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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 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 |
| 2019/12/05 | 4,950 | 4,955 | 4,940 | 4,950 | -5 | -0.1% | 12,367 |
| 2019/12/04 | 4,935 | 4,955 | 4,935 | 4,955 | +40 | +0.8% | 19,877 |
| 2019/12/03 | 4,930 | 4,930 | 4,915 | 4,915 | -15 | -0.3% | 32,410 |
| 2019/12/02 | 4,920 | 4,940 | 4,920 | 4,930 | +10 | +0.2% | 32,689 |
| 2019/11/29 | 4,920 | 4,925 | 4,915 | 4,920 | +5 | +0.1% | 4,422 |
| 2019/11/28 | 4,915 | 4,925 | 4,910 | 4,915 | ±0 | ±0% | 21,820 |
| 2019/11/27 | 4,910 | 4,920 | 4,910 | 4,915 | +25 | +0.5% | 13,542 |
| 2019/11/26 | 4,895 | 4,900 | 4,885 | 4,890 | -10 | -0.2% | 34,553 |
| 2019/11/25 | 4,905 | 4,910 | 4,900 | 4,900 | -20 | -0.4% | 31,315 |
| 2019/11/22 | 4,910 | 4,920 | 4,905 | 4,920 | -10 | -0.2% | 28,239 |
| 2019/11/21 | 4,935 | 4,940 | 4,925 | 4,930 | ±0 | ±0% | 33,150 |
| 2019/11/20 | 4,930 | 4,940 | 4,925 | 4,930 | +5 | +0.1% | 22,314 |
| 2019/11/19 | 4,930 | 4,940 | 4,920 | 4,925 | +15 | +0.3% | 41,386 |
| 2019/11/18 | 4,910 | 4,920 | 4,910 | 4,910 | +15 | +0.3% | 35,727 |
| 2019/11/15 | 4,910 | 4,920 | 4,895 | 4,895 | -10 | -0.2% | 39,302 |
| 2019/11/14 | 4,905 | 4,915 | 4,895 | 4,905 | ±0 | ±0% | 42,062 |
| 2019/11/13 | 4,900 | 4,915 | 4,895 | 4,905 | +15 | +0.3% | 32,996 |
| 2019/11/12 | 4,905 | 4,910 | 4,890 | 4,890 | -35 | -0.7% | 47,758 |
| 2019/11/11 | 4,940 | 4,940 | 4,925 | 4,925 | -30 | -0.6% | 63,510 |
| 2019/11/08 | 4,955 | 4,960 | 4,935 | 4,955 | -35 | -0.7% | 58,863 |
| 2019/11/07 | 5,000 | 5,010 | 4,990 | 4,990 | ±0 | ±0% | 20,565 |
| 2019/11/06 | 4,995 | 5,010 | 4,990 | 4,990 | -40 | -0.8% | 52,106 |
| 2019/11/05 | 5,030 | 5,050 | 5,030 | 5,030 | +10 | +0.2% | 34,840 |
| 2019/11/01 | 5,040 | 5,040 | 5,020 | 5,020 | +10 | +0.2% | 19,909 |
| 2019/10/31 | 5,010 | 5,020 | 5,010 | 5,010 | +10 | +0.2% | 19,472 |
| 2019/10/30 | 4,990 | 5,010 | 4,985 | 5,000 | ±0 | ±0% | 58,524 |
| 2019/10/29 | 5,000 | 5,010 | 5,000 | 5,000 | -30 | -0.6% | 32,965 |
| 2019/10/28 | 5,040 | 5,040 | 5,030 | 5,030 | ±0 | ±0% | 12,920 |
| 2019/10/25 | 5,020 | 5,030 | 5,010 | 5,030 | +40 | +0.8% | 37,956 |
| 2019/10/24 | 4,995 | 4,995 | 4,985 | 4,990 | +10 | +0.2% | 36,748 |
1301～
1350
件表示中 / 1740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
