純プラチナ上場信託(現物国内保管型)(1541)の株価時系列情報
純プラチナ上場信託(現物国内保管型)(1541)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 4,210 | 4,220 | 4,190 | 4,190 | 33,239 |
| 2024/04/19 | 4,195 | 4,250 | 4,190 | 4,200 | 48,247 |
| 2024/04/18 | 4,210 | 4,220 | 4,185 | 4,195 | 45,694 |
| 2024/04/17 | 4,355 | 4,355 | 4,260 | 4,260 | 68,311 |
| 2024/04/16 | 4,375 | 4,400 | 4,345 | 4,355 | 65,868 |
| 2024/04/15 | 4,385 | 4,410 | 4,350 | 4,410 | 104,345 |
| 2024/04/12 | 4,395 | 4,455 | 4,375 | 4,455 | 75,753 |
| 2024/04/11 | 4,300 | 4,335 | 4,295 | 4,325 | 29,079 |
| 2024/04/10 | 4,350 | 4,350 | 4,310 | 4,335 | 86,487 |
| 2024/04/09 | 4,265 | 4,320 | 4,255 | 4,315 | 102,037 |
| 2024/04/08 | 4,100 | 4,120 | 4,080 | 4,100 | 56,433 |
| 2024/04/05 | 4,105 | 4,120 | 4,055 | 4,070 | 39,594 |
| 2024/04/04 | 4,140 | 4,180 | 4,140 | 4,165 | 68,616 |
| 2024/04/03 | 4,055 | 4,120 | 4,050 | 4,120 | 64,762 |
| 2024/04/02 | 4,005 | 4,020 | 3,985 | 4,015 | 15,897 |
| 2024/04/01 | 4,010 | 4,030 | 4,000 | 4,005 | 38,590 |
| 2024/03/29 | 3,995 | 4,010 | 3,980 | 4,000 | 19,485 |
| 2024/03/28 | 3,970 | 3,990 | 3,965 | 3,990 | 18,231 |
| 2024/03/27 | 3,990 | 4,000 | 3,990 | 3,990 | 16,918 |
| 2024/03/26 | 3,985 | 4,000 | 3,980 | 3,985 | 15,307 |
| 2024/03/25 | 3,975 | 3,985 | 3,965 | 3,980 | 13,046 |
| 2024/03/22 | 4,000 | 4,005 | 3,975 | 3,975 | 37,049 |
| 2024/03/21 | 4,015 | 4,015 | 3,985 | 4,005 | 38,524 |
| 2024/03/19 | 3,975 | 3,990 | 3,965 | 3,985 | 27,797 |
| 2024/03/18 | 4,040 | 4,045 | 4,000 | 4,000 | 29,092 |
| 2024/03/15 | 4,005 | 4,015 | 3,990 | 4,010 | 12,179 |
| 2024/03/14 | 4,015 | 4,040 | 4,015 | 4,020 | 47,410 |
| 2024/03/13 | 3,975 | 3,990 | 3,965 | 3,990 | 20,267 |
| 2024/03/12 | 3,995 | 4,005 | 3,985 | 3,995 | 53,196 |
| 2024/03/11 | 3,960 | 3,970 | 3,950 | 3,960 | 29,646 |
| 2024/03/08 | 3,975 | 3,990 | 3,965 | 3,990 | 28,447 |
| 2024/03/07 | 3,965 | 3,970 | 3,950 | 3,960 | 50,376 |
| 2024/03/06 | 3,925 | 3,935 | 3,915 | 3,935 | 32,138 |
| 2024/03/05 | 3,960 | 3,970 | 3,930 | 3,935 | 41,402 |
| 2024/03/04 | 3,935 | 3,940 | 3,925 | 3,935 | 16,983 |
| 2024/03/01 | 3,925 | 3,940 | 3,915 | 3,930 | 29,949 |
| 2024/02/29 | 3,930 | 3,940 | 3,925 | 3,940 | 20,675 |
| 2024/02/28 | 3,955 | 3,955 | 3,935 | 3,935 | 15,864 |
| 2024/02/27 | 3,935 | 3,945 | 3,925 | 3,945 | 34,741 |
