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 |
|---|---|---|---|---|---|
| 2024/11/08 | 12,560 | 12,590 | 12,445 | 12,450 | 185,682 |
| 2024/11/07 | 12,420 | 12,440 | 12,355 | 12,375 | 394,571 |
| 2024/11/06 | 12,620 | 12,760 | 12,590 | 12,650 | 267,348 |
| 2024/11/05 | 12,625 | 12,665 | 12,575 | 12,620 | 259,213 |
| 2024/11/01 | 12,645 | 12,730 | 12,610 | 12,730 | 256,073 |
| 2024/10/31 | 12,935 | 12,965 | 12,875 | 12,915 | 294,652 |
| 2024/10/30 | 12,880 | 12,925 | 12,870 | 12,925 | 254,469 |
| 2024/10/29 | 12,740 | 12,775 | 12,710 | 12,730 | 303,432 |
| 2024/10/28 | 12,640 | 12,725 | 12,620 | 12,720 | 274,210 |
| 2024/10/25 | 12,525 | 12,560 | 12,440 | 12,475 | 275,653 |
| 2024/10/24 | 12,595 | 12,610 | 12,510 | 12,555 | 364,219 |
| 2024/10/23 | 12,590 | 12,690 | 12,500 | 12,685 | 404,958 |
| 2024/10/22 | 12,400 | 12,500 | 12,390 | 12,480 | 306,019 |
| 2024/10/21 | 12,355 | 12,355 | 12,315 | 12,325 | 188,865 |
| 2024/10/18 | 12,245 | 12,315 | 12,230 | 12,305 | 230,711 |
| 2024/10/17 | 12,105 | 12,155 | 12,100 | 12,145 | 209,390 |
| 2024/10/16 | 11,990 | 12,065 | 11,970 | 12,065 | 121,843 |
| 2024/10/15 | 11,995 | 12,005 | 11,925 | 11,955 | 128,229 |
| 2024/10/11 | 11,850 | 11,915 | 11,830 | 11,915 | 169,574 |
| 2024/10/10 | 11,755 | 11,810 | 11,730 | 11,810 | 116,607 |
| 2024/10/09 | 11,740 | 11,780 | 11,710 | 11,775 | 139,984 |
| 2024/10/08 | 11,825 | 11,835 | 11,760 | 11,825 | 152,492 |
| 2024/10/07 | 11,930 | 11,930 | 11,830 | 11,845 | 180,878 |
| 2024/10/04 | 11,800 | 11,810 | 11,760 | 11,800 | 152,977 |
| 2024/10/03 | 11,790 | 11,835 | 11,765 | 11,765 | 169,497 |
| 2024/10/02 | 11,590 | 11,610 | 11,505 | 11,535 | 208,051 |
| 2024/10/01 | 11,460 | 11,555 | 11,460 | 11,545 | 119,379 |
| 2024/09/30 | 11,505 | 11,520 | 11,400 | 11,405 | 207,567 |
| 2024/09/27 | 11,705 | 11,800 | 11,685 | 11,790 | 176,288 |
| 2024/09/26 | 11,630 | 11,670 | 11,620 | 11,660 | 194,297 |
| 2024/09/25 | 11,480 | 11,550 | 11,475 | 11,525 | 204,160 |
| 2024/09/24 | 11,400 | 11,490 | 11,375 | 11,440 | 203,492 |
| 2024/09/20 | 11,190 | 11,190 | 11,125 | 11,180 | 130,814 |
| 2024/09/19 | 11,060 | 11,120 | 11,055 | 11,110 | 141,259 |
| 2024/09/18 | 11,065 | 11,065 | 10,980 | 11,010 | 82,689 |
| 2024/09/17 | 11,000 | 11,010 | 10,955 | 10,980 | 86,437 |
| 2024/09/13 | 10,970 | 10,975 | 10,925 | 10,945 | 164,089 |
| 2024/09/12 | 10,840 | 10,900 | 10,835 | 10,900 | 91,252 |
| 2024/09/11 | 10,850 | 10,855 | 10,740 | 10,780 | 105,559 |
| 2024/09/10 | 10,860 | 10,885 | 10,835 | 10,850 | 91,313 |
