日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 14,700 14,945 14,690 14,840 681,934
2025/06/12 14,675 14,695 14,655 14,665 223,451
2025/06/11 14,575 14,670 14,570 14,645 284,270
2025/06/10 14,560 14,565 14,485 14,535 268,213
2025/06/09 14,525 14,530 14,405 14,495 448,981
2025/06/06 14,605 14,680 14,585 14,665 212,030
2025/06/05 14,600 14,605 14,555 14,585 285,287
2025/06/04 14,605 14,645 14,570 14,605 188,188
2025/06/03 14,560 14,585 14,505 14,535 292,521
2025/06/02 14,390 14,440 14,325 14,435 190,919
2025/05/30 14,420 14,430 14,315 14,330 269,893
2025/05/29 14,365 14,445 14,335 14,410 254,644
2025/05/28 14,410 14,460 14,370 14,405 237,427
2025/05/27 14,445 14,450 14,345 14,380 245,371
2025/05/26 14,445 14,465 14,380 14,435 221,376
2025/05/23 14,375 14,450 14,310 14,435 272,574
2025/05/22 14,435 14,495 14,400 14,440 375,694
2025/05/21 14,345 14,415 14,320 14,400 427,799
2025/05/20 14,135 14,165 14,010 14,040 353,727
2025/05/19 14,220 14,285 14,090 14,155 399,483
2025/05/16 14,265 14,265 14,085 14,150 363,763
2025/05/15 14,140 14,140 13,805 13,850 696,525
2025/05/14 14,490 14,490 14,300 14,345 393,448
2025/05/13 14,480 14,535 14,365 14,515 336,682
2025/05/12 14,470 14,480 14,380 14,450 356,078
2025/05/09 14,615 14,635 14,450 14,575 391,894
2025/05/08 14,665 14,770 14,535 14,570 400,474
2025/05/07 14,685 14,690 14,520 14,630 488,400
2025/05/02 14,210 14,310 14,210 14,295 416,870
2025/05/01 14,160 14,165 14,000 14,090 548,609
2025/04/30 14,230 14,270 14,205 14,240 245,150
2025/04/28 14,335 14,380 14,175 14,250 479,574
2025/04/25 14,475 14,550 14,265 14,305 643,108
2025/04/24 14,395 14,570 14,325 14,350 779,611
2025/04/23 14,475 14,575 14,230 14,270 1,113,190
2025/04/22 14,690 14,905 14,605 14,840 954,207
2025/04/21 14,420 14,495 14,395 14,495 502,720
2025/04/18 14,385 14,465 14,350 14,410 378,742
2025/04/17 14,500 14,565 14,425 14,440 795,111
2025/04/16 14,195 14,300 14,175 14,285 671,678
2025/04/15 14,045 14,100 14,030 14,085 534,634
2025/04/14 14,110 14,130 13,970 14,070 654,066
2025/04/11 13,935 14,050 13,855 14,010 821,435
2025/04/10 13,785 13,930 13,690 13,870 564,361
2025/04/09 13,210 13,355 13,110 13,355 533,393
2025/04/08 13,305 13,470 13,305 13,470 488,205
2025/04/07 13,035 13,540 13,030 13,265 833,571
2025/04/04 13,840 13,855 13,630 13,755 586,340
2025/04/03 14,260 14,310 13,955 13,985 717,899
2025/04/02 14,225 14,330 14,170 14,200 547,753
2025/04/01 14,345 14,640 14,250 14,315 1,117,295
2025/03/31 14,130 14,280 13,995 14,260 744,577
2025/03/28 13,975 14,155 13,965 14,155 487,417
2025/03/27 13,795 13,815 13,745 13,800 229,846
2025/03/26 13,750 13,795 13,740 13,795 247,322
2025/03/25 13,785 13,805 13,745 13,775 277,743
2025/03/24 13,780 13,785 13,720 13,740 343,258
2025/03/21 13,790 13,790 13,695 13,785 452,827
2025/03/19 13,705 13,835 13,695 13,825 373,966
2025/03/18 13,585 13,655 13,560 13,655 249,663
2025/03/17 13,510 13,520 13,475 13,490 291,890
2025/03/14 13,395 13,485 13,385 13,450 336,842
2025/03/13 13,215 13,265 13,155 13,160 203,851
2025/03/12 13,115 13,115 13,065 13,100 255,569
2025/03/11 12,905 12,965 12,805 12,965 321,115
2025/03/10 13,035 13,065 13,000 13,060 247,486
2025/03/07 13,055 13,055 12,980 13,025 239,795
2025/03/06 13,195 13,205 13,155 13,165 168,528
2025/03/05 13,220 13,235 13,175 13,235 233,696
2025/03/04 13,130 13,140 13,040 13,065 359,150
2025/03/03 13,125 13,150 13,065 13,080 262,720
2025/02/28 13,110 13,125 12,940 12,995 410,109
2025/02/27 13,265 13,265 13,135 13,195 401,316
2025/02/26 13,300 13,315 13,205 13,280 342,303
2025/02/25 13,505 13,515 13,350 13,400 372,390
2025/02/21 13,390 13,455 13,380 13,440 291,113
2025/02/20 13,490 13,500 13,410 13,445 283,798
2025/02/19 13,530 13,570 13,475 13,490 300,764
2025/02/18 13,380 13,460 13,325 13,440 313,024
2025/02/17 13,290 13,500 13,275 13,350 543,820
2025/02/14 13,610 13,610 13,510 13,550 348,668
2025/02/13 13,550 13,645 13,540 13,580 250,403
2025/02/12 13,360 13,440 13,340 13,415 263,052
2025/02/10 13,200 13,245 13,170 13,245 158,800
2025/02/07 13,110 13,185 13,065 13,145 283,159
2025/02/06 13,255 13,260 13,155 13,225 221,521
2025/02/05 13,270 13,285 13,185 13,260 294,830
2025/02/04 13,200 13,265 13,180 13,240 297,525
2025/02/03 13,130 13,155 13,050 13,090 265,536
2025/01/31 13,025 13,060 13,005 13,060 210,243
2025/01/30 12,960 12,965 12,885 12,930 141,006
2025/01/29 12,980 13,030 12,940 12,960 104,250
2025/01/28 12,860 12,940 12,840 12,900 259,657
2025/01/27 13,040 13,050 12,955 12,990 168,435
2025/01/24 13,000 13,075 12,925 13,030 300,901
2025/01/23 13,045 13,065 13,000 13,035 242,267
2025/01/22 12,920 12,985 12,885 12,950 161,754
2025/01/21 12,735 12,825 12,700 12,815 135,687
2025/01/20 12,755 12,795 12,650 12,795 186,539
2025/01/17 12,770 12,775 12,725 12,770 155,668
2025/01/16 12,765 12,775 12,660 12,710 216,414
2025/01/15 12,815 12,815 12,740 12,780 209,233
2025/01/14 12,785 12,785 12,660 12,730 289,720
2025/01/10 12,780 12,850 12,765 12,850 195,414
2025/01/09 12,735 12,755 12,695 12,740 195,020
2025/01/08 12,690 12,695 12,660 12,685 181,027
2025/01/07 12,565 12,650 12,560 12,625 220,251
2025/01/06 12,555 12,600 12,550 12,560 160,306

このページの先頭へ