| 2024/02/26 | 3,970 | 3,975 | 3,950 | 3,950 | 25,076 |
| 2024/02/22 | 3,950 | 3,955 | 3,935 | 3,940 | 48,293 |
| 2024/02/21 | 3,990 | 3,990 | 3,970 | 3,970 | 12,447 |
| 2024/02/20 | 3,980 | 3,980 | 3,965 | 3,965 | 10,575 |
| 2024/02/19 | 3,985 | 4,000 | 3,970 | 3,985 | 53,875 |
| 2024/02/16 | 3,985 | 3,990 | 3,955 | 3,960 | 34,376 |
| 2024/02/15 | 3,980 | 3,990 | 3,950 | 3,965 | 23,757 |
| 2024/02/14 | 3,940 | 3,945 | 3,930 | 3,940 | 20,422 |
| 2024/02/13 | 3,955 | 3,975 | 3,950 | 3,965 | 28,160 |
| 2024/02/09 | 3,960 | 3,965 | 3,950 | 3,955 | 22,565 |
| 2024/02/08 | 3,940 | 3,940 | 3,920 | 3,935 | 67,107 |
| 2024/02/07 | 3,965 | 3,975 | 3,960 | 3,970 | 3,788 |
| 2024/02/06 | 3,970 | 3,980 | 3,955 | 3,965 | 13,122 |
| 2024/02/05 | 3,955 | 3,985 | 3,950 | 3,985 | 20,330 |
| 2024/02/02 | 3,965 | 3,975 | 3,955 | 3,975 | 18,779 |
| 2024/02/01 | 4,000 | 4,000 | 3,975 | 3,975 | 28,571 |
| 2024/01/31 | 4,005 | 4,025 | 4,000 | 4,020 | 23,229 |
| 2024/01/30 | 4,025 | 4,030 | 4,010 | 4,020 | 31,056 |
| 2024/01/29 | 4,000 | 4,010 | 3,985 | 3,985 | 31,181 |
| 2024/01/26 | 3,940 | 3,955 | 3,935 | 3,955 | 14,895 |
| 2024/01/25 | 3,970 | 3,970 | 3,960 | 3,960 | 6,412 |
| 2024/01/24 | 3,980 | 3,980 | 3,965 | 3,965 | 8,599 |
| 2024/01/23 | 3,955 | 3,985 | 3,950 | 3,985 | 19,078 |
| 2024/01/22 | 3,960 | 3,975 | 3,955 | 3,970 | 31,294 |
| 2024/01/19 | 4,000 | 4,020 | 3,980 | 3,990 | 72,823 |
| 2024/01/18 | 3,960 | 3,960 | 3,925 | 3,945 | 37,322 |
| 2024/01/17 | 3,965 | 3,970 | 3,940 | 3,960 | 31,465 |
| 2024/01/16 | 3,975 | 3,985 | 3,960 | 3,980 | 11,788 |
| 2024/01/15 | 3,940 | 3,975 | 3,925 | 3,975 | 40,638 |
| 2024/01/12 | 3,945 | 3,955 | 3,940 | 3,955 | 26,017 |
| 2024/01/11 | 3,935 | 3,975 | 3,935 | 3,975 | 64,538 |
| 2024/01/10 | 3,965 | 3,985 | 3,955 | 3,960 | 45,045 |
| 2024/01/09 | 4,000 | 4,010 | 3,985 | 3,995 | 37,888 |
| 2024/01/05 | 4,025 | 4,035 | 4,015 | 4,025 | 25,635 |
| 2024/01/04 | 4,050 | 4,060 | 4,030 | 4,060 | 27,112 |
| 2023/12/29 | 4,095 | 4,130 | 4,095 | 4,115 | 32,112 |
| 2023/12/28 | 4,075 | 4,100 | 4,070 | 4,085 | 50,274 |
| 2023/12/27 | 4,040 | 4,060 | 4,030 | 4,035 | 44,379 |
| 2023/12/26 | 4,015 | 4,030 | 4,010 | 4,015 | 24,980 |
| 2023/12/25 | 4,005 | 4,045 | 4,005 | 4,015 | 16,168 |
