KabuInsight

三菱ＵＦＪ信託銀行株式会社　純金上場信託（現物国内保管型）

1540
その他/その他/Japan Physical Gold ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1324,455.024,610.024,450.024,505.0-220.0-0.89%343,424
2026-03-1224,615.024,770.024,600.024,725.0-30.0-0.12%386,430
2026-03-1124,820.024,950.024,725.024,755.0+205.0+0.84%453,024
2026-03-1024,500.024,655.024,415.024,550.00.00.00%434,741
2026-03-0924,300.024,555.024,000.024,550.0+55.0+0.22%703,614
2026-03-0624,235.024,525.024,055.024,495.00.00.00%548,911
2026-03-0524,680.024,740.024,395.024,495.0-155.0-0.63%490,383
2026-03-0424,670.024,975.024,460.024,650.0-810.0-3.18%1,206,465
2026-03-0325,655.025,780.025,300.025,460.0-205.0-0.80%1,155,523
2026-03-0225,665.025,665.025,120.025,665.0+1055.0+4.29%1,165,301
2026-02-2724,625.024,745.024,500.024,610.0-50.0-0.20%454,125
2026-02-2624,665.024,750.024,595.024,660.0-30.0-0.12%472,031
2026-02-2524,485.024,765.024,385.024,690.0+205.0+0.84%644,625
2026-02-2424,800.024,800.024,350.024,485.0+660.0+2.77%703,422
2026-02-2023,760.023,880.023,665.023,825.0+25.0+0.11%567,136
2026-02-1923,530.023,800.023,430.023,800.0+625.0+2.70%546,370
2026-02-1822,755.023,240.022,755.023,175.0+200.0+0.87%571,854
2026-02-1723,520.023,530.022,735.022,975.0-490.0-2.09%840,021
2026-02-1623,665.023,745.023,395.023,465.0+60.0+0.26%674,110
2026-02-1323,245.023,695.023,220.023,405.0-620.0-2.58%958,963
2026-02-1224,100.024,135.023,845.024,025.0-175.0-0.72%651,803
2026-02-1024,400.024,495.024,090.024,200.0-160.0-0.66%971,094
2026-02-0924,645.024,670.024,030.024,360.0+715.0+3.02%1,189,540
2026-02-0622,630.024,040.022,460.023,645.0-455.0-1.89%1,994,261
2026-02-0524,725.024,760.023,670.024,100.0-665.0-2.69%1,895,152
2026-02-0424,150.024,990.024,015.024,765.0+1400.0+5.99%2,039,951
2026-02-0322,900.023,450.022,590.023,365.0+2130.0+10.03%2,196,903
2026-02-0222,885.023,645.021,175.021,235.0-3460.0-14.01%4,488,724
2026-01-3026,025.026,280.024,015.024,695.0-1805.0-6.81%2,852,974
2026-01-2925,890.026,585.025,805.026,500.0+1610.0+6.47%2,042,357
2026-01-2824,410.024,985.024,300.024,890.0+645.0+2.66%1,564,200
2026-01-2723,900.024,245.023,800.024,245.0+350.0+1.46%1,118,737
2026-01-2624,000.024,135.023,830.023,895.0-5.0-0.02%1,322,014
2026-01-2323,995.024,070.023,830.023,900.0+490.0+2.09%953,065
2026-01-2223,285.023,495.023,120.023,410.0-245.0-1.04%1,243,999
2026-01-2123,485.023,800.023,330.023,655.0+725.0+3.16%1,658,124
2026-01-2022,610.022,930.022,535.022,930.0+440.0+1.96%833,499
2026-01-1922,535.022,570.022,410.022,490.0+190.0+0.85%713,918
2026-01-1622,430.022,450.022,200.022,300.0-35.0-0.16%587,916
2026-01-1522,510.022,560.022,230.022,335.0-305.0-1.35%881,541
2026-01-1422,375.022,640.022,340.022,640.0+425.0+1.91%1,037,531
2026-01-1322,240.022,245.022,030.022,215.0+710.0+3.30%785,668
2026-01-0921,380.021,525.021,315.021,505.0+350.0+1.65%509,207
2026-01-0821,315.021,375.021,140.021,155.0-145.0-0.68%550,747
2026-01-0721,500.021,530.021,200.021,300.00.00.00%524,465
2026-01-0621,380.021,420.021,210.021,300.0+30.0+0.14%702,413
2026-01-0521,160.021,420.021,070.021,270.0+465.0+2.24%874,932
2025-12-3020,700.020,990.020,675.020,805.0-655.0-3.05%1,089,620
2025-12-2921,695.021,695.021,260.021,460.0-75.0-0.35%699,305
2025-12-2621,670.021,790.021,490.021,535.0-120.0-0.55%923,991
2025-12-2521,490.021,660.021,355.021,655.0+165.0+0.77%386,893
2025-12-2421,540.021,685.021,435.021,490.0+115.0+0.54%751,980
2025-12-2321,540.021,720.021,280.021,375.0+165.0+0.78%1,133,869
2025-12-2220,980.021,215.020,915.021,210.0+585.0+2.84%736,760
2025-12-1920,635.020,640.020,525.020,625.0-30.0-0.15%332,177
2025-12-1820,670.020,685.020,560.020,655.0+60.0+0.29%444,277
2025-12-1720,365.020,610.020,365.020,595.0+265.0+1.30%376,930
2025-12-1620,550.020,555.020,210.020,330.0-305.0-1.48%717,523
2025-12-1520,550.020,675.020,510.020,635.0+235.0+1.15%526,983
