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 |
---|---|---|---|---|---|---|---|
2020/12/11 | 5,910 | 5,910 | 5,890 | 5,900 | -10 | -0.2% | 71,089 |
2020/12/10 | 5,900 | 5,940 | 5,890 | 5,910 | -70 | -1.2% | 155,997 |
2020/12/09 | 6,010 | 6,010 | 5,950 | 5,980 | ±0 | ±0% | 178,761 |
2020/12/08 | 5,970 | 6,000 | 5,960 | 5,980 | +70 | +1.2% | 209,677 |
2020/12/07 | 5,900 | 5,910 | 5,880 | 5,910 | +30 | +0.5% | 162,030 |
2020/12/04 | 5,890 | 5,910 | 5,880 | 5,880 | -40 | -0.7% | 120,499 |
2020/12/03 | 5,890 | 5,920 | 5,880 | 5,920 | +90 | +1.5% | 156,176 |
2020/12/02 | 5,830 | 5,850 | 5,810 | 5,830 | +70 | +1.2% | 127,913 |
2020/12/01 | 5,710 | 5,760 | 5,700 | 5,760 | +110 | +1.9% | 134,329 |
2020/11/30 | 5,740 | 5,740 | 5,650 | 5,650 | -140 | -2.4% | 246,445 |
2020/11/27 | 5,820 | 5,820 | 5,780 | 5,790 | -10 | -0.2% | 98,828 |
2020/11/26 | 5,810 | 5,830 | 5,800 | 5,800 | ±0 | ±0% | 135,509 |
2020/11/25 | 5,820 | 5,840 | 5,800 | 5,800 | -70 | -1.2% | 240,011 |
2020/11/24 | 5,910 | 5,920 | 5,860 | 5,870 | -110 | -1.8% | 190,393 |
2020/11/20 | 5,950 | 5,990 | 5,950 | 5,980 | +30 | +0.5% | 98,871 |
2020/11/19 | 6,010 | 6,010 | 5,950 | 5,950 | -80 | -1.3% | 156,320 |
2020/11/18 | 6,060 | 6,060 | 6,020 | 6,030 | -50 | -0.8% | 68,271 |
2020/11/17 | 6,100 | 6,100 | 6,080 | 6,080 | -10 | -0.2% | 53,819 |
2020/11/16 | 6,110 | 6,130 | 6,090 | 6,090 | +20 | +0.3% | 107,853 |
2020/11/13 | 6,070 | 6,090 | 6,070 | 6,070 | +10 | +0.2% | 59,737 |
2020/11/12 | 6,070 | 6,090 | 6,060 | 6,060 | -40 | -0.7% | 89,108 |
2020/11/11 | 6,100 | 6,110 | 6,080 | 6,100 | ±0 | ±0% | 89,462 |
2020/11/10 | 6,060 | 6,120 | 6,050 | 6,100 | -160 | -2.6% | 482,468 |
2020/11/09 | 6,220 | 6,260 | 6,210 | 6,260 | +70 | +1.1% | 212,822 |
2020/11/06 | 6,220 | 6,220 | 6,160 | 6,190 | +50 | +0.8% | 202,483 |
2020/11/05 | 6,130 | 6,150 | 6,120 | 6,140 | ±0 | ±0% | 66,366 |
2020/11/04 | 6,190 | 6,190 | 6,110 | 6,140 | +50 | +0.8% | 161,422 |
2020/11/02 | 6,040 | 6,100 | 6,040 | 6,090 | +80 | +1.3% | 107,646 |
2020/10/30 | 6,040 | 6,070 | 6,010 | 6,010 | -60 | -1% | 151,882 |
2020/10/29 | 6,040 | 6,080 | 6,040 | 6,070 | -80 | -1.3% | 168,390 |
2020/10/28 | 6,160 | 6,160 | 6,140 | 6,150 | -10 | -0.2% | 75,606 |
2020/10/27 | 6,160 | 6,180 | 6,140 | 6,160 | +20 | +0.3% | 66,099 |
2020/10/26 | 6,140 | 6,160 | 6,130 | 6,140 | -10 | -0.2% | 59,001 |
2020/10/23 | 6,150 | 6,160 | 6,140 | 6,150 | -20 | -0.3% | 53,227 |
2020/10/22 | 6,230 | 6,230 | 6,170 | 6,170 | -60 | -1% | 101,927 |
2020/10/21 | 6,240 | 6,250 | 6,220 | 6,230 | +30 | +0.5% | 62,734 |
2020/10/20 | 6,210 | 6,220 | 6,190 | 6,200 | -20 | -0.3% | 123,867 |
2020/10/19 | 6,200 | 6,220 | 6,180 | 6,220 | ±0 | ±0% | 64,506 |
2020/10/16 | 6,210 | 6,220 | 6,190 | 6,220 | +40 | +0.6% | 120,819 |
2020/10/15 | 6,190 | 6,190 | 6,160 | 6,180 | -10 | -0.2% | 41,006 |
2020/10/14 | 6,180 | 6,200 | 6,150 | 6,190 | -30 | -0.5% | 150,946 |
2020/10/13 | 6,270 | 6,270 | 6,210 | 6,220 | -60 | -1% | 79,000 |
2020/10/12 | 6,310 | 6,310 | 6,250 | 6,280 | +60 | +1% | 175,420 |
2020/10/09 | 6,200 | 6,240 | 6,190 | 6,220 | +60 | +1% | 85,356 |
2020/10/08 | 6,180 | 6,200 | 6,150 | 6,160 | -20 | -0.3% | 106,615 |
2020/10/07 | 6,130 | 6,200 | 6,120 | 6,180 | -10 | -0.2% | 347,305 |
2020/10/06 | 6,240 | 6,250 | 6,190 | 6,190 | +10 | +0.2% | 100,664 |
2020/10/05 | 6,200 | 6,210 | 6,160 | 6,180 | -20 | -0.3% | 95,062 |
2020/10/02 | 6,190 | 6,200 | 6,150 | 6,200 | - | - | 129,693 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151~
1200
件表示中 / 1817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