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 |
|---|---|---|---|---|---|
| 2023/12/29 | 8,909 | 8,945 | 8,907 | 8,933 | 98,342 |
| 2023/12/28 | 8,966 | 8,984 | 8,942 | 8,967 | 131,374 |
| 2023/12/27 | 8,970 | 8,980 | 8,959 | 8,966 | 134,070 |
| 2023/12/26 | 8,900 | 8,935 | 8,887 | 8,933 | 72,131 |
| 2023/12/25 | 8,920 | 8,938 | 8,896 | 8,905 | 71,219 |
| 2023/12/22 | 8,878 | 8,891 | 8,858 | 8,887 | 77,610 |
| 2023/12/21 | 8,882 | 8,890 | 8,860 | 8,867 | 93,329 |
| 2023/12/20 | 8,938 | 8,945 | 8,910 | 8,928 | 156,668 |
| 2023/12/19 | 8,800 | 8,844 | 8,781 | 8,833 | 81,292 |
| 2023/12/18 | 8,744 | 8,762 | 8,732 | 8,760 | 148,339 |
| 2023/12/15 | 8,826 | 8,826 | 8,788 | 8,799 | 177,029 |
| 2023/12/14 | 8,838 | 8,845 | 8,730 | 8,766 | 235,545 |
| 2023/12/13 | 8,773 | 8,778 | 8,753 | 8,764 | 144,778 |
| 2023/12/12 | 8,812 | 8,817 | 8,788 | 8,796 | 187,038 |
| 2023/12/11 | 8,866 | 8,874 | 8,833 | 8,861 | 200,227 |
| 2023/12/08 | 8,916 | 8,916 | 8,815 | 8,890 | 366,806 |
| 2023/12/07 | 9,088 | 9,089 | 9,028 | 9,031 | 173,631 |
| 2023/12/06 | 9,051 | 9,073 | 9,041 | 9,069 | 118,625 |
| 2023/12/05 | 9,123 | 9,139 | 9,092 | 9,098 | 212,919 |
| 2023/12/04 | 9,388 | 9,393 | 9,285 | 9,326 | 155,905 |
| 2023/12/01 | 9,170 | 9,183 | 9,166 | 9,182 | 71,178 |
| 2023/11/30 | 9,155 | 9,159 | 9,129 | 9,130 | 74,097 |
| 2023/11/29 | 9,151 | 9,165 | 9,140 | 9,159 | 133,685 |
| 2023/11/28 | 9,102 | 9,103 | 9,080 | 9,094 | 119,506 |
| 2023/11/27 | 9,102 | 9,145 | 9,089 | 9,122 | 106,078 |
| 2023/11/24 | 9,067 | 9,074 | 9,035 | 9,045 | 68,847 |
| 2023/11/22 | 9,004 | 9,042 | 8,990 | 9,042 | 104,312 |
| 2023/11/21 | 8,940 | 8,953 | 8,918 | 8,940 | 97,385 |
| 2023/11/20 | 9,013 | 9,013 | 8,961 | 8,977 | 134,059 |
| 2023/11/17 | 9,084 | 9,092 | 9,076 | 9,089 | 77,764 |
| 2023/11/16 | 9,027 | 9,030 | 8,997 | 9,027 | 152,104 |
| 2023/11/15 | 8,992 | 9,011 | 8,982 | 9,011 | 94,701 |
| 2023/11/14 | 8,984 | 8,996 | 8,969 | 8,970 | 74,579 |
| 2023/11/13 | 8,934 | 8,957 | 8,925 | 8,956 | 106,237 |
| 2023/11/10 | 8,999 | 9,013 | 8,997 | 9,002 | 137,855 |
| 2023/11/09 | 8,940 | 8,966 | 8,930 | 8,940 | 157,688 |
| 2023/11/08 | 8,993 | 9,009 | 8,990 | 8,997 | 61,791 |
| 2023/11/07 | 9,005 | 9,016 | 9,000 | 9,011 | 67,535 |
| 2023/11/06 | 9,064 | 9,064 | 9,013 | 9,013 | 134,622 |
| 2023/11/02 | 9,083 | 9,094 | 9,069 | 9,090 | 112,665 |