| 2023/12/22 | 3,990 | 4,020 | 3,985 | 3,995 | 9,230 |
| 2023/12/21 | 4,015 | 4,035 | 4,015 | 4,030 | 18,325 |
| 2023/12/20 | 4,005 | 4,030 | 4,005 | 4,015 | 57,116 |
| 2023/12/19 | 3,970 | 3,990 | 3,960 | 3,970 | 8,670 |
| 2023/12/18 | 3,945 | 3,975 | 3,940 | 3,975 | 14,757 |
| 2023/12/15 | 4,000 | 4,005 | 3,975 | 3,975 | 29,942 |
| 2023/12/14 | 3,960 | 3,960 | 3,910 | 3,940 | 23,956 |
| 2023/12/13 | 3,965 | 3,985 | 3,965 | 3,975 | 29,291 |
| 2023/12/12 | 3,945 | 3,945 | 3,925 | 3,935 | 10,611 |
| 2023/12/11 | 3,955 | 3,960 | 3,935 | 3,935 | 29,838 |
| 2023/12/08 | 3,900 | 3,915 | 3,880 | 3,915 | 30,225 |
| 2023/12/07 | 3,905 | 3,910 | 3,880 | 3,885 | 52,874 |
| 2023/12/06 | 3,935 | 3,945 | 3,920 | 3,930 | 25,296 |
| 2023/12/05 | 3,990 | 3,995 | 3,960 | 3,960 | 38,694 |
| 2023/12/04 | 4,055 | 4,055 | 4,015 | 4,025 | 37,938 |
| 2023/12/01 | 4,045 | 4,045 | 4,030 | 4,035 | 9,646 |
| 2023/11/30 | 4,030 | 4,040 | 4,015 | 4,020 | 10,158 |
| 2023/11/29 | 4,065 | 4,080 | 4,050 | 4,050 | 33,780 |
| 2023/11/28 | 4,025 | 4,025 | 3,985 | 4,000 | 30,355 |
| 2023/11/27 | 4,060 | 4,080 | 4,050 | 4,060 | 16,848 |
| 2023/11/24 | 4,035 | 4,035 | 4,015 | 4,030 | 11,875 |
| 2023/11/22 | 4,055 | 4,055 | 4,030 | 4,045 | 59,702 |
| 2023/11/21 | 4,005 | 4,015 | 3,990 | 3,990 | 28,342 |
| 2023/11/20 | 3,985 | 3,990 | 3,965 | 3,965 | 19,445 |
| 2023/11/17 | 3,990 | 3,995 | 3,970 | 3,990 | 22,806 |
| 2023/11/16 | 4,020 | 4,030 | 3,985 | 4,000 | 30,711 |
| 2023/11/15 | 3,980 | 3,985 | 3,970 | 3,980 | 24,574 |
| 2023/11/14 | 3,935 | 3,950 | 3,935 | 3,935 | 39,749 |
| 2023/11/13 | 3,850 | 3,885 | 3,845 | 3,885 | 67,756 |
| 2023/11/10 | 3,895 | 3,905 | 3,880 | 3,895 | 52,227 |
| 2023/11/09 | 3,915 | 3,930 | 3,895 | 3,930 | 52,802 |
| 2023/11/08 | 3,965 | 3,975 | 3,950 | 3,970 | 53,885 |
| 2023/11/07 | 4,005 | 4,010 | 3,990 | 4,000 | 47,803 |
| 2023/11/06 | 4,080 | 4,080 | 4,055 | 4,075 | 21,565 |
| 2023/11/02 | 4,070 | 4,085 | 4,070 | 4,075 | 14,705 |
| 2023/11/01 | 4,120 | 4,135 | 4,085 | 4,085 | 46,406 |
| 2023/10/31 | 4,060 | 4,105 | 4,060 | 4,095 | 64,238 |
| 2023/10/30 | 3,995 | 4,000 | 3,990 | 4,000 | 24,331 |
| 2023/10/27 | 4,010 | 4,015 | 4,000 | 4,015 | 28,725 |
| 2023/10/26 | 4,025 | 4,025 | 3,995 | 4,000 | 78,209 |
