純金上場信託（現物国内保管型）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/05 | 6,460 | 6,470 | 6,452 | 6,468 | +69 | +1.1% | 228,578 |
| 2022/01/04 | 6,377 | 6,403 | 6,367 | 6,399 | +54 | +0.9% | 65,201 |
| 2021/12/30 | 6,351 | 6,359 | 6,337 | 6,345 | -13 | -0.2% | 51,120 |
| 2021/12/29 | 6,349 | 6,359 | 6,340 | 6,358 | -19 | -0.3% | 44,978 |
| 2021/12/28 | 6,370 | 6,377 | 6,359 | 6,377 | +39 | +0.6% | 70,240 |
| 2021/12/27 | 6,336 | 6,356 | 6,332 | 6,338 | +1 | ±0% | 101,524 |
| 2021/12/24 | 6,335 | 6,340 | 6,328 | 6,337 | +11 | +0.2% | 28,559 |
| 2021/12/23 | 6,306 | 6,326 | 6,304 | 6,326 | +75 | +1.2% | 71,575 |
| 2021/12/22 | 6,258 | 6,265 | 6,251 | 6,251 | -7 | -0.1% | 29,094 |
| 2021/12/21 | 6,251 | 6,258 | 6,235 | 6,258 | -13 | -0.2% | 29,282 |
| 2021/12/20 | 6,278 | 6,288 | 6,268 | 6,271 | -17 | -0.3% | 67,628 |
| 2021/12/17 | 6,270 | 6,295 | 6,270 | 6,288 | +52 | +0.8% | 59,190 |
| 2021/12/16 | 6,223 | 6,240 | 6,212 | 6,236 | +66 | +1.1% | 85,344 |
| 2021/12/15 | 6,189 | 6,194 | 6,162 | 6,170 | -62 | -1% | 91,857 |
| 2021/12/14 | 6,219 | 6,240 | 6,219 | 6,232 | +17 | +0.3% | 42,170 |
| 2021/12/13 | 6,208 | 6,231 | 6,206 | 6,215 | +26 | +0.4% | 56,017 |
| 2021/12/10 | 6,184 | 6,208 | 6,180 | 6,189 | -43 | -0.7% | 52,177 |
| 2021/12/09 | 6,224 | 6,234 | 6,222 | 6,232 | -6 | -0.1% | 34,974 |
| 2021/12/08 | 6,220 | 6,238 | 6,210 | 6,238 | +29 | +0.5% | 57,519 |
| 2021/12/07 | 6,205 | 6,215 | 6,191 | 6,209 | +27 | +0.4% | 39,279 |
| 2021/12/06 | 6,186 | 6,197 | 6,178 | 6,182 | +17 | +0.3% | 61,707 |
| 2021/12/03 | 6,132 | 6,165 | 6,128 | 6,165 | -3 | ±0% | 113,743 |
| 2021/12/02 | 6,167 | 6,189 | 6,158 | 6,168 | -61 | -1% | 136,178 |
| 2021/12/01 | 6,150 | 6,238 | 6,141 | 6,229 | +4 | +0.1% | 152,892 |
| 2021/11/30 | 6,220 | 6,227 | 6,202 | 6,225 | -4 | -0.1% | 76,149 |
| 2021/11/29 | 6,239 | 6,244 | 6,225 | 6,229 | -71 | -1.1% | 118,244 |
| 2021/11/26 | 6,300 | 6,300 | 6,280 | 6,300 | -20 | -0.3% | 84,598 |
| 2021/11/25 | 6,300 | 6,320 | 6,300 | 6,320 | +10 | +0.2% | 79,587 |
| 2021/11/24 | 6,300 | 6,320 | 6,290 | 6,310 | -120 | -1.9% | 116,537 |
| 2021/11/22 | 6,420 | 6,450 | 6,420 | 6,430 | -50 | -0.8% | 119,993 |
| 2021/11/19 | 6,490 | 6,510 | 6,480 | 6,480 | -30 | -0.5% | 69,278 |
| 2021/11/18 | 6,510 | 6,540 | 6,500 | 6,510 | ±0 | ±0% | 79,989 |
| 2021/11/17 | 6,480 | 6,520 | 6,480 | 6,510 | +10 | +0.2% | 92,535 |
| 2021/11/16 | 6,480 | 6,520 | 6,470 | 6,500 | +50 | +0.8% | 172,173 |
| 2021/11/15 | 6,480 | 6,500 | 6,440 | 6,450 | -40 | -0.6% | 154,386 |
| 2021/11/12 | 6,500 | 6,500 | 6,460 | 6,490 | +30 | +0.5% | 172,495 |
| 2021/11/11 | 6,410 | 6,460 | 6,410 | 6,460 | +160 | +2.5% | 264,947 |
| 2021/11/10 | 6,290 | 6,310 | 6,280 | 6,300 | +30 | +0.5% | 106,969 |
| 2021/11/09 | 6,290 | 6,310 | 6,270 | 6,270 | -20 | -0.3% | 124,746 |
| 2021/11/08 | 6,280 | 6,310 | 6,280 | 6,290 | +70 | +1.1% | 164,879 |
| 2021/11/05 | 6,210 | 6,240 | 6,200 | 6,220 | +40 | +0.6% | 151,720 |
| 2021/11/04 | 6,180 | 6,200 | 6,170 | 6,180 | -50 | -0.8% | 80,595 |
| 2021/11/02 | 6,210 | 6,230 | 6,200 | 6,230 | +40 | +0.6% | 131,086 |
| 2021/11/01 | 6,170 | 6,200 | 6,160 | 6,190 | ±0 | ±0% | 296,140 |
| 2021/10/29 | 6,250 | 6,260 | 6,170 | 6,190 | -70 | -1.1% | 710,318 |
| 2021/10/28 | 6,240 | 6,260 | 6,230 | 6,260 | +40 | +0.6% | 52,997 |
| 2021/10/27 | 6,250 | 6,260 | 6,220 | 6,220 | -70 | -1.1% | 74,643 |
| 2021/10/26 | 6,270 | 6,290 | 6,260 | 6,290 | +50 | +0.8% | 92,738 |
| 2021/10/25 | 6,230 | 6,250 | 6,220 | 6,240 | +20 | +0.3% | 139,735 |
| 2021/10/22 | 6,200 | 6,240 | 6,200 | 6,220 | -10 | -0.2% | 105,183 |
851～
900
件表示中 / 1777件
類似銘柄と比較する
現在ご覧いただいている「純金信託」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