| 2023/11/01 | 9,125 | 9,126 | 9,087 | 9,109 | 94,372 |
| 2023/10/31 | 9,045 | 9,111 | 9,043 | 9,103 | 175,763 |
| 2023/10/30 | 9,134 | 9,148 | 9,107 | 9,108 | 152,811 |
| 2023/10/27 | 9,084 | 9,097 | 9,061 | 9,091 | 159,341 |
| 2023/10/26 | 9,045 | 9,104 | 9,043 | 9,097 | 185,580 |
| 2023/10/25 | 8,999 | 9,005 | 8,981 | 8,994 | 90,304 |
| 2023/10/24 | 8,986 | 9,012 | 8,985 | 8,993 | 87,400 |
| 2023/10/23 | 8,998 | 9,016 | 8,951 | 9,016 | 180,015 |
| 2023/10/20 | 9,012 | 9,033 | 8,998 | 9,029 | 183,546 |
| 2023/10/19 | 8,902 | 8,906 | 8,839 | 8,872 | 210,245 |
| 2023/10/18 | 8,765 | 8,844 | 8,764 | 8,833 | 201,319 |
| 2023/10/17 | 8,730 | 8,744 | 8,712 | 8,735 | 133,620 |
| 2023/10/16 | 8,756 | 8,766 | 8,698 | 8,724 | 207,146 |
| 2023/10/13 | 8,526 | 8,557 | 8,523 | 8,549 | 98,881 |
| 2023/10/12 | 8,508 | 8,532 | 8,505 | 8,532 | 83,084 |
| 2023/10/11 | 8,436 | 8,444 | 8,409 | 8,444 | 89,005 |
| 2023/10/10 | 8,421 | 8,445 | 8,415 | 8,445 | 223,657 |
| 2023/10/06 | 8,243 | 8,266 | 8,240 | 8,250 | 112,483 |
| 2023/10/05 | 8,272 | 8,272 | 8,249 | 8,266 | 110,957 |
| 2023/10/04 | 8,285 | 8,287 | 8,268 | 8,276 | 94,052 |
| 2023/10/03 | 8,333 | 8,342 | 8,294 | 8,305 | 268,749 |
| 2023/10/02 | 8,414 | 8,427 | 8,389 | 8,394 | 134,040 |
| 2023/09/29 | 8,491 | 8,495 | 8,479 | 8,488 | 158,903 |
| 2023/09/28 | 8,556 | 8,556 | 8,531 | 8,539 | 150,811 |
| 2023/09/27 | 8,625 | 8,635 | 8,608 | 8,617 | 137,397 |
| 2023/09/26 | 8,685 | 8,685 | 8,663 | 8,671 | 85,680 |
| 2023/09/25 | 8,695 | 8,700 | 8,680 | 8,685 | 39,646 |
| 2023/09/22 | 8,636 | 8,684 | 8,631 | 8,678 | 89,735 |
| 2023/09/21 | 8,702 | 8,712 | 8,690 | 8,708 | 38,066 |
| 2023/09/20 | 8,686 | 8,692 | 8,676 | 8,692 | 31,518 |
| 2023/09/19 | 8,693 | 8,693 | 8,672 | 8,689 | 83,744 |
| 2023/09/15 | 8,570 | 8,607 | 8,570 | 8,600 | 112,895 |
| 2023/09/14 | 8,558 | 8,569 | 8,547 | 8,547 | 55,634 |
| 2023/09/13 | 8,577 | 8,581 | 8,560 | 8,565 | 75,810 |
| 2023/09/12 | 8,593 | 8,595 | 8,577 | 8,583 | 35,243 |
| 2023/09/11 | 8,606 | 8,609 | 8,569 | 8,586 | 87,796 |
| 2023/09/08 | 8,615 | 8,628 | 8,590 | 8,616 | 78,099 |
| 2023/09/07 | 8,616 | 8,629 | 8,616 | 8,620 | 39,664 |
| 2023/09/06 | 8,656 | 8,665 | 8,624 | 8,629 | 68,846 |
| 2023/09/05 | 8,647 | 8,664 | 8,641 | 8,664 | 27,775 |
| 2023/09/04 | 8,642 | 8,654 | 8,620 | 8,653 | 91,820 |
