純金上場信託(現物国内保管型)（1540）のイベントチャート
2026/04/16～2026/09/10
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/10 | 20,250 | 20,425 | 20,215 | 20,320 | +0.59% | 149,662 | - | -3.59% |
| 09/09 | 20,025 | 20,250 | 19,955 | 20,200 | -0.37% | 212,555 | - | -4.06% |
| 09/08 | 20,410 | 20,485 | 20,275 | 20,275 | -1.29% | 197,109 | - | -3.53% |
| 09/07 | 20,735 | 20,755 | 20,510 | 20,540 | -1.86% | 194,385 | - | -2.07% |
| 09/04 | 20,930 | 21,000 | 20,860 | 20,930 | +0.26% | 149,864 | - | -0.05% |
| 09/03 | 20,900 | 21,000 | 20,835 | 20,875 | +0.99% | 197,975 | - | -0.11% |
| 09/02 | （IR情報）15:00 2026年7月期(2026年1月21日～2026年7月20日)中間決算短信 | |||||||
| 09/02 | 20,750 | 20,800 | 20,545 | 20,670 | -2.73% | 326,280 | - | -0.9% |
| 09/01 | 21,310 | 21,385 | 21,195 | 21,250 | +0.05% | 136,406 | - | +2.04% |
| 08/31 | 21,415 | 21,505 | 21,120 | 21,240 | -3.08% | 380,924 | - | +2.21% |
| 08/28 | 22,000 | 22,035 | 21,870 | 21,915 | -0.79% | 202,116 | - | +5.75% |
| 08/27 | 22,110 | 22,215 | 22,000 | 22,090 | -0.07% | 322,996 | - | +6.95% |
| 08/26 | 22,275 | 22,280 | 22,100 | 22,105 | -0.67% | 229,750 | - | +7.42% |
| 08/25 | 22,460 | 22,500 | 22,090 | 22,255 | -0.09% | 543,065 | - | +8.62% |
| 08/24 | 22,105 | 22,285 | 21,940 | 22,275 | +2.11% | 664,577 | - | +9.29% |
| 08/21 | 21,630 | 21,815 | 21,550 | 21,815 | +1.65% | 360,605 | - | +7.6% |
| 08/20 | 21,460 | 21,515 | 21,325 | 21,460 | +3.4% | 308,504 | - | +6.31% |
| 08/19 | 20,740 | 20,870 | 20,695 | 20,755 | -1.59% | 201,403 | - | +3.2% |
| 08/18 | 21,220 | 21,260 | 21,040 | 21,090 | +0.31% | 202,529 | - | +5.06% |
| 08/17 | 20,885 | 21,120 | 20,865 | 21,025 | +1.69% | 248,309 | - | +4.97% |
| 08/14 | 20,855 | 20,870 | 20,550 | 20,675 | -1.24% | 218,189 | - | +3.44% |
| 08/13 | 21,150 | 21,270 | 20,925 | 20,935 | -0.55% | 295,476 | - | +4.87% |
| 08/12 | 20,955 | 21,165 | 20,910 | 21,050 | +1.62% | 397,036 | - | +5.65% |
| 08/10 | 20,580 | 20,715 | 20,515 | 20,715 | +1.84% | 299,476 | - | +4.13% |
| 08/07 | 20,205 | 20,350 | 20,080 | 20,340 | +1.04% | 212,568 | - | +2.36% |
| 08/06 | 20,195 | 20,350 | 20,060 | 20,130 | +1.9% | 297,315 | - | +1.39% |
| 08/05 | 19,300 | 19,780 | 19,295 | 19,755 | +2.57% | 143,853 | - | -0.35% |
| 08/04 | 19,205 | 19,285 | 19,170 | 19,260 | +0.36% | 170,656 | - | -2.81% |
| 08/03 | 19,400 | 19,425 | 18,970 | 19,190 | -2.69% | 501,239 | - | -3.23% |
| 07/31 | 19,745 | 19,800 | 19,670 | 19,720 | -0.65% | 236,931 | - | -0.6% |
| 07/30 | 20,000 | 20,080 | 19,800 | 19,850 | -0.05% | 169,000 | - | +0.14% |
| 07/29 | 19,795 | 19,860 | 19,715 | 19,860 | -0.2% | 144,451 | - | +0.21% |
| 07/28 | 20,005 | 20,010 | 19,840 | 19,900 | -1% | 151,051 | - | +0.39% |
