208 | 67,781 |
| 2022/05/26 | 7,227 | 7,251 | 7,205 | 7,205 | 100,057 |
| 2022/05/25 | 7,269 | 7,271 | 7,246 | 7,254 | 93,648 |
| 2022/05/24 | 7,280 | 7,280 | 7,258 | 7,274 | 98,777 |
| 2022/05/23 | 7,237 | 7,286 | 7,231 | 7,284 | 132,580 |
| 2022/05/20 | 7,221 | 7,225 | 7,201 | 7,224 | 145,642 |
| 2022/05/19 | 7,127 | 7,168 | 7,120 | 7,145 | 70,280 |
| 2022/05/18 | 7,194 | 7,209 | 7,151 | 7,162 | 128,352 |
| 2022/05/17 | 7,203 | 7,245 | 7,203 | 7,245 | 99,518 |
| 2022/05/16 | 7,181 | 7,199 | 7,127 | 7,136 | 130,331 |
| 2022/05/13 | 7,186 | 7,219 | 7,162 | 7,202 | 139,844 |
| 2022/05/12 | 7,363 | 7,386 | 7,330 | 7,332 | 97,782 |
| 2022/05/11 | 7,306 | 7,335 | 7,302 | 7,319 | 92,629 |
| 2022/05/10 | 7,420 | 7,449 | 7,370 | 7,438 | 162,188 |
| 2022/05/09 | 7,526 | 7,535 | 7,519 | 7,524 | 95,402 |
| 2022/05/06 | 7,481 | 7,519 | 7,469 | 7,510 | 105,163 |
| 2022/05/02 | 7,542 | 7,551 | 7,509 | 7,538 | 152,021 |
| 2022/04/28 | 7,413 | 7,470 | 7,410 | 7,458 | 128,996 |
| 2022/04/27 | 7,434 | 7,438 | 7,411 | 7,430 | 107,618 |
| 2022/04/26 | 7,409 | 7,482 | 7,403 | 7,480 | 278,456 |
| 2022/04/25 | 7,604 | 7,606 | 7,513 | 7,519 | 258,126 |
| 2022/04/22 | 7,676 | 7,687 | 7,650 | 7,656 | 121,163 |
| 2022/04/21 | 7,678 | 7,692 | 7,662 | 7,670 | 171,044 |
| 2022/04/20 | 7,720 | 7,720 | 7,625 | 7,658 | 253,084 |
| 2022/04/19 | 7,743 | 7,756 | 7,714 | 7,751 | 294,606 |
| 2022/04/18 | 7,721 | 7,731 | 7,695 | 7,716 | 278,409 |
| 2022/04/15 | 7,636 | 7,708 | 7,608 | 7,699 | 237,801 |
| 2022/04/14 | 7,598 | 7,600 | 7,558 | 7,578 | 179,001 |
| 2022/04/13 | 7,571 | 7,591 | 7,550 | 7,589 | 197,960 |
| 2022/04/12 | 7,503 | 7,536 | 7,480 | 7,535 | 200,910 |
| 2022/04/11 | 7,398 | 7,444 | 7,386 | 7,444 | 144,330 |
| 2022/04/08 | 7,322 | 7,328 | 7,298 | 7,319 | 64,940 |
| 2022/04/07 | 7,278 | 7,284 | 7,255 | 7,268 | 39,799 |
| 2022/04/06 | 7,253 | 7,288 | 7,246 | 7,279 | 90,730 |
| 2022/04/05 | 7,243 | 7,253 | 7,210 | 7,233 | 31,204 |
| 2022/04/04 | 7,216 | 7,216 | 7,183 | 7,197 | 47,633 |
| 2022/04/01 | 7,205 | 7,257 | 7,200 | 7,242 | 114,882 |
| 2022/03/31 | 7,212 | 7,222 | 7,172 | 7,172 | 86,788 |
| 2022/03/30 | 7,217 | 7,218 | 7,151 | 7,174 | 100,539 |
| 2022/03/29 | 7,275 | 7,305 | 7,238 | 7,275 | 148,582 |
| 2022/03/28 | 7,308 | 7,330 | 7,280 | 7,280 | 145,443 |
| 2022/03/25 | 7,321 | 7,333 | 7,264 | 7,295 | 116,011 |
| 2022/03/24 | 7,196 | 7,224 | 7,182 | 7,203 | 117,073 |
| 2022/03/23 | 7,112 | 7,118 | 7,088 | 7,106 | 98,765 |
| 2022/03/22 | 7,079 | 7,135 | 7,071 | 7,135 | 78,734 |
| 2022/03/18 | 7,032 | 7,048 | 7,000 | 7,020 | 138,189 |
| 2022/03/17 | 6,993 | 7,030 | 6,993 | 7,024 | 89,918 |
| 2022/03/16 | 6,914 | 6,946 | 6,914 | 6,931 | 120,648 |
