[1540 東証] 純金上場信託(現物国内保管型) 日足 時系列データ

[1540 東証] 純金上場信託(現物国内保管型)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-234520.004540.004515.004525.0041598188356470
2017-10-204520.004525.004515.004525.001109250156010
2017-10-194505.004515.004500.004510.0030637138082135
2017-10-184510.004515.004500.004505.0033943153010520
2017-10-174535.004535.004515.004525.001341460715640
2017-10-164545.004555.004530.004530.0028875131165430
2017-10-134535.004540.004520.004540.0035559161115005
2017-10-124530.004540.004515.004540.002127696302420
2017-10-114515.004525.004505.004515.0058852266090600
2017-10-104495.004520.004490.004510.0027839125369600
2017-10-064470.004475.004460.004475.0036061161217115
2017-10-054485.004490.004480.004490.001280457453495
2017-10-044485.004485.004475.004485.0033464150005610
2017-10-034475.004485.004465.004485.0034289153486570
2017-10-024490.004495.004480.004490.0037423167966465
2017-09-294500.004515.004500.004515.0032434146073570
2017-09-284510.004520.004495.004495.00115345520637010
2017-09-274515.004530.004515.004530.001783580668700
2017-09-264535.004555.004535.004545.0038255173715050
2017-09-254515.004520.004495.004500.0061098275389685
2017-09-224505.004520.004505.004520.0028702129441240
2017-09-214525.004530.004520.004525.0050711229467960
2017-09-204540.004550.004535.004545.0023455106514385
2017-09-194520.004540.004515.004535.0054525246759755
2017-09-154545.004555.004540.004555.0058796267297510
2017-09-144535.004540.004525.004525.001719877933755
2017-09-134540.004550.004540.004540.0060678275549855
2017-09-124495.004505.004490.004500.0048342217383060
2017-09-114500.004505.004490.004495.0052443235839505
2017-09-084530.004550.004530.004545.0078085354472985
2017-09-074520.004530.004515.004525.0046851211892355
2017-09-064535.004540.004515.004520.0047347214170235
2017-09-054550.004550.004530.004535.0039475179178240
2017-09-044545.004555.004540.004540.0077976354453755
2017-09-014505.004510.004500.004505.00114944517758755
2017-08-314475.004485.004460.004460.0080357359374405
2017-08-304450.004470.004450.004460.0050503225174800
2017-08-294450.004460.004445.004445.00101886453330870
2017-08-284405.004410.004400.004400.002040289862440
2017-08-254400.004400.004390.004400.001411562063340
2017-08-244395.004400.004390.004400.0032615143345080
2017-08-234400.004400.004390.004395.0026507116564960
2017-08-224385.004395.004385.004395.001622971290140
2017-08-214380.004385.004370.004380.001562668411980
2017-08-184395.004395.004375.004390.0032618143149910
2017-08-174390.004400.004390.004395.0040688178777525
2017-08-164380.004385.004375.004380.0031501138010450
2017-08-154385.004385.004370.004375.0030093131745850
2017-08-144385.004395.004375.004390.0052795231449040
2017-08-104370.004380.004365.004380.0043933192146050
2017-08-094345.004350.004340.004350.0034156148409160
2017-08-084345.004360.004345.004355.0025325110263355
2017-08-074345.004355.004345.004355.001781177477715
2017-08-044360.004360.004340.004360.002035188633665
2017-08-034365.004370.004360.004360.001330658099390
2017-08-024370.004375.004365.004365.001853180989670
2017-08-014365.004370.004360.004365.00878938374280
2017-07-314375.004375.004360.004365.0023602103137535
2017-07-284370.004375.004355.004370.001633871420850
2017-07-274365.004375.004360.004370.0028919126330945
2017-07-264355.004365.004345.004350.001881581926320
2017-07-254345.004365.004345.004365.001436662579705
2017-07-244355.004355.004340.004340.002157093893105
2017-07-214335.004360.004335.004360.0027660120150260
2017-07-204330.004335.004325.004330.00478420705960
2017-07-194335.004345.004325.004325.0049540214710565
2017-07-184330.004335.004320.004335.002278998709080
2017-07-144325.004325.004310.004310.0034559149131945
2017-07-134325.004325.004320.004325.0026571114904245
2017-07-124330.004335.004320.004330.001929583579330
2017-07-114320.004330.004320.004330.0028363122775595
2017-07-104325.004330.004315.004315.0066463287388920
2017-07-074325.004340.004325.004340.0025452110218150
2017-07-064345.004345.004330.004335.001592869048960
2017-07-054335.004340.004330.004335.0033744146285805
2017-07-044335.004340.004320.004325.0073136316934750
2017-07-034350.004355.004340.004345.001982486149240
2017-06-304365.004365.004340.004350.0035468154557870
2017-06-294370.004395.004365.004385.0054426238434065
2017-06-284355.004375.004355.004365.0033687146949380
2017-06-274340.004345.004325.004335.002024987771235
2017-06-264350.004355.004340.004345.0027368118962690
