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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 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 |
| 2020/01/27 | 5,310 | 5,320 | 5,280 | 5,310 | +40 | +0.8% | 60,773 |
| 2020/01/24 | 5,280 | 5,280 | 5,250 | 5,270 | ±0 | ±0% | 57,462 |
| 2020/01/23 | 5,280 | 5,290 | 5,260 | 5,270 | -10 | -0.2% | 21,408 |
| 2020/01/22 | 5,250 | 5,280 | 5,250 | 5,280 | -10 | -0.2% | 66,029 |
| 2020/01/21 | 5,300 | 5,300 | 5,280 | 5,290 | ±0 | ±0% | 87,948 |
| 2020/01/20 | 5,290 | 5,300 | 5,280 | 5,290 | ±0 | ±0% | 73,664 |
| 2020/01/17 | 5,260 | 5,290 | 5,250 | 5,290 | +50 | +1% | 30,156 |
| 2020/01/16 | 5,240 | 5,270 | 5,240 | 5,240 | ±0 | ±0% | 48,473 |
| 2020/01/15 | 5,220 | 5,250 | 5,220 | 5,240 | +40 | +0.8% | 55,754 |
| 2020/01/14 | 5,210 | 5,220 | 5,190 | 5,200 | ±0 | ±0% | 89,176 |
| 2020/01/10 | 5,220 | 5,230 | 5,190 | 5,200 | -20 | -0.4% | 60,622 |
| 2020/01/09 | 5,220 | 5,240 | 5,210 | 5,220 | -90 | -1.7% | 112,918 |
| 2020/01/08 | 5,290 | 5,350 | 5,290 | 5,310 | +80 | +1.5% | 135,124 |
| 2020/01/07 | 5,210 | 5,230 | 5,190 | 5,230 | -20 | -0.4% | 152,757 |
| 2020/01/06 | 5,220 | 5,260 | 5,200 | 5,250 | +180 | +3.6% | 135,951 |
| 2019/12/30 | 5,100 | 5,110 | 5,070 | 5,070 | -30 | -0.6% | 69,187 |
| 2019/12/27 | 5,090 | 5,110 | 5,080 | 5,100 | +40 | +0.8% | 52,936 |
| 2019/12/26 | 5,040 | 5,070 | 5,040 | 5,060 | +30 | +0.6% | 117,726 |
| 2019/12/25 | 5,030 | 5,050 | 5,020 | 5,030 | +35 | +0.7% | 65,757 |
| 2019/12/24 | 4,995 | 5,010 | 4,990 | 4,995 | +5 | +0.1% | 63,877 |
| 2019/12/23 | 4,980 | 4,995 | 4,980 | 4,990 | +15 | +0.3% | 30,252 |
| 2019/12/20 | 4,985 | 4,985 | 4,975 | 4,975 | -5 | -0.1% | 16,535 |
| 2019/12/19 | 4,980 | 4,990 | 4,975 | 4,980 | ±0 | ±0% | 21,845 |
| 2019/12/18 | 4,990 | 4,990 | 4,975 | 4,980 | -10 | -0.2% | 56,954 |
| 2019/12/17 | 4,990 | 4,995 | 4,980 | 4,990 | +15 | +0.3% | 49,771 |
| 2019/12/16 | 4,965 | 4,980 | 4,960 | 4,975 | +15 | +0.3% | 20,078 |
| 2019/12/13 | 4,930 | 4,960 | 4,930 | 4,960 | +30 | +0.6% | 75,727 |
| 2019/12/12 | 4,925 | 4,935 | 4,925 | 4,930 | +20 | +0.4% | 38,851 |
| 2019/12/11 | 4,915 | 4,915 | 4,905 | 4,910 | +5 | +0.1% | 38,004 |
| 2019/12/10 | 4,900 | 4,910 | 4,900 | 4,905 | ±0 | ±0% | 12,031 |
| 2019/12/09 | 4,900 | 4,910 | 4,895 | 4,905 | -35 | -0.7% | 78,774 |
| 2019/12/06 | 4,950 | 4,955 | 4,940 | 4,940 | -10 | -0.2% | 73,954 |
1301～
1350
件表示中 / 1770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
