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 |
|---|---|---|---|---|---|---|---|
| 2020/04/09 | 5,580 | 5,630 | 5,560 | 5,600 | +30 | +0.5% | 100,868 |
| 2020/04/08 | 5,560 | 5,570 | 5,500 | 5,570 | -20 | -0.4% | 121,207 |
| 2020/04/07 | 5,640 | 5,650 | 5,560 | 5,590 | +120 | +2.2% | 107,076 |
| 2020/04/06 | 5,480 | 5,480 | 5,450 | 5,470 | +90 | +1.7% | 111,705 |
| 2020/04/03 | 5,370 | 5,390 | 5,360 | 5,380 | +110 | +2.1% | 57,975 |
| 2020/04/02 | 5,280 | 5,280 | 5,240 | 5,270 | +40 | +0.8% | 57,181 |
| 2020/04/01 | 5,200 | 5,300 | 5,200 | 5,230 | -170 | -3.1% | 167,935 |
| 2020/03/31 | 5,380 | 5,440 | 5,370 | 5,400 | +30 | +0.6% | 80,113 |
| 2020/03/30 | 5,450 | 5,450 | 5,360 | 5,370 | -80 | -1.5% | 124,213 |
| 2020/03/27 | 5,500 | 5,510 | 5,410 | 5,450 | ±0 | ±0% | 112,657 |
| 2020/03/26 | 5,470 | 5,500 | 5,420 | 5,450 | +20 | +0.4% | 156,217 |
| 2020/03/25 | 5,620 | 5,630 | 5,400 | 5,430 | +150 | +2.8% | 247,638 |
| 2020/03/24 | 5,400 | 5,450 | 5,250 | 5,280 | +200 | +3.9% | 309,383 |
| 2020/03/23 | 5,040 | 5,100 | 5,040 | 5,080 | +155 | +3.1% | 145,022 |
| 2020/03/19 | 4,980 | 5,000 | 4,900 | 4,925 | -65 | -1.3% | 164,082 |
| 2020/03/18 | 5,100 | 5,150 | 4,990 | 4,990 | +85 | +1.7% | 114,837 |
| 2020/03/17 | 4,975 | 4,975 | 4,900 | 4,905 | -145 | -2.9% | 231,178 |
| 2020/03/16 | 5,090 | 5,130 | 5,010 | 5,050 | -80 | -1.6% | 209,174 |
| 2020/03/13 | 5,100 | 5,170 | 5,010 | 5,130 | -160 | -3% | 342,633 |
| 2020/03/12 | 5,360 | 5,400 | 5,240 | 5,290 | -170 | -3.1% | 147,991 |
| 2020/03/11 | 5,370 | 5,470 | 5,370 | 5,460 | +30 | +0.6% | 192,900 |
| 2020/03/10 | 5,470 | 5,470 | 5,290 | 5,430 | -40 | -0.7% | 142,388 |
| 2020/03/09 | 5,690 | 5,770 | 5,450 | 5,470 | -190 | -3.4% | 431,902 |
| 2020/03/06 | 5,640 | 5,660 | 5,590 | 5,660 | +120 | +2.2% | 187,454 |
| 2020/03/05 | 5,540 | 5,550 | 5,510 | 5,540 | -10 | -0.2% | 98,954 |
| 2020/03/04 | 5,510 | 5,570 | 5,510 | 5,550 | +140 | +2.6% | 147,358 |
| 2020/03/03 | 5,360 | 5,420 | 5,320 | 5,410 | +10 | +0.2% | 207,787 |
| 2020/03/02 | 5,260 | 5,430 | 5,250 | 5,400 | -160 | -2.9% | 328,788 |
| 2020/02/28 | 5,740 | 5,740 | 5,550 | 5,560 | -140 | -2.5% | 307,582 |
| 2020/02/27 | 5,650 | 5,700 | 5,640 | 5,700 | +40 | +0.7% | 160,272 |
| 2020/02/26 | 5,760 | 5,760 | 5,640 | 5,660 | -200 | -3.4% | 190,015 |
| 2020/02/25 | 5,770 | 5,900 | 5,720 | 5,860 | +160 | +2.8% | 359,449 |
| 2020/02/21 | 5,670 | 5,700 | 5,650 | 5,700 | +100 | +1.8% | 109,833 |
| 2020/02/20 | 5,600 | 5,600 | 5,580 | 5,600 | +60 | +1.1% | 103,648 |
| 2020/02/19 | 5,510 | 5,540 | 5,500 | 5,540 | +50 | +0.9% | 100,565 |
| 2020/02/18 | 5,490 | 5,500 | 5,470 | 5,490 | ±0 | ±0% | 128,129 |
| 2020/02/17 | 5,430 | 5,490 | 5,420 | 5,490 | +100 | +1.9% | 259,299 |
| 2020/02/14 | 5,400 | 5,400 | 5,380 | 5,390 | ±0 | ±0% | 92,272 |
| 2020/02/13 | 5,380 | 5,400 | 5,360 | 5,390 | +50 | +0.9% | 140,548 |
| 2020/02/12 | 5,370 | 5,370 | 5,340 | 5,340 | -20 | -0.4% | 74,864 |
| 2020/02/10 | 5,380 | 5,380 | 5,350 | 5,360 | ±0 | ±0% | 76,642 |
| 2020/02/07 | 5,360 | 5,370 | 5,340 | 5,360 | +10 | +0.2% | 51,331 |
| 2020/02/06 | 5,300 | 5,360 | 5,300 | 5,350 | +40 | +0.8% | 190,727 |
| 2020/02/05 | 5,270 | 5,310 | 5,240 | 5,310 | +10 | +0.2% | 167,587 |
| 2020/02/04 | 5,300 | 5,310 | 5,280 | 5,300 | ±0 | ±0% | 73,842 |
| 2020/02/03 | 5,320 | 5,320 | 5,290 | 5,300 | ±0 | ±0% | 101,357 |
| 2020/01/31 | 5,290 | 5,300 | 5,290 | 5,300 | -10 | -0.2% | 54,872 |
| 2020/01/30 | 5,310 | 5,310 | 5,290 | 5,310 | +20 | +0.4% | 49,709 |
| 2020/01/29 | 5,270 | 5,290 | 5,250 | 5,290 | ±0 | ±0% | 89,920 |
| 2020/01/28 | 5,290 | 5,310 | 5,290 | 5,290 | -20 | -0.4% | 64,872 |
1301～
1350
件表示中 / 1802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