2025-12-1220,305.020,400.020,195.020,400.0+305.0+1.52%348,790
2025-12-1120,110.020,220.020,030.020,095.0-20.0-0.10%315,587
2025-12-1020,110.020,135.020,050.020,115.0+125.0+0.63%259,991
2025-12-0920,005.020,015.019,920.019,990.0-25.0-0.12%282,667
2025-12-0820,015.020,065.019,940.020,015.0+15.0+0.07%331,719
2025-12-0519,920.020,015.019,880.020,000.0+105.0+0.53%253,818
2025-12-0420,000.020,080.019,870.019,895.0-125.0-0.62%554,187
2025-12-0320,055.020,145.020,015.020,020.0-35.0-0.17%291,720
2025-12-0220,275.020,345.020,050.020,055.0-195.0-0.96%585,151
2025-12-0120,235.020,460.020,170.020,250.0+185.0+0.92%758,623
2025-11-2819,910.020,065.019,905.020,065.0+210.0+1.06%390,689
2025-11-2719,960.019,985.019,800.019,855.00.00.00%412,910
2025-11-2619,740.019,925.019,715.019,855.0+55.0+0.28%419,730
2025-11-2519,755.019,830.019,650.019,800.0+480.0+2.48%553,698
2025-11-2119,600.019,650.019,320.019,320.0-280.0-1.43%615,897
2025-11-2019,755.019,785.019,445.019,600.0+85.0+0.44%712,660
2025-11-1919,425.019,555.019,220.019,515.0+445.0+2.33%669,785
2025-11-1819,365.019,425.019,040.019,070.0-345.0-1.78%726,357
2025-11-1719,705.019,710.019,375.019,415.0-705.0-3.50%1,062,357
2025-11-1420,055.020,265.020,000.020,120.0-65.0-0.32%845,952
2025-11-1320,140.020,240.020,000.020,185.0+435.0+2.20%874,305
2025-11-1220,000.020,080.019,655.019,750.0-110.0-0.55%873,405
2025-11-1119,835.020,000.019,730.019,860.0+480.0+2.48%1,029,226
2025-11-1019,045.019,380.018,980.019,380.0+520.0+2.76%605,657
2025-11-0718,895.018,970.018,810.018,860.0-45.0-0.24%449,072
2025-11-0619,030.019,120.018,785.018,905.0+50.0+0.27%653,168
2025-11-0518,675.019,000.018,525.018,855.0-220.0-1.15%814,619
2025-11-0419,430.019,430.019,060.019,075.0-95.0-0.50%751,698
2025-10-3119,550.019,585.019,120.019,170.0+360.0+1.91%1,026,634
2025-10-3018,650.018,860.018,520.018,810.0+325.0+1.76%751,326
2025-10-2918,165.018,850.018,155.018,485.0+235.0+1.29%1,017,000
2025-10-2818,755.018,895.018,215.018,250.0-1045.0-5.42%1,511,696
2025-10-2719,250.019,395.019,060.019,295.0-215.0-1.10%753,569
2025-10-2319,855.020,075.019,265.019,510.0-745.0-3.68%1,553,742
2025-10-2220,170.020,860.019,205.020,255.0-1380.0-6.38%2,270,988
2025-10-2123,850.023,915.021,225.021,635.0-890.0-3.95%1,819,725
2025-10-2021,900.023,085.021,815.022,525.0-875.0-3.74%1,732,473
2025-10-1723,740.025,740.023,000.023,400.0+1005.0+4.49%3,045,058
2025-10-1621,885.022,810.021,500.022,395.0+1345.0+6.39%2,047,775
2025-10-1520,600.021,065.020,375.021,050.0+885.0+4.39%1,001,985
2025-10-1420,250.020,600.020,000.020,165.0+715.0+3.68%1,267,869
2025-10-1019,550.019,745.019,300.019,450.0-300.0-1.52%865,045
2025-10-0919,515.019,790.019,355.019,750.0+350.0+1.80%740,242
2025-10-0819,250.019,650.019,170.019,400.0+465.0+2.46%941,981
2025-10-0718,670.018,985.018,615.018,935.0+535.0+2.91%878,487
2025-10-0618,415.018,430.018,080.018,400.0+465.0+2.59%767,124
2025-10-0318,000.018,080.017,870.017,935.0-230.0-1.27%637,124
2025-10-0218,615.018,790.017,945.018,165.0-635.0-3.38%1,637,779
2025-10-0118,985.019,480.018,520.018,800.0-200.0-1.05%2,167,830
2025-09-3018,785.019,000.018,360.019,000.0+835.0+4.60%1,548,462
2025-09-2917,845.018,260.017,740.018,165.0+530.0+3.01%1,030,557
2025-09-2617,695.017,700.017,605.017,635.0+95.0+0.54%512,104
2025-09-2517,500.017,570.017,430.017,540.0+20.0+0.11%590,048
2025-09-2417,355.017,570.017,340.017,520.0+370.0+2.16%893,461
2025-09-2217,140.017,190.017,035.017,150.0+370.0+2.21%467,840
2025-09-1916,650.016,790.016,635.016,780.0-20.0-0.12%345,478
2025-09-1817,025.017,060.016,440.016,800.0-145.0-0.86%838,841
2025-09-1717,210.017,225.016,890.016,945.0-195.0-1.14%714,562
2025-09-1616,950.017,250.016,860.017,140.0+470.0+2.82%812,524
2025-09-1216,500.016,885.016,445.016,670.0+195.0+1.18%760,784
2025-09-1116,400.016,475.016,385.016,475.0——470,192

直近120営業日分を表示