| 2024/09/09 | 10,760 | 10,820 | 10,755 | 10,760 | 104,654 |
| 2024/09/06 | 10,935 | 10,935 | 10,855 | 10,865 | 83,369 |
| 2024/09/05 | 10,845 | 10,875 | 10,830 | 10,860 | 112,401 |
| 2024/09/04 | 10,990 | 10,995 | 10,940 | 10,970 | 129,002 |
| 2024/09/03 | 11,090 | 11,125 | 11,060 | 11,070 | 121,892 |
| 2024/09/02 | 11,080 | 11,100 | 11,010 | 11,045 | 79,268 |
| 2024/08/30 | 11,055 | 11,055 | 11,015 | 11,025 | 74,356 |
| 2024/08/29 | 10,960 | 11,045 | 10,955 | 11,025 | 79,333 |
| 2024/08/28 | 11,015 | 11,030 | 10,955 | 10,955 | 85,392 |
| 2024/08/27 | 11,010 | 11,035 | 10,980 | 11,030 | 91,844 |
| 2024/08/26 | 10,980 | 10,985 | 10,915 | 10,950 | 98,037 |
| 2024/08/23 | 11,010 | 11,030 | 10,960 | 10,995 | 81,801 |
| 2024/08/22 | 11,060 | 11,080 | 10,990 | 11,020 | 165,309 |
| 2024/08/21 | 11,080 | 11,115 | 11,045 | 11,105 | 116,969 |
| 2024/08/20 | 11,135 | 11,165 | 11,070 | 11,150 | 118,778 |
| 2024/08/19 | 11,230 | 11,260 | 11,020 | 11,040 | 181,692 |
| 2024/08/16 | 11,120 | 11,130 | 11,065 | 11,085 | 219,910 |
| 2024/08/15 | 10,940 | 10,985 | 10,930 | 10,935 | 179,982 |
| 2024/08/14 | 10,990 | 11,025 | 10,910 | 10,960 | 224,850 |
| 2024/08/13 | 11,020 | 11,055 | 11,005 | 11,050 | 257,421 |
| 2024/08/09 | 10,860 | 10,865 | 10,760 | 10,765 | 122,818 |
| 2024/08/08 | 10,575 | 10,655 | 10,515 | 10,615 | 115,060 |
| 2024/08/07 | 10,450 | 10,800 | 10,425 | 10,630 | 212,751 |
| 2024/08/06 | 10,500 | 10,660 | 10,500 | 10,555 | 251,106 |
| 2024/08/05 | 10,800 | 10,800 | 10,450 | 10,485 | 503,093 |
| 2024/08/02 | 11,020 | 11,140 | 11,020 | 11,135 | 159,641 |
| 2024/08/01 | 11,110 | 11,120 | 11,000 | 11,105 | 201,586 |
| 2024/07/31 | 11,175 | 11,280 | 11,095 | 11,210 | 164,130 |
| 2024/07/30 | 11,110 | 11,195 | 11,090 | 11,190 | 106,903 |
| 2024/07/29 | 11,195 | 11,230 | 11,080 | 11,150 | 189,061 |
| 2024/07/26 | 11,000 | 11,085 | 10,985 | 11,065 | 135,997 |
| 2024/07/25 | 11,170 | 11,185 | 10,905 | 11,005 | 343,082 |
| 2024/07/24 | 11,370 | 11,400 | 11,295 | 11,305 | 136,942 |
| 2024/07/23 | 11,400 | 11,425 | 11,325 | 11,330 | 123,518 |
| 2024/07/22 | 11,515 | 11,520 | 11,430 | 11,450 | 131,805 |
| 2024/07/19 | 11,640 | 11,645 | 11,535 | 11,595 | 169,025 |
| 2024/07/18 | 11,625 | 11,725 | 11,595 | 11,690 | 197,802 |
| 2024/07/17 | 11,870 | 11,915 | 11,790 | 11,795 | 184,514 |
| 2024/07/16 | 11,660 | 11,725 | 11,630 | 11,705 | 187,303 |
| 2024/07/12 | 11,630 | 11,665 | 11,595 | 11,610 | 167,852 |
| 2024/07/11 | 11,640 | 11,695 | 11,620 | 11,690 | 107,237 |