| 2023/10/25 | 3,980 | 3,990 | 3,960 | 3,975 | 20,335 |
| 2023/10/24 | 3,990 | 4,010 | 3,990 | 4,010 | 9,168 |
| 2023/10/23 | 4,000 | 4,010 | 3,975 | 3,995 | 14,780 |
| 2023/10/20 | 4,005 | 4,015 | 3,980 | 3,980 | 31,223 |
| 2023/10/19 | 3,985 | 3,995 | 3,965 | 3,965 | 112,824 |
| 2023/10/18 | 4,005 | 4,035 | 4,005 | 4,035 | 26,999 |
| 2023/10/17 | 3,985 | 3,995 | 3,975 | 3,975 | 18,816 |
| 2023/10/16 | 3,955 | 3,965 | 3,935 | 3,940 | 28,083 |
| 2023/10/13 | 3,920 | 3,920 | 3,900 | 3,900 | 48,435 |
| 2023/10/12 | 3,970 | 3,990 | 3,965 | 3,990 | 15,247 |
| 2023/10/11 | 3,930 | 3,960 | 3,915 | 3,960 | 15,594 |
| 2023/10/10 | 3,950 | 3,965 | 3,925 | 3,960 | 34,451 |
| 2023/10/06 | 3,880 | 3,880 | 3,825 | 3,825 | 73,585 |
| 2023/10/05 | 3,890 | 3,915 | 3,880 | 3,915 | 24,678 |
| 2023/10/04 | 3,900 | 3,915 | 3,880 | 3,880 | 35,823 |
| 2023/10/03 | 3,945 | 3,950 | 3,915 | 3,920 | 44,786 |
| 2023/10/02 | 4,065 | 4,065 | 3,990 | 3,990 | 17,049 |
| 2023/09/29 | 4,060 | 4,075 | 4,055 | 4,070 | 36,819 |
| 2023/09/28 | 3,995 | 4,010 | 3,990 | 4,010 | 16,534 |
| 2023/09/27 | 4,020 | 4,045 | 4,020 | 4,045 | 11,829 |
| 2023/09/26 | 4,045 | 4,045 | 4,020 | 4,045 | 31,997 |
| 2023/09/25 | 4,080 | 4,080 | 4,060 | 4,075 | 13,112 |
| 2023/09/22 | 4,035 | 4,080 | 4,030 | 4,075 | 17,853 |
| 2023/09/21 | 4,075 | 4,080 | 4,045 | 4,060 | 10,437 |
| 2023/09/20 | 4,120 | 4,125 | 4,095 | 4,095 | 26,848 |
| 2023/09/19 | 4,105 | 4,110 | 4,090 | 4,090 | 15,839 |
| 2023/09/15 | 4,025 | 4,050 | 4,020 | 4,035 | 16,574 |
| 2023/09/14 | 3,995 | 4,005 | 3,990 | 4,005 | 9,141 |
| 2023/09/13 | 4,025 | 4,025 | 4,000 | 4,010 | 25,467 |
| 2023/09/12 | 3,965 | 3,995 | 3,960 | 3,995 | 16,924 |
| 2023/09/11 | 3,950 | 3,955 | 3,930 | 3,955 | 52,368 |
| 2023/09/08 | 3,985 | 4,005 | 3,980 | 4,005 | 16,374 |
| 2023/09/07 | 3,995 | 4,025 | 3,985 | 3,995 | 35,168 |
| 2023/09/06 | 4,055 | 4,060 | 4,025 | 4,040 | 31,049 |
| 2023/09/05 | 4,110 | 4,115 | 4,085 | 4,095 | 28,089 |
| 2023/09/04 | 4,115 | 4,145 | 4,115 | 4,130 | 28,451 |
| 2023/09/01 | 4,140 | 4,145 | 4,120 | 4,140 | 35,115 |
| 2023/08/31 | 4,180 | 4,200 | 4,165 | 4,170 | 15,645 |
| 2023/08/30 | 4,190 | 4,210 | 4,185 | 4,200 | 33,538 |
| 2023/08/29 | 4,170 | 4,180 | 4,160 | 4,160 | 42,279 |
| 2023/08/28 | 4,075 | 4,105 | 4,070 | 4,100 | 64,447 |