2017-06-234325.004340.004325.004340.0023220100644030
2017-06-224325.004335.004325.004325.0033957147018675
2017-06-214320.004325.004310.004315.0049774214903300
2017-06-204330.004335.004320.004325.0041221178270120
2017-06-194350.004355.004320.004325.00127557552226985
2017-06-164340.004355.004340.004355.002014987659300
2017-06-154335.004340.004325.004325.0058042251517235
2017-06-144360.004370.004360.004365.001116348724635
2017-06-134350.004355.004340.004355.0037461162974160
2017-06-124360.004365.004355.004365.0025082109377370
2017-06-094390.004390.004365.004370.0036911161561260
2017-06-084400.004405.004390.004400.0035694156994400
2017-06-074410.004420.004400.004400.0041293182007750
2017-06-064400.004410.004390.004400.001930184932730
2017-06-054400.004415.004400.004405.0053854237229745
2017-06-024390.004400.004380.004380.0064978285240540
2017-06-014385.004400.004380.004385.0025536112093845
2017-05-314380.004380.004370.004380.0031853139451620
2017-05-304390.004400.004385.004395.0022988100950925
2017-05-294395.004400.004390.004390.0025859113648195
2017-05-264375.004380.004365.004365.0040996179268275
2017-05-254385.004390.004375.004380.0030994135890750
2017-05-244385.004385.004370.004370.0024324106502205
2017-05-234380.004390.004380.004390.001791278508520
2017-05-224365.004380.004365.004370.0035298154327130
2017-05-194360.004360.004350.004355.001543667228380
2017-05-184385.004390.004370.004385.001760977151980
2017-05-174385.004390.004370.004380.002192096015235
2017-05-164370.004390.004365.004390.0062092271920260
2017-05-154350.004370.004350.004370.002207896247350
2017-05-124350.004360.004350.004360.001442062820710
2017-05-114350.004360.004345.004350.001857480845340
2017-05-104340.004350.004340.004345.001734575330200
2017-05-094345.004355.004335.004340.002083090500805
2017-05-084340.004350.004330.004330.00122786533128090
2017-05-024390.004400.004380.004390.0031285137338985
2017-05-014410.004420.004400.004415.0056629249716405
2017-04-284385.004400.004385.004395.0028681125977655
2017-04-274395.004410.004390.004390.0034669152585325
2017-04-264380.004395.004375.004395.0057954254151070
2017-04-254375.004390.004375.004390.0045071197601075
2017-04-244380.004395.004375.004395.0050490221406570
2017-04-214385.004385.004360.004375.0067439294795665
2017-04-204365.004370.004360.004370.0029408128377925
2017-04-194375.004390.004370.004380.0067855297345380
2017-04-184370.004390.004370.004375.0036201158555955
2017-04-174400.004405.004360.004360.0061111268354115
2017-04-144395.004405.004385.004405.0061241269299460
2017-04-134390.004395.004370.004380.0085596375699130
2017-04-124380.004385.004370.004380.0098548431546585
2017-04-114355.004360.004350.004355.0082299358399925
2017-04-104370.004375.004360.004375.0046450202973440
2017-04-074340.004375.004335.004375.0074075322819055
2017-04-064350.004350.004330.004340.0072080313056615
2017-04-054355.004355.004335.004345.0034821151413175
2017-04-044350.004350.004335.004335.0033497145495190
2017-04-034345.004350.004340.004340.0029017126126310
2017-03-314330.004350.004320.004320.0028593124008435
2017-03-304340.004355.004325.004325.0031002134497070
2017-03-294340.004345.004325.004335.0052938229474070
2017-03-284340.004345.004330.004340.0023585102356105
2017-03-274330.004345.004330.004340.001847880121255
2017-03-244330.004335.004320.004335.0033400144683040
2017-03-234345.004345.004330.004345.0025977112804380
2017-03-224350.004355.004340.004345.0053953234792370
2017-03-214350.004350.004325.004335.0040918177502580
2017-03-174335.004355.004335.004355.001704474053740
2017-03-164335.004340.004320.004335.002122891973490
2017-03-154305.004315.004295.004305.001947683819325
2017-03-144320.004325.004305.004320.0030626132213885
2017-03-134305.004325.004305.004320.0033720145505800
2017-03-104315.004320.004300.004320.001675472206415
2017-03-094310.004325.004300.004310.0053385230316865
2017-03-084325.004330.004315.004325.0045463196442645
2017-03-074355.004360.004345.004360.0034657150876180
2017-03-064385.004390.004375.004380.0028880126578260
2017-03-034390.004395.004375.004385.0052092228463875
2017-03-024425.004430.004415.004415.0051314226857260
2017-03-014385.004400.004385.004395.0037836166236850
2017-02-284395.004400.004385.004385.0033685148012590
2017-02-274395.004395.004385.004385.002082991460115
2017-02-244385.004395.004380.004395.0074945328645235
2017-02-234385.004385.004360.004365.0026907117594285
2017-02-224370.004380.004360.004360.0032039139966805
2017-02-214365.004370.004360.004360.0029384128218120