| 2024/07/10 | 11,600 | 11,615 | 11,570 | 11,600 | 65,386 |
| 2024/07/09 | 11,540 | 11,585 | 11,535 | 11,560 | 118,243 |
| 2024/07/08 | 11,635 | 11,650 | 11,590 | 11,620 | 172,234 |
| 2024/07/05 | 11,560 | 11,560 | 11,505 | 11,535 | 135,399 |
| 2024/07/04 | 11,555 | 11,565 | 11,535 | 11,550 | 95,792 |
| 2024/07/03 | 11,435 | 11,470 | 11,410 | 11,460 | 82,360 |
| 2024/07/02 | 11,425 | 11,445 | 11,400 | 11,440 | 99,171 |
| 2024/07/01 | 11,380 | 11,380 | 11,335 | 11,355 | 93,194 |
| 2024/06/28 | 11,340 | 11,345 | 11,300 | 11,340 | 95,803 |
| 2024/06/27 | 11,205 | 11,220 | 11,180 | 11,190 | 61,803 |
| 2024/06/26 | 11,250 | 11,255 | 11,210 | 11,230 | 97,888 |
| 2024/06/25 | 11,280 | 11,285 | 11,240 | 11,255 | 56,075 |
| 2024/06/24 | 11,245 | 11,285 | 11,220 | 11,270 | 98,937 |
| 2024/06/21 | 11,335 | 11,390 | 11,330 | 11,390 | 121,515 |
| 2024/06/20 | 11,160 | 11,220 | 11,150 | 11,205 | 88,617 |
| 2024/06/19 | 11,125 | 11,145 | 11,120 | 11,145 | 37,916 |
| 2024/06/18 | 11,080 | 11,100 | 11,060 | 11,100 | 53,027 |
| 2024/06/17 | 11,100 | 11,120 | 11,020 | 11,025 | 81,228 |
| 2024/06/14 | 10,935 | 11,075 | 10,935 | 11,065 | 122,478 |
| 2024/06/13 | 11,030 | 11,030 | 10,965 | 10,985 | 74,973 |
| 2024/06/12 | 11,025 | 11,030 | 10,975 | 11,005 | 112,472 |
| 2024/06/11 | 11,040 | 11,040 | 10,950 | 10,950 | 100,215 |
| 2024/06/10 | 10,945 | 10,985 | 10,935 | 10,960 | 219,754 |
| 2024/06/07 | 11,265 | 11,300 | 11,220 | 11,225 | 139,550 |
| 2024/06/06 | 11,160 | 11,220 | 11,130 | 11,220 | 80,338 |
| 2024/06/05 | 11,035 | 11,095 | 11,015 | 11,060 | 162,054 |
| 2024/06/04 | 11,180 | 11,210 | 11,165 | 11,185 | 94,618 |
| 2024/06/03 | 11,145 | 11,165 | 11,110 | 11,115 | 88,285 |
| 2024/05/31 | 11,175 | 11,205 | 11,145 | 11,205 | 83,415 |
| 2024/05/30 | 11,200 | 11,215 | 11,080 | 11,085 | 133,604 |
| 2024/05/29 | 11,275 | 11,300 | 11,255 | 11,275 | 124,944 |
| 2024/05/28 | 11,220 | 11,230 | 11,190 | 11,205 | 98,556 |
| 2024/05/27 | 11,185 | 11,190 | 11,130 | 11,170 | 130,066 |
| 2024/05/24 | 11,085 | 11,185 | 11,065 | 11,180 | 152,217 |
| 2024/05/23 | 11,315 | 11,355 | 11,225 | 11,250 | 159,700 |
| 2024/05/22 | 11,510 | 11,515 | 11,435 | 11,450 | 103,821 |
| 2024/05/21 | 11,560 | 11,560 | 11,440 | 11,490 | 195,838 |
| 2024/05/20 | 11,485 | 11,590 | 11,425 | 11,585 | 250,600 |
| 2024/05/17 | 11,195 | 11,265 | 11,190 | 11,255 | 86,616 |
| 2024/05/16 | 11,205 | 11,230 | 11,165 | 11,195 | 114,577 |
| 2024/05/15 | 11,175 | 11,200 | 11,145 | 11,180 | 88,820 |
| 2024/05/14 | 11,095 | 11,120 | 11,065 | 11,115 | 80,838 |
