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
2026/07/31 19,745 19,800 19,670 19,720 236,931
2026/07/30 20,000 20,080 19,800 19,850 169,000
2026/07/29 19,795 19,860 19,715 19,860 144,451
2026/07/28 20,005 20,010 19,840 19,900 151,051
2026/07/27 20,085 20,175 20,010 20,100 112,214
2026/07/24 19,930 19,935 19,690 19,830 172,934
2026/07/23 20,300 20,310 20,140 20,160 244,726
2026/07/22 20,000 20,295 19,975 20,210 166,519
2026/07/21 19,575 19,875 19,545 19,870 119,356
2026/07/17 19,435 19,545 19,400 19,545 172,369
2026/07/16 19,715 19,760 19,610 19,630 145,377
2026/07/15 19,720 19,740 19,565 19,605 108,311
2026/07/14 19,515 19,630 19,450 19,600 194,363
2026/07/13 19,875 19,920 19,695 19,815 155,240
2026/07/10 20,075 20,080 19,930 19,975 148,684
2026/07/09 19,830 19,965 19,740 19,965 422,349
2026/07/08 19,890 20,135 19,880 20,055 181,318
2026/07/07 20,240 20,265 19,940 19,980 195,343
2026/07/06 20,340 20,415 20,180 20,280 172,262
2026/07/03 20,030 20,320 20,025 20,180 300,802
2026/07/02 19,660 19,920 19,635 19,905 278,832
2026/07/01 19,520 19,585 19,350 19,380 166,535
2026/06/30 19,460 19,530 19,220 19,530 433,568
2026/06/29 19,600 19,695 19,485 19,640 253,471
2026/06/26 19,395 19,460 19,265 19,400 511,877
2026/06/25 19,415 19,455 19,075 19,300 588,555
2026/06/24 19,840 19,875 19,525 19,730 399,940
2026/06/23 20,140 20,360 19,900 19,970 461,350
2026/06/22 19,950 20,350 19,945 20,250 412,803
2026/06/19 20,180 20,220 19,870 19,990 422,759
2026/06/18 20,580 20,835 20,555 20,680 225,687
2026/06/17 20,775 20,850 20,700 20,755 151,804
2026/06/16 20,755 20,790 20,645 20,690 231,297
2026/06/15 20,550 20,770 20,490 20,665 334,057
2026/06/12 20,105 20,185 19,910 19,940 616,699
2026/06/11 19,335 19,710 19,230 19,520 843,932
2026/06/10 20,195 20,205 19,905 20,160 740,497
2026/06/09 20,655 20,765 20,575 20,695 492,763
2026/06/08 20,795 20,930 20,545 20,650 602,530
2026/06/05 21,310 21,395 21,185 21,320 378,308
2026/06/04 21,240 21,420 21,145 21,355 424,838
2026/06/03 21,325 21,425 21,255 21,320 578,290
2026/06/02 21,275 21,575 21,230 21,575 509,176
2026/06/01 21,505 21,620 21,380 21,480 504,308
2026/05/29 21,285 21,480 21,280 21,435 480,559
2026/05/28 21,135 21,195 20,725 20,865 490,188
2026/05/27 21,365 21,470 21,280 21,290 302,430
2026/05/26 21,575 21,600 21,350 21,405 455,523
2026/05/25 21,605 21,650 21,535 21,570 324,275
2026/05/22 21,495 21,540 21,395 21,475 261,858
2026/05/21 21,535 21,675 21,430 21,490 274,974
2026/05/20 21,250 21,440 21,100 21,190 456,299
2026/05/19 21,725 21,785 21,435 21,585 433,632
2026/05/18 21,540 21,640 21,260 21,510 482,830
2026/05/15 22,025 22,090 21,635 21,695 563,956
2026/05/14 22,165 22,300 22,110 22,155 352,383
2026/05/13 22,275 22,310 22,110 22,255 291,969
2026/05/12 22,455 22,490 22,150 22,150 276,740
2026/05/11 22,135 22,195 21,910 22,010 225,081
2026/05/08 22,210 22,340 22,170 22,300 204,644
2026/05/07 22,165 22,200 22,025 22,165 237,571
2026/05/01 21,815 21,910 21,700 21,725 270,223
2026/04/30 21,980 22,020 21,820 21,985 352,039
2026/04/28 22,410 22,495 22,120 22,175 277,082
2026/04/27 22,370 22,590 22,330 22,545 232,153
2026/04/24 22,495 22,560 22,300 22,370 238,783
2026/04/23 22,650 22,755 22,470 22,610 319,506
2026/04/22 22,720 22,810 22,690 22,745 149,569