| 2022/03/15 | 7,047 | 7,050 | 6,950 | 6,950 | 270,040 |
| 2022/03/14 | 7,080 | 7,116 | 7,068 | 7,092 | 140,959 |
| 2022/03/11 | 7,094 | 7,099 | 7,061 | 7,062 | 140,435 |
| 2022/03/10 | 7,055 | 7,069 | 7,010 | 7,053 | 248,845 |
| 2022/03/09 | 7,262 | 7,349 | 7,240 | 7,266 | 426,300 |
| 2022/03/08 | 7,121 | 7,122 | 7,036 | 7,068 | 230,638 |
| 2022/03/07 | 7,001 | 7,100 | 6,990 | 7,035 | 352,452 |
| 2022/03/04 | 6,827 | 6,875 | 6,827 | 6,855 | 220,188 |
| 2022/03/03 | 6,817 | 6,820 | 6,799 | 6,803 | 127,323 |
| 2022/03/02 | 6,805 | 6,823 | 6,790 | 6,805 | 159,810 |
| 2022/03/01 | 6,702 | 6,709 | 6,686 | 6,709 | 108,554 |
| 2022/02/28 | 6,731 | 6,757 | 6,724 | 6,733 | 207,924 |
| 2022/02/25 | 6,725 | 6,770 | 6,721 | 6,730 | 276,602 |
| 2022/02/24 | 6,720 | 6,815 | 6,715 | 6,805 | 320,113 |
| 2022/02/22 | 6,710 | 6,721 | 6,691 | 6,710 | 133,425 |
| 2022/02/21 | 6,709 | 6,717 | 6,655 | 6,664 | 159,956 |
| 2022/02/18 | 6,689 | 6,694 | 6,654 | 6,663 | 222,004 |
| 2022/02/17 | 6,610 | 6,625 | 6,602 | 6,620 | 89,328 |
| 2022/02/16 | 6,569 | 6,572 | 6,553 | 6,560 | 129,991 |
| 2022/02/15 | 6,624 | 6,648 | 6,611 | 6,648 | 178,123 |
| 2022/02/14 | 6,599 | 6,600 | 6,550 | 6,571 | 180,585 |
| 2022/02/10 | 6,486 | 6,499 | 6,481 | 6,499 | 41,461 |
| 2022/02/09 | 6,465 | 6,470 | 6,460 | 6,468 | 75,875 |
| 2022/02/08 | 6,445 | 6,459 | 6,437 | 6,453 | 72,641 |
| 2022/02/07 | 6,419 | 6,424 | 6,403 | 6,409 | 66,179 |
| 2022/02/04 | 6,373 | 6,382 | 6,367 | 6,377 | 44,279 |
| 2022/02/03 | 6,347 | 6,350 | 6,340 | 6,350 | 19,425 |
| 2022/02/02 | 6,339 | 6,341 | 6,331 | 6,338 | 52,809 |
| 2022/02/01 | 6,349 | 6,372 | 6,336 | 6,371 | 65,183 |
| 2022/01/31 | 6,327 | 6,346 | 6,321 | 6,326 | 74,332 |
| 2022/01/28 | 6,350 | 6,362 | 6,342 | 6,358 | 44,859 |
| 2022/01/27 | 6,400 | 6,405 | 6,364 | 6,369 | 127,369 |
| 2022/01/26 | 6,449 | 6,452 | 6,436 | 6,451 | 91,189 |
| 2022/01/25 | 6,443 | 6,443 | 6,414 | 6,428 | 84,509 |
| 2022/01/24 | 6,398 | 6,416 | 6,387 | 6,407 | 61,589 |
| 2022/01/21 | 6,418 | 6,423 | 6,400 | 6,423 | 66,778 |
| 2022/01/20 | 6,441 | 6,447 | 6,432 | 6,447 | 66,683 |
| 2022/01/19 | 6,361 | 6,374 | 6,341 | 6,347 | 38,220 |
| 2022/01/18 | 6,384 | 6,403 | 6,377 | 6,380 | 32,560 |
| 2022/01/17 | 6,359 | 6,381 | 6,343 | 6,381 | 23,739 |
| 2022/01/14 | 6,368 | 6,374 | 6,351 | 6,374 | 73,380 |
| 2022/01/13 | 6,417 | 6,417 | 6,401 | 6,412 | 37,085 |
| 2022/01/12 | 6,427 | 6,440 | 6,418 | 6,430 | 36,418 |
| 2022/01/11 | 6,363 | 6,384 | 6,360 | 6,380 | 37,294 |
| 2022/01/07 | 6,366 | 6,372 | 6,354 | 6,355 | 68,921 |
| 2022/01/06 | 6,444 | 6,446 | 6,402 | 6,402 | 93,446 |
| 2022/01/05 | 6,460 | 6,470 | 6,452 | 6,468 | 228,578 |
| 2022/01/04 | 6,377 | 6,403 | 6,367 | 6,399 | 65,201 |