| 2023/09/01 | 8,602 | 8,604 | 8,587 | 8,601 | 77,740 |
| 2023/08/31 | 8,655 | 8,659 | 8,632 | 8,635 | 162,417 |
| 2023/08/30 | 8,611 | 8,626 | 8,604 | 8,624 | 92,170 |
| 2023/08/29 | 8,571 | 8,586 | 8,562 | 8,577 | 117,303 |
| 2023/08/28 | 8,545 | 8,550 | 8,523 | 8,523 | 89,476 |
| 2023/08/25 | 8,510 | 8,526 | 8,495 | 8,504 | 60,387 |
| 2023/08/24 | 8,442 | 8,487 | 8,442 | 8,480 | 55,290 |
| 2023/08/23 | 8,430 | 8,440 | 8,420 | 8,432 | 45,395 |
| 2023/08/22 | 8,445 | 8,448 | 8,421 | 8,430 | 71,057 |
| 2023/08/21 | 8,391 | 8,406 | 8,375 | 8,387 | 86,229 |
| 2023/08/18 | 8,406 | 8,416 | 8,400 | 8,410 | 112,502 |
| 2023/08/17 | 8,440 | 8,453 | 8,436 | 8,450 | 52,885 |
| 2023/08/16 | 8,449 | 8,458 | 8,437 | 8,458 | 82,890 |
| 2023/08/15 | 8,460 | 8,462 | 8,444 | 8,451 | 60,470 |
| 2023/08/14 | 8,452 | 8,455 | 8,432 | 8,451 | 63,818 |
| 2023/08/10 | 8,394 | 8,419 | 8,392 | 8,417 | 103,087 |
| 2023/08/09 | 8,401 | 8,420 | 8,392 | 8,415 | 49,961 |
| 2023/08/08 | 8,399 | 8,430 | 8,399 | 8,422 | 55,037 |
| 2023/08/07 | 8,402 | 8,402 | 8,379 | 8,382 | 39,122 |
| 2023/08/04 | 8,405 | 8,418 | 8,390 | 8,398 | 96,781 |
| 2023/08/03 | 8,450 | 8,472 | 8,440 | 8,440 | 72,941 |
| 2023/08/02 | 8,481 | 8,498 | 8,464 | 8,468 | 77,463 |
| 2023/08/01 | 8,498 | 8,519 | 8,492 | 8,495 | 79,704 |
| 2023/07/31 | 8,400 | 8,441 | 8,384 | 8,436 | 124,225 |
| 2023/07/28 | 8,251 | 8,399 | 8,235 | 8,298 | 249,882 |
| 2023/07/27 | 8,432 | 8,440 | 8,418 | 8,436 | 87,512 |
| 2023/07/26 | 8,430 | 8,439 | 8,425 | 8,434 | 35,518 |
| 2023/07/25 | 8,439 | 8,448 | 8,425 | 8,438 | 51,156 |
| 2023/07/24 | 8,459 | 8,463 | 8,425 | 8,440 | 69,602 |
| 2023/07/21 | 8,413 | 8,420 | 8,403 | 8,409 | 55,305 |
| 2023/07/20 | 8,414 | 8,421 | 8,401 | 8,408 | 98,587 |
| 2023/07/19 | 8,393 | 8,399 | 8,382 | 8,395 | 123,939 |
| 2023/07/18 | 8,300 | 8,302 | 8,285 | 8,285 | 60,550 |
| 2023/07/14 | 8,275 | 8,275 | 8,240 | 8,260 | 113,754 |
| 2023/07/13 | 8,280 | 8,299 | 8,271 | 8,297 | 88,172 |
| 2023/07/12 | 8,278 | 8,283 | 8,248 | 8,258 | 138,668 |
| 2023/07/11 | 8,331 | 8,334 | 8,300 | 8,311 | 155,969 |
| 2023/07/10 | 8,377 | 8,392 | 8,370 | 8,385 | 78,169 |
| 2023/07/07 | 8,405 | 8,411 | 8,401 | 8,407 | 87,614 |
| 2023/07/06 | 8,456 | 8,462 | 8,425 | 8,432 | 127,120 |
| 2023/07/05 | 8,497 | 8,505 | 8,480 | 8,505 | 69,515 |