| 07/27 | 20,085 | 20,175 | 20,010 | 20,100 | +1.36% | 112,214 | - | +1.33% |
| 07/24 | 19,930 | 19,935 | 19,690 | 19,830 | -1.64% | 172,934 | - | -0.01% |
| 07/23 | 20,300 | 20,310 | 20,140 | 20,160 | -0.25% | 244,726 | - | +1.48% |
| 07/22 | 20,000 | 20,295 | 19,975 | 20,210 | +1.71% | 166,519 | - | +1.61% |
| 07/21 | 19,575 | 19,875 | 19,545 | 19,870 | +1.66% | 119,356 | - | -0.2% |
| 07/17 | 19,435 | 19,545 | 19,400 | 19,545 | -0.43% | 172,369 | - | -1.99% |
| 07/16 | 19,715 | 19,760 | 19,610 | 19,630 | +0.13% | 145,377 | - | -1.63% |
| 07/15 | 19,720 | 19,740 | 19,565 | 19,605 | +0.03% | 108,311 | - | -1.74% |
| 07/14 | 19,515 | 19,630 | 19,450 | 19,600 | -1.09% | 194,363 | - | -1.87% |
| 07/13 | 19,875 | 19,920 | 19,695 | 19,815 | -0.8% | 155,240 | - | -1.01% |
| 07/10 | 20,075 | 20,080 | 19,930 | 19,975 | +0.05% | 148,684 | - | -0.38% |
| 07/09 | 19,830 | 19,965 | 19,740 | 19,965 | -0.45% | 422,349 | - | -0.7% |
| 07/08 | 19,890 | 20,135 | 19,880 | 20,055 | +0.38% | 181,318 | - | -0.53% |
| 07/07 | 20,240 | 20,265 | 19,940 | 19,980 | -1.48% | 195,343 | - | -1.14% |
| 07/06 | 20,340 | 20,415 | 20,180 | 20,280 | +0.5% | 172,262 | - | +0.02% |
| 07/03 | 20,030 | 20,320 | 20,025 | 20,180 | +1.38% | 300,802 | - | -0.7% |
| 07/02 | 19,660 | 19,920 | 19,635 | 19,905 | +2.71% | 278,832 | - | -2.3% |
| 07/01 | 19,520 | 19,585 | 19,350 | 19,380 | -0.77% | 166,535 | - | -5.06% |
| 06/30 | 19,460 | 19,530 | 19,220 | 19,530 | -0.56% | 433,568 | - | -4.68% |
| 06/29 | 19,600 | 19,695 | 19,485 | 19,640 | +1.24% | 253,471 | - | -4.49% |
| 06/26 | 19,395 | 19,460 | 19,265 | 19,400 | +0.52% | 511,877 | - | -6.01% |
| 06/25 | 19,415 | 19,455 | 19,075 | 19,300 | -2.18% | 588,555 | - | -6.87% |
| 06/24 | 19,840 | 19,875 | 19,525 | 19,730 | -1.2% | 399,940 | - | -5.19% |
| 06/23 | 20,140 | 20,360 | 19,900 | 19,970 | -1.38% | 461,350 | - | -4.31% |
| 06/22 | 19,950 | 20,350 | 19,945 | 20,250 | +1.3% | 412,803 | - | -3.27% |
| 06/19 | 20,180 | 20,220 | 19,870 | 19,990 | -3.34% | 422,759 | - | -4.74% |
| 06/18 | 20,580 | 20,835 | 20,555 | 20,680 | -0.36% | 225,687 | - | -1.77% |
| 06/17 | 20,775 | 20,850 | 20,700 | 20,755 | +0.31% | 151,804 | - | -1.69% |
| 06/16 | 20,755 | 20,790 | 20,645 | 20,690 | +0.12% | 231,297 | - | -2.28% |
| 06/15 | 20,550 | 20,770 | 20,490 | 20,665 | +3.64% | 334,057 | - | -2.66% |
| 06/12 | 20,105 | 20,185 | 19,910 | 19,940 | +2.15% | 616,699 | - | -6.31% |
| 06/11 | 19,335 | 19,710 | 19,230 | 19,520 | -3.17% | 843,932 | - | -8.69% |
| 06/10 | 20,195 | 20,205 | 19,905 | 20,160 | -2.59% | 740,497 | - | -6.16% |
| 06/09 | 20,655 | 20,765 | 20,575 | 20,695 | +0.22% | 492,763 | - | -3.95% |
| 06/08 | 20,795 | 20,930 | 20,545 | 20,650 | -3.14% | 602,530 | - | -4.39% |