| 2024/05/13 | 11,170 | 11,180 | 11,100 | 11,115 | 98,908 |
| 2024/05/10 | 11,095 | 11,155 | 11,065 | 11,135 | 127,527 |
| 2024/05/09 | 10,900 | 10,975 | 10,855 | 10,930 | 69,855 |
| 2024/05/08 | 10,940 | 10,950 | 10,885 | 10,930 | 120,075 |
| 2024/05/07 | 10,975 | 10,980 | 10,885 | 10,930 | 180,209 |
| 2024/05/02 | 11,030 | 11,115 | 10,950 | 10,975 | 237,814 |
| 2024/05/01 | 10,955 | 11,015 | 10,930 | 10,955 | 172,981 |
| 2024/04/30 | 11,240 | 11,290 | 11,070 | 11,095 | 254,482 |
| 2024/04/26 | 11,065 | 11,215 | 11,040 | 11,210 | 283,419 |
| 2024/04/25 | 10,950 | 10,990 | 10,900 | 10,990 | 92,860 |
| 2024/04/24 | 10,845 | 11,000 | 10,835 | 10,955 | 208,789 |
| 2024/04/23 | 10,895 | 10,955 | 10,695 | 10,700 | 363,378 |
| 2024/04/22 | 11,235 | 11,305 | 11,085 | 11,090 | 221,989 |
| 2024/04/19 | 11,570 | 11,590 | 11,170 | 11,190 | 930,433 |
| 2024/04/18 | 11,750 | 11,875 | 11,555 | 11,580 | 380,449 |
| 2024/04/17 | 12,240 | 12,265 | 11,505 | 11,995 | 872,847 |
| 2024/04/16 | 12,400 | 12,985 | 11,910 | 12,275 | 1,153,935 |
| 2024/04/15 | 11,970 | 12,600 | 11,550 | 12,400 | 622,343 |
| 2024/04/12 | 11,815 | 11,970 | 11,680 | 11,970 | 337,834 |
| 2024/04/11 | 11,545 | 11,610 | 11,485 | 11,550 | 296,443 |
| 2024/04/10 | 11,575 | 11,695 | 11,515 | 11,615 | 373,249 |
| 2024/04/09 | 11,535 | 11,630 | 11,490 | 11,525 | 342,261 |
| 2024/04/08 | 11,500 | 11,595 | 11,315 | 11,535 | 521,432 |
| 2024/04/05 | 11,335 | 11,790 | 11,010 | 11,135 | 775,354 |
| 2024/04/04 | 10,910 | 11,440 | 10,895 | 11,380 | 466,075 |
| 2024/04/03 | 10,775 | 10,815 | 10,725 | 10,815 | 421,574 |
| 2024/04/02 | 10,640 | 10,690 | 10,585 | 10,625 | 324,158 |
| 2024/04/01 | 10,745 | 10,755 | 10,580 | 10,680 | 412,133 |
| 2024/03/29 | 10,505 | 10,795 | 10,485 | 10,500 | 508,643 |
| 2024/03/28 | 10,400 | 10,825 | 10,110 | 10,400 | 365,418 |
| 2024/03/27 | 10,130 | 10,165 | 10,090 | 10,155 | 283,247 |
| 2024/03/26 | 10,080 | 10,095 | 10,050 | 10,095 | 204,853 |
| 2024/03/25 | 10,045 | 10,085 | 10,000 | 10,055 | 251,285 |
| 2024/03/22 | 10,115 | 10,135 | 10,070 | 10,085 | 292,546 |
| 2024/03/21 | 10,130 | 10,180 | 10,090 | 10,180 | 225,796 |
| 2024/03/19 | 9,853 | 9,913 | 9,833 | 9,901 | 205,808 |
| 2024/03/18 | 9,820 | 9,838 | 9,774 | 9,793 | 262,126 |
| 2024/03/15 | 9,788 | 9,829 | 9,785 | 9,829 | 139,012 |
| 2024/03/14 | 9,810 | 9,811 | 9,780 | 9,793 | 122,416 |
| 2024/03/13 | 9,733 | 9,737 | 9,695 | 9,729 | 206,740 |
| 2024/03/12 | 9,799 | 9,822 | 9,776 | 9,809 | 205,513 |
