21,531円
純金上場信託（現物国内保管型）の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 26,025.0 | 26,280.0 | 24,015.0 | 24,695.0 | 24,695.0 | 2,852,974 |
| 2026/01/29 | 25,890.0 | 26,585.0 | 25,805.0 | 26,500.0 | 26,500.0 | 2,042,357 |
| 2026/01/28 | 24,410.0 | 24,985.0 | 24,300.0 | 24,890.0 | 24,890.0 | 1,564,200 |
| 2026/01/27 | 23,900.0 | 24,245.0 | 23,800.0 | 24,245.0 | 24,245.0 | 1,118,737 |
| 2026/01/26 | 24,000.0 | 24,135.0 | 23,830.0 | 23,895.0 | 23,895.0 | 1,322,014 |
| 2026/01/23 | 23,995.0 | 24,070.0 | 23,830.0 | 23,900.0 | 23,900.0 | 953,065 |
| 2026/01/22 | 23,285.0 | 23,495.0 | 23,120.0 | 23,410.0 | 23,410.0 | 1,243,999 |
| 2026/01/21 | 23,485.0 | 23,800.0 | 23,330.0 | 23,655.0 | 23,655.0 | 1,658,124 |
| 2026/01/20 | 22,610.0 | 22,930.0 | 22,535.0 | 22,930.0 | 22,930.0 | 833,499 |
| 2026/01/19 | 22,535.0 | 22,570.0 | 22,410.0 | 22,490.0 | 22,490.0 | 713,918 |
| 2026/01/16 | 22,430.0 | 22,450.0 | 22,200.0 | 22,300.0 | 22,300.0 | 587,916 |
| 2026/01/15 | 22,510.0 | 22,560.0 | 22,230.0 | 22,335.0 | 22,335.0 | 881,541 |
| 2026/01/14 | 22,375.0 | 22,640.0 | 22,340.0 | 22,640.0 | 22,640.0 | 1,037,531 |
| 2026/01/13 | 22,240.0 | 22,245.0 | 22,030.0 | 22,215.0 | 22,215.0 | 785,668 |
| 2026/01/09 | 21,380.0 | 21,525.0 | 21,315.0 | 21,505.0 | 21,505.0 | 509,207 |
| 2026/01/08 | 21,315.0 | 21,375.0 | 21,140.0 | 21,155.0 | 21,155.0 | 550,747 |
| 2026/01/07 | 21,500.0 | 21,530.0 | 21,200.0 | 21,300.0 | 21,300.0 | 524,465 |
| 2026/01/06 | 21,380.0 | 21,420.0 | 21,210.0 | 21,300.0 | 21,300.0 | 702,413 |
| 2026/01/05 | 21,160.0 | 21,420.0 | 21,070.0 | 21,270.0 | 21,270.0 | 874,932 |
| 2025/12/30 | 20,700.0 | 20,990.0 | 20,675.0 | 20,805.0 | 20,805.0 | 1,089,620 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
純金上場信託（現物国内保管型）の取引履歴を振り返りませんか？
純金上場信託（現物国内保管型）の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