2026/04/21 22,960 23,035 22,790 22,825 159,875
2026/04/20 22,795 23,000 22,710 22,850 233,578
2026/04/17 22,965 23,015 22,840 22,910 230,364
2026/04/16 23,100 23,135 23,015 23,045 270,457
2026/04/15 23,090 23,250 23,025 23,080 300,152
2026/04/14 22,700 22,850 22,670 22,795 272,980
2026/04/13 22,345 22,655 22,275 22,630 374,500
2026/04/10 22,755 22,765 22,560 22,655 371,747
2026/04/09 22,540 22,635 22,475 22,540 367,934
2026/04/08 23,075 23,120 22,730 23,020 533,620
2026/04/07 22,400 22,470 22,220 22,260 328,193
2026/04/06 22,200 22,430 22,140 22,350 466,535
2026/04/03 22,450 22,625 22,395 22,465 441,853
2026/03/27 21,200 21,470 21,015 21,440 587,816
2026/03/26 21,795 21,840 21,160 21,295 863,840
2026/03/25 21,670 22,060 21,600 21,835 1,073,731
2026/03/24 21,300 21,310 20,425 20,770 896,806
2026/03/23 21,135 21,365 20,385 20,385 1,625,033
2026/03/19 23,265 23,380 23,040 23,040 582,486
2026/03/18 23,885 23,975 23,830 23,895 355,338
2026/03/17 23,990 24,130 23,880 23,915 258,530
2026/03/16 24,005 24,200 23,950 24,040 450,305
2026/03/13 24,455 24,610 24,450 24,505 343,424
2026/03/12 24,615 24,770 24,600 24,725 386,430
2026/03/11 24,820 24,950 24,725 24,755 453,024
2026/03/10 24,500 24,655 24,415 24,550 434,741
2026/03/09 24,300 24,555 24,000 24,550 703,614
2026/03/06 24,235 24,525 24,055 24,495 548,911
2026/03/05 24,680 24,740 24,395 24,495 490,383
2026/03/04 24,670 24,975 24,460 24,650 1,206,465
2026/03/03 25,655 25,780 25,300 25,460 1,155,523
2026/03/02 25,665 25,665 25,120 25,665 1,165,301
2026/02/27 24,625 24,745 24,500 24,610 454,125
2026/02/26 24,665 24,750 24,595 24,660 472,031
2026/02/25 24,485 24,765 24,385 24,690 644,625
2026/02/24 24,800 24,800 24,350 24,485 703,422
2026/02/20 23,760 23,880 23,665 23,825 567,136
2026/02/19 23,530 23,800 23,430 23,800 546,370
2026/02/18 22,755 23,240 22,755 23,175 571,854
2026/02/17 23,520 23,530 22,735 22,975 840,021
2026/02/16 23,665 23,745 23,395 23,465 674,110
2026/02/13 23,245 23,695 23,220 23,405 958,963
2026/02/12 24,100 24,135 23,845 24,025 651,803
2026/02/10 24,400 24,495 24,090 24,200 971,094
2026/02/09 24,645 24,670 24,030 24,360 1,189,540
2026/02/06 22,630 24,040 22,460 23,645 1,994,261
2026/02/05 24,725 24,760 23,670 24,100 1,895,152
2026/02/04 24,150 24,990 24,015 24,765 2,039,951
2026/02/03 22,900 23,450 22,590 23,365 2,196,903
2026/02/02 22,885 23,645 21,175 21,235 4,488,724
2026/01/30 26,025 26,280 24,015 24,695 2,852,974
2026/01/29 25,890 26,585 25,805 26,500 2,042,357
2026/01/28 24,410 24,985 24,300 24,890 1,564,200
2026/01/27 23,900 24,245 23,800 24,245 1,118,737
2026/01/26 24,000 24,135 23,830 23,895 1,322,014
2026/01/23 23,995 24,070 23,830 23,900 953,065
2026/01/22 23,285 23,495 23,120 23,410 1,243,999
2026/01/21 23,485 23,800 23,330 23,655 1,658,124
2026/01/20 22,610 22,930 22,535 22,930 833,499
2026/01/19 22,535 22,570 22,410 22,490 713,918
2026/01/16 22,430 22,450 22,200 22,300 587,916
2026/01/15 22,510 22,560 22,230 22,335 881,541
2026/01/14 22,375 22,640 22,340 22,640 1,037,531
2026/01/13 22,240 22,245 22,030 22,215 785,668
2026/01/09 21,380 21,525 21,315 21,505 509,207
2026/01/08 21,315 21,375 21,140 21,155 550,747
2026/01/07 21,500 21,530 21,200 21,300 524,465
2026/01/06 21,380 21,420 21,210 21,300 702,413
2026/01/05 21,160 21,420 21,070 21,270 874,932

このページの先頭へ