| 2024/03/11 | 9,787 | 9,899 | 9,761 | 9,781 | 274,049 |
| 2024/03/08 | 9,775 | 9,775 | 9,725 | 9,755 | 131,495 |
| 2024/03/07 | 9,772 | 9,794 | 9,725 | 9,774 | 145,546 |
| 2024/03/06 | 9,731 | 9,732 | 9,704 | 9,713 | 92,291 |
| 2024/03/05 | 9,700 | 9,722 | 9,662 | 9,722 | 203,498 |
| 2024/03/04 | 9,520 | 9,542 | 9,501 | 9,542 | 138,725 |
| 2024/03/01 | 9,334 | 9,387 | 9,334 | 9,384 | 103,831 |
| 2024/02/29 | 9,340 | 9,400 | 9,291 | 9,297 | 97,696 |
| 2024/02/28 | 9,318 | 9,322 | 9,300 | 9,308 | 92,043 |
| 2024/02/27 | 9,305 | 9,322 | 9,302 | 9,322 | 78,512 |
| 2024/02/26 | 9,305 | 9,316 | 9,284 | 9,298 | 107,234 |
| 2024/02/22 | 9,259 | 9,288 | 9,258 | 9,283 | 75,489 |
| 2024/02/21 | 9,245 | 9,269 | 9,231 | 9,261 | 62,124 |
| 2024/02/20 | 9,228 | 9,240 | 9,215 | 9,240 | 54,012 |
| 2024/02/19 | 9,205 | 9,229 | 9,199 | 9,223 | 99,127 |
| 2024/02/16 | 9,142 | 9,180 | 9,136 | 9,175 | 100,277 |
| 2024/02/15 | 9,133 | 9,136 | 9,110 | 9,112 | 95,763 |
| 2024/02/14 | 9,139 | 9,139 | 9,117 | 9,138 | 126,305 |
| 2024/02/13 | 9,187 | 9,195 | 9,171 | 9,195 | 121,836 |
| 2024/02/09 | 9,229 | 9,246 | 9,222 | 9,244 | 61,973 |
| 2024/02/08 | 9,169 | 9,197 | 9,164 | 9,191 | 61,067 |
| 2024/02/07 | 9,146 | 9,160 | 9,144 | 9,148 | 54,446 |
| 2024/02/06 | 9,162 | 9,169 | 9,147 | 9,169 | 49,688 |
| 2024/02/05 | 9,197 | 9,200 | 9,157 | 9,162 | 101,902 |
| 2024/02/02 | 9,150 | 9,157 | 9,136 | 9,154 | 71,855 |
| 2024/02/01 | 9,127 | 9,137 | 9,109 | 9,133 | 82,916 |
| 2024/01/31 | 9,132 | 9,139 | 9,123 | 9,135 | 59,705 |
| 2024/01/30 | 9,112 | 9,116 | 9,101 | 9,110 | 71,332 |
| 2024/01/29 | 9,101 | 9,125 | 9,097 | 9,119 | 139,531 |
| 2024/01/26 | 9,071 | 9,086 | 9,068 | 9,086 | 89,755 |
| 2024/01/25 | 9,062 | 9,062 | 9,052 | 9,057 | 108,030 |
| 2024/01/24 | 9,143 | 9,144 | 9,098 | 9,103 | 74,465 |
| 2024/01/23 | 9,100 | 9,136 | 9,100 | 9,136 | 78,843 |
| 2024/01/22 | 9,138 | 9,141 | 9,107 | 9,109 | 77,919 |
| 2024/01/19 | 9,118 | 9,140 | 9,104 | 9,134 | 184,023 |
| 2024/01/18 | 9,070 | 9,078 | 9,045 | 9,045 | 102,634 |
| 2024/01/17 | 9,099 | 9,104 | 9,065 | 9,083 | 127,339 |
| 2024/01/16 | 9,111 | 9,115 | 9,094 | 9,113 | 91,079 |
| 2024/01/15 | 9,052 | 9,084 | 9,039 | 9,083 | 100,066 |
| 2024/01/12 | 8,994 | 9,004 | 8,980 | 9,002 | 88,003 |
| 2024/01/11 | 8,988 | 9,001 | 8,971 | 8,994 | 131,264 |
| 2024/01/10 | 8,950 | 8,958 | 8,926 | 8,936 | 98,427 |
| 2024/01/09 | 8,970 | 8,970 | 8,893 | 8,919 | 199,472 |
| 2024/01/05 | 9,004 | 9,027 | 8,998 | 9,018 | 115,953 |
| 2024/01/04 | 8,932 | 8,952 | 8,902 | 8,952 | 125,815 |