18,718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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 19,365.0 | 19,425.0 | 19,040.0 | 19,070.0 | 19,070.0 | 726,357 |
| 2025/11/17 | 19,705.0 | 19,710.0 | 19,375.0 | 19,415.0 | 19,415.0 | 1,062,357 |
| 2025/11/14 | 20,055.0 | 20,265.0 | 20,000.0 | 20,120.0 | 20,120.0 | 845,952 |
| 2025/11/13 | 20,140.0 | 20,240.0 | 20,000.0 | 20,185.0 | 20,185.0 | 874,305 |
| 2025/11/12 | 20,000.0 | 20,080.0 | 19,655.0 | 19,750.0 | 19,750.0 | 873,405 |
| 2025/11/11 | 19,835.0 | 20,000.0 | 19,730.0 | 19,860.0 | 19,860.0 | 1,029,226 |
| 2025/11/10 | 19,045.0 | 19,380.0 | 18,980.0 | 19,380.0 | 19,380.0 | 605,657 |
| 2025/11/07 | 18,895.0 | 18,970.0 | 18,810.0 | 18,860.0 | 18,860.0 | 449,072 |
| 2025/11/06 | 19,030.0 | 19,120.0 | 18,785.0 | 18,905.0 | 18,905.0 | 653,168 |
| 2025/11/05 | 18,675.0 | 19,000.0 | 18,525.0 | 18,855.0 | 18,855.0 | 814,619 |
| 2025/11/04 | 19,430.0 | 19,430.0 | 19,060.0 | 19,075.0 | 19,075.0 | 751,698 |
| 2025/10/31 | 19,550.0 | 19,585.0 | 19,120.0 | 19,170.0 | 19,170.0 | 1,026,634 |
| 2025/10/30 | 18,650.0 | 18,860.0 | 18,520.0 | 18,810.0 | 18,810.0 | 751,326 |
| 2025/10/29 | 18,165.0 | 18,850.0 | 18,155.0 | 18,485.0 | 18,485.0 | 1,017,000 |
| 2025/10/28 | 18,755.0 | 18,895.0 | 18,215.0 | 18,250.0 | 18,250.0 | 1,511,696 |
| 2025/10/27 | 19,250.0 | 19,395.0 | 19,060.0 | 19,295.0 | 19,295.0 | 753,569 |
| 2025/10/24 | 19,685.0 | 19,850.0 | 19,280.0 | 19,280.0 | 19,280.0 | 1,203,312 |
| 2025/10/23 | 19,855.0 | 20,075.0 | 19,265.0 | 19,510.0 | 19,510.0 | 1,553,742 |
| 2025/10/22 | 20,170.0 | 20,860.0 | 19,205.0 | 20,255.0 | 20,255.0 | 2,270,988 |
| 2025/10/21 | 23,850.0 | 23,915.0 | 21,225.0 | 21,635.0 | 21,635.0 | 1,819,725 |
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。