2017-02-204355.004365.004345.004350.0038525167927660
2017-02-174380.004385.004370.004380.001808579080150
2017-02-164380.004390.004380.004380.0048584212926160
2017-02-154370.004375.004365.004365.0032918143820480
2017-02-144345.004345.004340.004340.0025079108936660
2017-02-134365.004375.004355.004355.0050499220530250
2017-02-104345.004350.004335.004345.0033707146363590
2017-02-094330.004350.004330.004350.0037945164672530
2017-02-084325.004325.004315.004325.0063955276395600
2017-02-074310.004320.004305.004310.001544466577005
2017-02-064300.004305.004295.004305.0030610131676930
2017-02-034295.004295.004280.004290.001884780798350
2017-02-024285.004295.004280.004285.001417760788335
2017-02-014280.004290.004280.004285.0027820119160835
2017-01-314265.004275.004250.004275.0063223269727745
2017-01-304275.004285.004270.004280.002225095188995
2017-01-274255.004260.004245.004255.0023656100636935
2017-01-264260.004260.004245.004255.0055103234481955
2017-01-254290.004305.004275.004275.0039062167519320
2017-01-244295.004295.004275.004280.0042352181441885
2017-01-234320.004325.004310.004315.0034002146853090
2017-01-204310.004330.004310.004315.0055039237618675
2017-01-194300.004310.004295.004305.0034149146948460
2017-01-184295.004295.004285.004290.0040383173310710
2017-01-174285.004295.004280.004280.0028726123220885
2017-01-164285.004300.004280.004280.0029171125163165
2017-01-134290.004295.004280.004280.0037540160969815
2017-01-124290.004295.004275.004290.0046226198259105
2017-01-114290.004300.004275.004290.0092335395742845
2017-01-104275.004290.004265.004275.0026780114537945
2017-01-064265.004270.004255.004270.0024178103035560
2017-01-054280.004285.004260.004280.0040263171941155
2017-01-044250.004280.004245.004280.0065074277416615
2016-12-304210.004240.004210.004240.0058467246887265
2016-12-294190.004195.004180.004190.0024275101707790
2016-12-284180.004200.004180.004200.0045258189704455
2016-12-274160.004180.004160.004170.0030545127390040
2016-12-264170.004175.004160.004160.0049519206247980
2016-12-224170.004170.004160.004165.0064437268434035
2016-12-214175.004185.004170.004185.0041542173523860
2016-12-204175.004185.004170.004185.0033492139838915
2016-12-194180.004185.004175.004175.0044082184192890
2016-12-164175.004185.004170.004180.0042010175518830
2016-12-154185.004195.004175.004195.0033700141077295
2016-12-144175.004185.004170.004185.0038142159322125
2016-12-134175.004180.004165.004170.002210592248840
2016-12-124170.004170.004160.004165.002345197732195
2016-12-094170.004175.004160.004170.0027656115247395
2016-12-084170.004175.004160.004170.00125378522763735
2016-12-074175.004175.004165.004170.0034631144469375
2016-12-064170.004175.004165.004170.0038009158556220
2016-12-054190.004195.004175.004185.0027750116154700
2016-12-024180.004190.004180.004190.001999883714770
2016-12-014190.004205.004160.004180.0086297361129150
2016-11-304180.004190.004170.004190.0037643157317120
2016-11-294175.004180.004165.004170.0024978104191660
2016-11-284175.004185.004165.004170.0027677115558640
2016-11-254185.004195.004165.004175.0075981317373430
2016-11-244190.004190.004160.004165.0075957316845390
2016-11-224200.004210.004190.004210.0039887167555890
2016-11-214170.004200.004170.004195.0054220226857730
2016-11-184175.004180.004165.004175.0050144209278285
2016-11-174160.004185.004160.004175.0057199238584530
2016-11-164180.004195.004175.004190.0061632257822700
2016-11-154130.004150.004130.004135.0070664292508420
2016-11-144115.004120.004085.004090.00178146731065790
2016-11-114220.004220.004170.004195.0074700313540985
2016-11-104220.004240.004210.004240.00113405478982540
2016-11-094195.004235.004185.004235.00110844466459560
2016-11-084185.004200.004185.004190.0029787124803840
2016-11-074195.004210.004195.004200.0090178378854380
2016-11-044195.004210.004190.004195.0035928150856925
2016-11-024205.004205.004190.004190.0032538136618180
2016-11-014190.004205.004180.004205.002162290660690
2016-10-314185.004195.004185.004190.0035199147417500
2016-10-284180.004195.004180.004190.0027858116630280
2016-10-274160.004165.004145.004165.001771473569510
2016-10-264165.004175.004160.004160.0056444235205595
2016-10-254140.004155.004135.004155.0031264129641510
2016-10-244135.004135.004120.004125.0078702325061785
2016-10-214150.004150.004130.004135.0029586122452795
2016-10-204140.004155.004135.004155.0036668152021335
2016-10-194130.004130.004120.004130.0086984358905175

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog