18,195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) |
|---|---|---|---|---|---|---|
| 2026/03/04 | 24,670.0 | 24,975.0 | 24,460.0 | 24,650.0 | 24,650.0 | 1,206,465 |
| 2026/03/03 | 25,655.0 | 25,780.0 | 25,300.0 | 25,460.0 | 25,460.0 | 1,155,523 |
| 2026/03/02 | 25,665.0 | 25,665.0 | 25,120.0 | 25,665.0 | 25,665.0 | 1,165,301 |
| 2026/02/27 | 24,625.0 | 24,745.0 | 24,500.0 | 24,610.0 | 24,610.0 | 454,125 |
| 2026/02/26 | 24,665.0 | 24,750.0 | 24,595.0 | 24,660.0 | 24,660.0 | 472,031 |
| 2026/02/25 | 24,485.0 | 24,765.0 | 24,385.0 | 24,690.0 | 24,690.0 | 644,625 |
| 2026/02/24 | 24,800.0 | 24,800.0 | 24,350.0 | 24,485.0 | 24,485.0 | 703,422 |
| 2026/02/20 | 23,760.0 | 23,880.0 | 23,665.0 | 23,825.0 | 23,825.0 | 567,136 |
| 2026/02/19 | 23,530.0 | 23,800.0 | 23,430.0 | 23,800.0 | 23,800.0 | 546,370 |
| 2026/02/18 | 22,755.0 | 23,240.0 | 22,755.0 | 23,175.0 | 23,175.0 | 571,854 |
| 2026/02/17 | 23,520.0 | 23,530.0 | 22,735.0 | 22,975.0 | 22,975.0 | 840,021 |
| 2026/02/16 | 23,665.0 | 23,745.0 | 23,395.0 | 23,465.0 | 23,465.0 | 674,110 |
| 2026/02/13 | 23,245.0 | 23,695.0 | 23,220.0 | 23,405.0 | 23,405.0 | 958,963 |
| 2026/02/12 | 24,100.0 | 24,135.0 | 23,845.0 | 24,025.0 | 24,025.0 | 651,803 |
| 2026/02/10 | 24,400.0 | 24,495.0 | 24,090.0 | 24,200.0 | 24,200.0 | 971,094 |
| 2026/02/09 | 24,645.0 | 24,670.0 | 24,030.0 | 24,360.0 | 24,360.0 | 1,189,540 |
| 2026/02/06 | 22,630.0 | 24,040.0 | 22,460.0 | 23,645.0 | 23,645.0 | 1,994,261 |
| 2026/02/05 | 24,725.0 | 24,760.0 | 23,670.0 | 24,100.0 | 24,100.0 | 1,895,152 |
| 2026/02/04 | 24,150.0 | 24,990.0 | 24,015.0 | 24,765.0 | 24,765.0 | 2,039,951 |
| 2026/02/03 | 22,900.0 | 23,450.0 | 22,590.0 | 23,365.0 | 23,365.0 | 2,196,903 |
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。
