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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,740 | 5,740 | 5,700 | 5,700 | -30 | -0.5% | 88,662 |
| 2020/05/28 | 5,700 | 5,730 | 5,690 | 5,730 | +20 | +0.4% | 81,545 |
| 2020/05/27 | 5,670 | 5,730 | 5,660 | 5,710 | -40 | -0.7% | 237,922 |
| 2020/05/26 | 5,740 | 5,780 | 5,730 | 5,750 | ±0 | ±0% | 156,481 |
| 2020/05/25 | 5,780 | 5,780 | 5,740 | 5,750 | ±0 | ±0% | 75,194 |
| 2020/05/22 | 5,760 | 5,760 | 5,740 | 5,750 | -40 | -0.7% | 70,330 |
| 2020/05/21 | 5,810 | 5,820 | 5,780 | 5,790 | -30 | -0.5% | 104,466 |
| 2020/05/20 | 5,840 | 5,850 | 5,750 | 5,820 | +50 | +0.9% | 175,080 |
| 2020/05/19 | 5,770 | 5,790 | 5,760 | 5,770 | -80 | -1.4% | 150,117 |
| 2020/05/18 | 5,850 | 5,870 | 5,810 | 5,850 | +90 | +1.6% | 188,819 |
| 2020/05/15 | 5,760 | 5,770 | 5,730 | 5,760 | +50 | +0.9% | 130,066 |
| 2020/05/14 | 5,720 | 5,730 | 5,690 | 5,710 | +20 | +0.4% | 112,448 |
| 2020/05/13 | 5,660 | 5,690 | 5,660 | 5,690 | +30 | +0.5% | 90,804 |
| 2020/05/12 | 5,650 | 5,680 | 5,630 | 5,660 | +10 | +0.2% | 97,331 |
| 2020/05/11 | 5,650 | 5,670 | 5,630 | 5,650 | -20 | -0.4% | 142,928 |
| 2020/05/08 | 5,650 | 5,670 | 5,640 | 5,670 | +80 | +1.4% | 106,630 |
| 2020/05/07 | 5,590 | 5,600 | 5,580 | 5,590 | +20 | +0.4% | 78,245 |
| 2020/05/01 | 5,610 | 5,620 | 5,570 | 5,570 | -60 | -1.1% | 97,473 |
| 2020/04/30 | 5,700 | 5,710 | 5,630 | 5,630 | -30 | -0.5% | 162,881 |
| 2020/04/28 | 5,680 | 5,700 | 5,610 | 5,660 | -60 | -1% | 169,734 |
| 2020/04/27 | 5,740 | 5,750 | 5,700 | 5,720 | -20 | -0.3% | 112,977 |
| 2020/04/24 | 5,760 | 5,760 | 5,720 | 5,740 | +10 | +0.2% | 96,042 |
| 2020/04/23 | 5,700 | 5,740 | 5,660 | 5,730 | +140 | +2.5% | 166,940 |
| 2020/04/22 | 5,610 | 5,630 | 5,560 | 5,590 | -10 | -0.2% | 87,893 |
| 2020/04/21 | 5,630 | 5,640 | 5,600 | 5,600 | +10 | +0.2% | 101,863 |
| 2020/04/20 | 5,560 | 5,600 | 5,520 | 5,590 | -50 | -0.9% | 209,586 |
| 2020/04/17 | 5,700 | 5,710 | 5,630 | 5,640 | -70 | -1.2% | 149,428 |
| 2020/04/16 | 5,750 | 5,750 | 5,690 | 5,710 | -50 | -0.9% | 115,438 |
| 2020/04/15 | 5,780 | 5,780 | 5,720 | 5,760 | -30 | -0.5% | 140,084 |
| 2020/04/14 | 5,830 | 5,870 | 5,780 | 5,790 | +30 | +0.5% | 187,852 |
| 2020/04/13 | 5,780 | 5,790 | 5,700 | 5,760 | +40 | +0.7% | 313,987 |
| 2020/04/10 | 5,690 | 5,720 | 5,670 | 5,720 | +120 | +2.1% | 138,575 |
| 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 |
1101～
1150
件表示中 / 1634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
