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) |
|---|---|---|---|---|---|---|
| 2025/10/20 | 21,900.0 | 23,085.0 | 21,815.0 | 22,525.0 | 22,525.0 | 1,732,473 |
| 2025/10/17 | 23,740.0 | 25,740.0 | 23,000.0 | 23,400.0 | 23,400.0 | 3,045,058 |
| 2025/10/16 | 21,885.0 | 22,810.0 | 21,500.0 | 22,395.0 | 22,395.0 | 2,047,775 |
| 2025/10/15 | 20,600.0 | 21,065.0 | 20,375.0 | 21,050.0 | 21,050.0 | 1,001,985 |
| 2025/10/14 | 20,250.0 | 20,600.0 | 20,000.0 | 20,165.0 | 20,165.0 | 1,267,869 |
| 2025/10/10 | 19,550.0 | 19,745.0 | 19,300.0 | 19,450.0 | 19,450.0 | 865,045 |
| 2025/10/09 | 19,515.0 | 19,790.0 | 19,355.0 | 19,750.0 | 19,750.0 | 740,242 |
| 2025/10/08 | 19,250.0 | 19,650.0 | 19,170.0 | 19,400.0 | 19,400.0 | 941,981 |
| 2025/10/07 | 18,670.0 | 18,985.0 | 18,615.0 | 18,935.0 | 18,935.0 | 878,487 |
| 2025/10/06 | 18,415.0 | 18,430.0 | 18,080.0 | 18,400.0 | 18,400.0 | 767,124 |
| 2025/10/03 | 18,000.0 | 18,080.0 | 17,870.0 | 17,935.0 | 17,935.0 | 637,124 |
| 2025/10/02 | 18,615.0 | 18,790.0 | 17,945.0 | 18,165.0 | 18,165.0 | 1,637,779 |
| 2025/10/01 | 18,985.0 | 19,480.0 | 18,520.0 | 18,800.0 | 18,800.0 | 2,167,830 |
| 2025/09/30 | 18,785.0 | 19,000.0 | 18,360.0 | 19,000.0 | 19,000.0 | 1,548,462 |
| 2025/09/29 | 17,845.0 | 18,260.0 | 17,740.0 | 18,165.0 | 18,165.0 | 1,030,557 |
| 2025/09/26 | 17,695.0 | 17,700.0 | 17,605.0 | 17,635.0 | 17,635.0 | 512,104 |
| 2025/09/25 | 17,500.0 | 17,570.0 | 17,430.0 | 17,540.0 | 17,540.0 | 590,048 |
| 2025/09/24 | 17,355.0 | 17,570.0 | 17,340.0 | 17,520.0 | 17,520.0 | 893,461 |
| 2025/09/22 | 17,140.0 | 17,190.0 | 17,035.0 | 17,150.0 | 17,150.0 | 467,840 |
| 2025/09/19 | 16,650.0 | 16,790.0 | 16,635.0 | 16,780.0 | 16,780.0 | 345,478 |
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。