| 2023/07/04 | 8,475 | 8,501 | 8,461 | 8,498 | 68,885 |
| 2023/07/03 | 8,433 | 8,458 | 8,432 | 8,451 | 50,703 |
| 2023/06/30 | 8,430 | 8,430 | 8,409 | 8,417 | 58,588 |
| 2023/06/29 | 8,420 | 8,420 | 8,392 | 8,406 | 78,575 |
| 2023/06/28 | 8,409 | 8,420 | 8,403 | 8,418 | 98,924 |
| 2023/06/27 | 8,418 | 8,444 | 8,411 | 8,432 | 128,748 |
| 2023/06/26 | 8,425 | 8,439 | 8,395 | 8,431 | 141,970 |
| 2023/06/23 | 8,374 | 8,387 | 8,344 | 8,386 | 55,988 |
| 2023/06/22 | 8,375 | 8,379 | 8,358 | 8,365 | 97,335 |
| 2023/06/21 | 8,363 | 8,387 | 8,358 | 8,383 | 118,526 |
| 2023/06/20 | 8,452 | 8,454 | 8,422 | 8,433 | 35,382 |
| 2023/06/19 | 8,455 | 8,467 | 8,429 | 8,434 | 67,809 |
| 2023/06/16 | 8,380 | 8,396 | 8,359 | 8,391 | 93,469 |
| 2023/06/15 | 8,318 | 8,357 | 8,306 | 8,357 | 108,867 |
| 2023/06/14 | 8,330 | 8,346 | 8,325 | 8,332 | 108,392 |
| 2023/06/13 | 8,359 | 8,360 | 8,335 | 8,347 | 66,896 |
| 2023/06/12 | 8,348 | 8,351 | 8,338 | 8,351 | 56,254 |
| 2023/06/09 | 8,350 | 8,362 | 8,342 | 8,349 | 68,612 |
| 2023/06/08 | 8,318 | 8,333 | 8,316 | 8,331 | 108,648 |
| 2023/06/07 | 8,368 | 8,371 | 8,352 | 8,354 | 39,053 |
| 2023/06/06 | 8,353 | 8,368 | 8,332 | 8,332 | 69,849 |
| 2023/06/05 | 8,346 | 8,346 | 8,332 | 8,332 | 148,796 |
| 2023/06/02 | 8,370 | 8,399 | 8,357 | 8,398 | 103,711 |
| 2023/06/01 | 8,369 | 8,369 | 8,352 | 8,367 | 66,506 |
| 2023/05/31 | 8,357 | 8,365 | 8,332 | 8,356 | 85,540 |
| 2023/05/30 | 8,339 | 8,348 | 8,312 | 8,318 | 84,355 |
| 2023/05/29 | 8,347 | 8,362 | 8,334 | 8,359 | 87,584 |
| 2023/05/26 | 8,300 | 8,326 | 8,290 | 8,319 | 101,293 |
| 2023/05/25 | 8,341 | 8,355 | 8,330 | 8,330 | 112,361 |
| 2023/05/24 | 8,361 | 8,363 | 8,329 | 8,342 | 111,346 |
| 2023/05/23 | 8,348 | 8,349 | 8,305 | 8,311 | 70,068 |
| 2023/05/22 | 8,327 | 8,336 | 8,308 | 8,315 | 51,422 |
| 2023/05/19 | 8,285 | 8,308 | 8,280 | 8,290 | 104,878 |
| 2023/05/18 | 8,330 | 8,338 | 8,296 | 8,296 | 113,302 |
| 2023/05/17 | 8,310 | 8,322 | 8,300 | 8,311 | 92,738 |
| 2023/05/16 | 8,374 | 8,387 | 8,370 | 8,372 | 72,285 |
| 2023/05/15 | 8,345 | 8,383 | 8,340 | 8,379 | 126,876 |
| 2023/05/12 | 8,305 | 8,311 | 8,289 | 8,297 | 145,292 |
| 2023/05/11 | 8,336 | 8,357 | 8,326 | 8,351 | 119,373 |
| 2023/05/10 | 8,419 | 8,425 | 8,391 | 8,400 | 95,463 |
| 2023/05/09 | 8,340 | 8,363 | 8,332 | 8,356 | 79,983 |