| 2023/08/25 | 4,030 | 4,050 | 4,015 | 4,025 | 28,973 |
| 2023/08/24 | 4,000 | 4,020 | 3,995 | 4,005 | 30,609 |
| 2023/08/23 | 3,975 | 4,005 | 3,975 | 3,995 | 35,174 |
| 2023/08/22 | 3,945 | 3,955 | 3,935 | 3,950 | 18,494 |
| 2023/08/21 | 3,935 | 3,945 | 3,930 | 3,940 | 14,051 |
| 2023/08/18 | 3,875 | 3,905 | 3,875 | 3,880 | 21,754 |
| 2023/08/17 | 3,865 | 3,870 | 3,850 | 3,865 | 6,205 |
| 2023/08/16 | 3,860 | 3,865 | 3,845 | 3,855 | 48,034 |
| 2023/08/15 | 3,925 | 3,925 | 3,895 | 3,900 | 50,563 |
| 2023/08/14 | 3,950 | 3,970 | 3,915 | 3,925 | 22,906 |
| 2023/08/10 | 3,860 | 3,885 | 3,845 | 3,885 | 37,743 |
| 2023/08/09 | 3,900 | 3,900 | 3,870 | 3,895 | 117,873 |
| 2023/08/08 | 3,930 | 3,945 | 3,920 | 3,940 | 7,621 |
| 2023/08/07 | 3,935 | 3,945 | 3,925 | 3,945 | 6,656 |
| 2023/08/04 | 3,920 | 3,935 | 3,915 | 3,925 | 18,491 |
| 2023/08/03 | 3,940 | 3,955 | 3,925 | 3,955 | 8,648 |
| 2023/08/02 | 3,990 | 3,990 | 3,955 | 3,970 | 9,422 |
| 2023/08/01 | 4,015 | 4,030 | 4,005 | 4,005 | 25,703 |
| 2023/07/31 | 3,925 | 3,955 | 3,925 | 3,945 | 20,303 |
| 2023/07/28 | 3,900 | 3,970 | 3,900 | 3,935 | 42,698 |
| 2023/07/27 | 4,055 | 4,055 | 4,025 | 4,035 | 16,107 |
| 2023/07/26 | 4,060 | 4,065 | 4,045 | 4,045 | 6,749 |
| 2023/07/25 | 4,040 | 4,065 | 4,030 | 4,065 | 10,880 |
| 2023/07/24 | 4,065 | 4,085 | 4,050 | 4,050 | 17,340 |
| 2023/07/21 | 4,015 | 4,025 | 4,000 | 4,025 | 9,723 |
| 2023/07/20 | 4,055 | 4,065 | 4,035 | 4,040 | 18,487 |
| 2023/07/19 | 4,085 | 4,095 | 4,075 | 4,090 | 16,391 |
| 2023/07/18 | 4,050 | 4,075 | 4,045 | 4,070 | 21,266 |
| 2023/07/14 | 4,050 | 4,050 | 3,995 | 4,010 | 36,279 |
| 2023/07/13 | 3,970 | 4,000 | 3,955 | 4,000 | 22,651 |
| 2023/07/12 | 3,945 | 3,950 | 3,910 | 3,935 | 28,057 |
| 2023/07/11 | 3,960 | 3,970 | 3,945 | 3,965 | 14,415 |
| 2023/07/10 | 3,955 | 3,955 | 3,910 | 3,925 | 97,372 |
| 2023/07/07 | 3,945 | 3,945 | 3,920 | 3,920 | 27,288 |
| 2023/07/06 | 4,005 | 4,005 | 3,960 | 3,960 | 22,205 |
| 2023/07/05 | 4,015 | 4,025 | 3,990 | 4,005 | 26,547 |
| 2023/07/04 | 3,990 | 4,010 | 3,980 | 4,005 | 21,700 |
| 2023/07/03 | 3,950 | 3,975 | 3,930 | 3,960 | 41,430 |
| 2023/06/30 | 3,950 | 3,975 | 3,930 | 3,950 | 59,502 |
| 2023/06/29 | 3,985 | 3,995 | 3,970 | 3,990 | 13,731 |