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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 4,210 | 4,220 | 4,200 | 4,220 | +40 | +1% | 35,167 |
| 2018/09/28 | 4,180 | 4,195 | 4,175 | 4,180 | -15 | -0.4% | 33,593 |
| 2018/09/27 | 4,195 | 4,205 | 4,190 | 4,195 | -25 | -0.6% | 17,179 |
| 2018/09/26 | 4,205 | 4,220 | 4,205 | 4,220 | +30 | +0.7% | 28,576 |
| 2018/09/25 | 4,205 | 4,210 | 4,190 | 4,190 | -30 | -0.7% | 21,424 |
| 2018/09/21 | 4,210 | 4,225 | 4,210 | 4,220 | +20 | +0.5% | 28,839 |
| 2018/09/20 | 4,195 | 4,205 | 4,190 | 4,200 | +15 | +0.4% | 27,795 |
| 2018/09/19 | 4,185 | 4,195 | 4,180 | 4,185 | +10 | +0.2% | 12,622 |
| 2018/09/18 | 4,170 | 4,180 | 4,160 | 4,175 | -10 | -0.2% | 23,740 |
| 2018/09/14 | 4,185 | 4,190 | 4,180 | 4,185 | +5 | +0.1% | 12,230 |
| 2018/09/13 | 4,180 | 4,185 | 4,165 | 4,180 | +30 | +0.7% | 26,181 |
| 2018/09/12 | 4,150 | 4,160 | 4,135 | 4,150 | +10 | +0.2% | 30,794 |
| 2018/09/11 | 4,130 | 4,150 | 4,125 | 4,140 | +20 | +0.5% | 41,638 |
| 2018/09/10 | 4,135 | 4,140 | 4,120 | 4,120 | -15 | -0.4% | 18,156 |
| 2018/09/07 | 4,145 | 4,145 | 4,130 | 4,135 | -15 | -0.4% | 39,135 |
| 2018/09/06 | 4,155 | 4,165 | 4,150 | 4,150 | ±0 | ±0% | 15,170 |
| 2018/09/05 | 4,145 | 4,155 | 4,135 | 4,150 | -10 | -0.2% | 28,116 |
| 2018/09/04 | 4,160 | 4,160 | 4,145 | 4,160 | +10 | +0.2% | 38,409 |
| 2018/09/03 | 4,150 | 4,155 | 4,130 | 4,150 | -15 | -0.4% | 29,145 |
| 2018/08/31 | 4,145 | 4,165 | 4,135 | 4,165 | -20 | -0.5% | 44,077 |
| 2018/08/30 | 4,200 | 4,200 | 4,170 | 4,185 | +15 | +0.4% | 25,383 |
| 2018/08/29 | 4,160 | 4,175 | 4,155 | 4,170 | -20 | -0.5% | 30,837 |
| 2018/08/28 | 4,180 | 4,190 | 4,170 | 4,190 | +30 | +0.7% | 45,157 |
| 2018/08/27 | 4,170 | 4,180 | 4,155 | 4,160 | +35 | +0.8% | 35,706 |
| 2018/08/24 | 4,105 | 4,125 | 4,105 | 4,125 | +10 | +0.2% | 26,584 |
| 2018/08/23 | 4,120 | 4,120 | 4,105 | 4,115 | ±0 | ±0% | 23,237 |
| 2018/08/22 | 4,105 | 4,115 | 4,100 | 4,115 | +15 | +0.4% | 36,017 |
| 2018/08/21 | 4,085 | 4,105 | 4,080 | 4,100 | +15 | +0.4% | 35,118 |
| 2018/08/20 | 4,085 | 4,090 | 4,070 | 4,085 | +15 | +0.4% | 49,144 |
| 2018/08/17 | 4,100 | 4,100 | 4,060 | 4,070 | -40 | -1% | 109,422 |
| 2018/08/16 | 4,085 | 4,115 | 4,005 | 4,110 | -15 | -0.4% | 266,259 |
| 2018/08/15 | 4,140 | 4,145 | 4,120 | 4,125 | -5 | -0.1% | 55,573 |
| 2018/08/14 | 4,120 | 4,130 | 4,110 | 4,130 | -15 | -0.4% | 77,199 |
| 2018/08/13 | 4,175 | 4,175 | 4,140 | 4,145 | -35 | -0.8% | 64,489 |
| 2018/08/10 | 4,190 | 4,195 | 4,170 | 4,180 | -20 | -0.5% | 30,325 |
| 2018/08/09 | 4,195 | 4,200 | 4,180 | 4,200 | -5 | -0.1% | 25,211 |
| 2018/08/08 | 4,200 | 4,205 | 4,195 | 4,205 | ±0 | ±0% | 31,320 |
| 2018/08/07 | 4,195 | 4,205 | 4,180 | 4,205 | ±0 | ±0% | 59,418 |
| 2018/08/06 | 4,205 | 4,220 | 4,205 | 4,205 | -10 | -0.2% | 39,889 |
| 2018/08/03 | 4,215 | 4,220 | 4,205 | 4,215 | -25 | -0.6% | 61,720 |
| 2018/08/02 | 4,240 | 4,250 | 4,235 | 4,240 | -15 | -0.4% | 37,188 |
| 2018/08/01 | 4,260 | 4,265 | 4,240 | 4,255 | +20 | +0.5% | 36,355 |
| 2018/07/31 | 4,230 | 4,235 | 4,220 | 4,235 | +5 | +0.1% | 23,334 |
| 2018/07/30 | 4,240 | 4,240 | 4,225 | 4,230 | -20 | -0.5% | 59,050 |
| 2018/07/27 | 4,240 | 4,255 | 4,235 | 4,250 | ±0 | ±0% | 72,103 |
| 2018/07/26 | 4,260 | 4,265 | 4,245 | 4,250 | ±0 | ±0% | 21,293 |
| 2018/07/25 | 4,245 | 4,255 | 4,245 | 4,250 | +20 | +0.5% | 46,962 |
| 2018/07/24 | 4,255 | 4,255 | 4,230 | 4,230 | -30 | -0.7% | 60,945 |
| 2018/07/23 | 4,270 | 4,270 | 4,255 | 4,260 | -20 | -0.5% | 44,639 |
| 2018/07/20 | 4,290 | 4,290 | 4,270 | 4,280 | -30 | -0.7% | 59,803 |
1651～
1700
件表示中 / 1785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