| 2023/05/08 | 8,317 | 8,332 | 8,294 | 8,319 | 124,870 |
| 2023/05/02 | 8,300 | 8,317 | 8,288 | 8,317 | 94,461 |
| 2023/05/01 | 8,257 | 8,273 | 8,240 | 8,269 | 121,341 |
| 2023/04/28 | 8,116 | 8,174 | 8,108 | 8,172 | 104,711 |
| 2023/04/27 | 8,111 | 8,164 | 8,108 | 8,157 | 94,650 |
| 2023/04/26 | 8,160 | 8,162 | 8,121 | 8,142 | 84,229 |
| 2023/04/25 | 8,165 | 8,190 | 8,153 | 8,169 | 85,881 |
| 2023/04/24 | 8,114 | 8,120 | 8,101 | 8,117 | 110,187 |
| 2023/04/21 | 8,190 | 8,203 | 8,143 | 8,146 | 122,786 |
| 2023/04/20 | 8,197 | 8,213 | 8,180 | 8,181 | 156,325 |
| 2023/04/19 | 8,202 | 8,215 | 8,193 | 8,208 | 71,297 |
| 2023/04/18 | 8,191 | 8,220 | 8,186 | 8,204 | 103,589 |
| 2023/04/17 | 8,195 | 8,238 | 8,161 | 8,236 | 176,240 |
| 2023/04/14 | 8,259 | 8,278 | 8,257 | 8,258 | 124,518 |
| 2023/04/13 | 8,210 | 8,224 | 8,191 | 8,212 | 190,112 |
| 2023/04/12 | 8,183 | 8,246 | 8,170 | 8,246 | 113,972 |
| 2023/04/11 | 8,116 | 8,140 | 8,109 | 8,138 | 76,511 |
| 2023/04/10 | 8,094 | 8,113 | 8,068 | 8,077 | 116,148 |
| 2023/04/07 | 8,086 | 8,109 | 8,075 | 8,109 | 113,629 |
| 2023/04/06 | 8,090 | 8,090 | 8,058 | 8,087 | 135,760 |
| 2023/04/05 | 8,112 | 8,146 | 8,103 | 8,141 | 161,371 |
| 2023/04/04 | 8,024 | 8,043 | 8,017 | 8,042 | 99,052 |
| 2023/04/03 | 7,966 | 7,978 | 7,950 | 7,978 | 127,028 |
| 2023/03/31 | 8,040 | 8,058 | 8,022 | 8,045 | 115,770 |
| 2023/03/30 | 7,944 | 7,955 | 7,933 | 7,955 | 83,390 |
| 2023/03/29 | 7,895 | 7,919 | 7,891 | 7,909 | 74,079 |
| 2023/03/28 | 7,861 | 7,861 | 7,820 | 7,832 | 130,781 |
| 2023/03/27 | 7,909 | 7,909 | 7,880 | 7,887 | 138,431 |
| 2023/03/24 | 7,973 | 7,973 | 7,915 | 7,917 | 144,528 |
| 2023/03/23 | 7,903 | 7,927 | 7,866 | 7,904 | 147,872 |
| 2023/03/22 | 7,870 | 7,885 | 7,843 | 7,856 | 148,187 |
| 2023/03/20 | 7,977 | 8,019 | 7,953 | 8,019 | 209,769 |
| 2023/03/17 | 7,807 | 7,838 | 7,806 | 7,831 | 84,623 |
| 2023/03/16 | 7,809 | 7,809 | 7,738 | 7,779 | 112,032 |
| 2023/03/15 | 7,805 | 7,810 | 7,783 | 7,798 | 96,292 |
| 2023/03/14 | 7,787 | 7,800 | 7,766 | 7,789 | 154,026 |
| 2023/03/13 | 7,724 | 7,728 | 7,673 | 7,699 | 142,430 |
| 2023/03/10 | 7,626 | 7,635 | 7,598 | 7,633 | 72,045 |
| 2023/03/09 | 7,615 | 7,615 | 7,588 | 7,591 | 59,261 |
| 2023/03/08 | 7,613 | 7,629 | 7,598 | 7,626 | 71,109 |
| 2023/03/07 | 7,663 | 7,688 | 7,663 | 7,670 | 58,677 |
| 2023/03/06 | 7,695 | 7,695 | 7,664 | 7,691 | 60,049 |