| 06/05 | 21,310 | 21,395 | 21,185 | 21,320 | -0.16% | 378,308 | - | -1.57% |
| 06/04 | 21,240 | 21,420 | 21,145 | 21,355 | +0.16% | 424,838 | - | -1.63% |
| 06/03 | 21,325 | 21,425 | 21,255 | 21,320 | -1.18% | 578,290 | - | -1.97% |
| 06/02 | 21,275 | 21,575 | 21,230 | 21,575 | +0.44% | 509,176 | - | -1.03% |
| 06/01 | 21,505 | 21,620 | 21,380 | 21,480 | +0.21% | 504,308 | - | -1.68% |
| 05/29 | 21,285 | 21,480 | 21,280 | 21,435 | +2.73% | 480,559 | - | -2.13% |
| 05/28 | 21,135 | 21,195 | 20,725 | 20,865 | -2% | 490,188 | - | -4.98% |
| 05/27 | 21,365 | 21,470 | 21,280 | 21,290 | -0.54% | 302,430 | - | -3.4% |
| 05/26 | 21,575 | 21,600 | 21,350 | 21,405 | -0.76% | 455,523 | - | -3.19% |
| 05/25 | 21,605 | 21,650 | 21,535 | 21,570 | +0.44% | 324,275 | - | -2.74% |
| 05/22 | 21,495 | 21,540 | 21,395 | 21,475 | -0.07% | 261,858 | - | -3.38% |
| 05/21 | 21,535 | 21,675 | 21,430 | 21,490 | +1.42% | 274,974 | - | -3.51% |
| 05/20 | 21,250 | 21,440 | 21,100 | 21,190 | -1.83% | 456,299 | - | -5.05% |
| 05/19 | 21,725 | 21,785 | 21,435 | 21,585 | +0.35% | 433,632 | - | -3.52% |
| 05/18 | 21,540 | 21,640 | 21,260 | 21,510 | -0.85% | 482,830 | - | -4.1% |
| 05/15 | 22,025 | 22,090 | 21,635 | 21,695 | -2.08% | 563,956 | - | -3.41% |
| 05/14 | 22,165 | 22,300 | 22,110 | 22,155 | -0.45% | 352,383 | - | -1.47% |
| 05/13 | 22,275 | 22,310 | 22,110 | 22,255 | +0.47% | 291,969 | - | -1.08% |
| 05/12 | 22,455 | 22,490 | 22,150 | 22,150 | +0.64% | 276,740 | - | -1.51% |
| 05/11 | 22,135 | 22,195 | 21,910 | 22,010 | -1.3% | 225,081 | - | -2.18% |
| 05/08 | 22,210 | 22,340 | 22,170 | 22,300 | +0.61% | 204,644 | - | -0.88% |
| 05/07 | 22,165 | 22,200 | 22,025 | 22,165 | +2.03% | 237,571 | - | -1.39% |
| 05/01 | 21,815 | 21,910 | 21,700 | 21,725 | -1.18% | 270,223 | - | -3.23% |
| 04/30 | 21,980 | 22,020 | 21,820 | 21,985 | -0.86% | 352,039 | - | -1.99% |
| 04/28 | 22,410 | 22,495 | 22,120 | 22,175 | -1.64% | 277,082 | - | -1.12% |
| 04/27 | 22,370 | 22,590 | 22,330 | 22,545 | +0.78% | 232,153 | - | +0.78% |
| 04/24 | 22,495 | 22,560 | 22,300 | 22,370 | -1.06% | 238,783 | - | +0.39% |
| 04/23 | 22,650 | 22,755 | 22,470 | 22,610 | -0.59% | 319,506 | - | +1.34% |
| 04/22 | 22,720 | 22,810 | 22,690 | 22,745 | -0.35% | 149,569 | - | +1.72% |
| 04/21 | 22,960 | 23,035 | 22,790 | 22,825 | -0.11% | 159,875 | - | +1.86% |
| 04/20 | （IR情報）17:00 第16期(2025年1月21日～2026年1月20日)信託財産状況報告書 | |||||||
| 04/20 | 22,795 | 23,000 | 22,710 | 22,850 | -0.26% | 233,578 | - | +1.75% |
| 04/17 | 22,965 | 23,015 | 22,840 | 22,910 | -0.59% | 230,364 | - | +1.72% |
| 04/16 | 23,100 | 23,135 | 23,015 | 23,045 | -0.15% | 270,457 | - | +1.99% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