| 2023/03/03 | 7,670 | 7,685 | 7,664 | 7,665 | 57,317 |
| 2023/03/02 | 7,644 | 7,653 | 7,632 | 7,645 | 85,591 |
| 2023/03/01 | 7,599 | 7,629 | 7,594 | 7,619 | 63,704 |
| 2023/02/28 | 7,570 | 7,572 | 7,547 | 7,549 | 45,948 |
| 2023/02/27 | 7,549 | 7,558 | 7,531 | 7,537 | 27,921 |
| 2023/02/24 | 7,509 | 7,524 | 7,501 | 7,516 | 60,025 |
| 2023/02/22 | 7,563 | 7,565 | 7,550 | 7,559 | 27,843 |
| 2023/02/21 | 7,560 | 7,560 | 7,543 | 7,545 | 41,546 |
| 2023/02/20 | 7,545 | 7,559 | 7,533 | 7,550 | 44,481 |
| 2023/02/17 | 7,524 | 7,530 | 7,514 | 7,529 | 24,028 |
| 2023/02/16 | 7,515 | 7,536 | 7,513 | 7,527 | 58,041 |
| 2023/02/15 | 7,539 | 7,539 | 7,512 | 7,519 | 44,284 |
| 2023/02/14 | 7,497 | 7,500 | 7,481 | 7,481 | 52,100 |
| 2023/02/13 | 7,482 | 7,498 | 7,482 | 7,496 | 38,922 |
| 2023/02/10 | 7,489 | 7,502 | 7,464 | 7,479 | 106,554 |
| 2023/02/09 | 7,531 | 7,549 | 7,523 | 7,528 | 55,440 |
| 2023/02/08 | 7,500 | 7,531 | 7,493 | 7,520 | 51,583 |
| 2023/02/07 | 7,562 | 7,568 | 7,558 | 7,565 | 24,828 |
| 2023/02/06 | 7,530 | 7,570 | 7,521 | 7,549 | 73,802 |
| 2023/02/03 | 7,541 | 7,548 | 7,520 | 7,528 | 118,009 |
| 2023/02/02 | 7,662 | 7,675 | 7,632 | 7,664 | 71,724 |
| 2023/02/01 | 7,645 | 7,657 | 7,633 | 7,645 | 39,549 |
| 2023/01/31 | 7,640 | 7,644 | 7,606 | 7,606 | 39,796 |
| 2023/01/30 | 7,630 | 7,656 | 7,610 | 7,639 | 54,797 |
| 2023/01/27 | 7,647 | 7,653 | 7,622 | 7,631 | 40,743 |
| 2023/01/26 | 7,686 | 7,686 | 7,651 | 7,679 | 45,172 |
| 2023/01/25 | 7,690 | 7,701 | 7,659 | 7,670 | 50,082 |
| 2023/01/24 | 7,676 | 7,693 | 7,661 | 7,669 | 66,537 |
| 2023/01/23 | 7,596 | 7,628 | 7,586 | 7,625 | 40,075 |
| 2023/01/20 | 7,566 | 7,598 | 7,565 | 7,584 | 101,727 |
| 2023/01/19 | 7,493 | 7,493 | 7,461 | 7,477 | 82,791 |
| 2023/01/18 | 7,492 | 7,600 | 7,487 | 7,560 | 136,102 |
| 2023/01/17 | 7,522 | 7,533 | 7,505 | 7,513 | 39,267 |
| 2023/01/16 | 7,505 | 7,509 | 7,478 | 7,487 | 39,277 |
| 2023/01/13 | 7,491 | 7,496 | 7,464 | 7,475 | 83,111 |
| 2023/01/12 | 7,545 | 7,572 | 7,528 | 7,562 | 67,609 |
| 2023/01/11 | 7,561 | 7,598 | 7,561 | 7,598 | 73,104 |
| 2023/01/10 | 7,533 | 7,538 | 7,518 | 7,536 | 34,777 |
| 2023/01/06 | 7,486 | 7,530 | 7,480 | 7,518 | 90,524 |
| 2023/01/05 | 7,500 | 7,514 | 7,490 | 7,510 | 100,673 |
| 2023/01/04 | 7,391 | 7,400 | 7,368 | 7,400 | 45,479 |