日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

純銀上場信託(現物国内保管型)(1542)の株価時系列情報

純銀上場信託(現物国内保管型)(1542)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
2024/04/23 12,845 13,030 12,480 12,500 76,319
2024/04/22 13,945 13,950 13,150 13,185 57,951
2024/04/19 13,645 14,395 13,320 13,430 95,641
2024/04/18 14,285 14,595 14,000 14,245 52,207
2024/04/17 16,000 16,170 14,750 14,970 137,957
2024/04/16 16,225 17,450 15,120 16,525 175,021
2024/04/15 15,155 15,980 14,900 15,825 64,693
2024/04/12 14,795 15,210 14,635 15,210 48,138
2024/04/11 14,630 14,715 14,310 14,525 35,307
2024/04/10 15,000 15,000 14,600 14,790 34,942
2024/04/09 14,600 14,965 14,300 14,725 56,464
2024/04/08 13,520 14,335 13,400 14,295 59,213
2024/04/05 14,395 14,805 12,540 13,220 113,924
2024/04/04 14,180 14,995 13,755 14,995 152,704
2024/04/03 12,750 13,500 12,700 13,330 78,768
2024/04/02 12,200 12,525 11,730 12,450 25,245
2024/04/01 12,050 12,350 11,995 12,200 25,048
2024/03/29 11,335 12,200 11,320 11,845 29,081
2024/03/28 11,045 11,345 11,005 11,335 7,583
2024/03/27 11,115 11,140 10,990 11,070 10,730
2024/03/26 11,125 11,425 11,100 11,135 5,285
2024/03/25 11,030 11,130 11,025 11,110 5,533
2024/03/22 11,120 11,145 10,980 11,030 17,328
2024/03/21 11,380 11,535 11,350 11,460 20,258
2024/03/19 10,910 11,060 10,895 10,935 10,858
2024/03/18 10,870 11,000 10,790 10,925 29,919
2024/03/15 10,600 10,720 10,550 10,720 13,424
2024/03/14 10,625 10,650 10,570 10,620 11,381
2024/03/13 10,225 10,375 10,220 10,350 9,548
2024/03/12 10,405 10,415 10,335 10,380 4,714
2024/03/11 10,400 10,450 10,310 10,340 13,233
2024/03/08 10,350 10,350 10,265 10,315 8,979
2024/03/07 10,340 10,370 10,225 10,225 10,710
2024/03/06 10,320 10,330 10,155 10,180 11,240
2024/03/05 10,365 10,390 10,240 10,330 17,934
2024/03/04 10,125 10,125 9,950 10,050 10,662
2024/03/01 9,868 9,936 9,854 9,925 5,806
2024/02/29 9,868 9,868 9,831 9,858 4,536
2024/02/28 9,843 9,850 9,837 9,847 4,953
2024/02/27 9,850 9,877 9,838 9,862 6,693
2024/02/26 9,934 9,973 9,920 9,943 4,640
2024/02/22 9,930 9,983 9,920 9,935 4,361
2024/02/21 9,999 9,999 9,963 9,999 3,233
2024/02/20 10,000 10,000 9,971 9,999 3,546
2024/02/19 10,055 10,125 9,951 10,040 13,874
2024/02/16 9,969 9,972 9,912 9,944 12,358
2024/02/15 9,765 9,803 9,756 9,790 5,621
2024/02/14 9,787 9,787 9,725 9,730 8,304
2024/02/13 9,848 9,866 9,820 9,866 5,738
2024/02/09 9,832 9,866 9,803 9,830 6,968
2024/02/08 9,738 9,780 9,717 9,778 3,837
2024/02/07 9,753 9,778 9,730 9,766 5,547
2024/02/06 9,733 9,790 9,725 9,785 4,600
2024/02/05 9,870 9,871 9,785 9,802 4,731
2024/02/02 9,900 9,900 9,813 9,867 2,470
2024/02/01 9,890 9,935 9,813 9,813 6,235
2024/01/31 9,939 9,939 9,890 9,919 2,641
2024/01/30 9,943 9,949 9,899 9,902 5,555
2024/01/29 9,889 9,902 9,800 9,886 7,278
2024/01/26 9,868 9,875 9,815 9,875 7,654
2024/01/25 9,780 9,829 9,771 9,815 5,929
2024/01/24 9,827 9,827 9,752 9,766 3,550
2024/01/23 9,699 9,771 9,653 9,730 10,511
2024/01/22 9,810 9,841 9,749 9,750 10,902
2024/01/19 9,860 9,875 9,826 9,865 4,548
2024/01/18 9,838 9,838 9,769 9,770 3,226
2024/01/17 9,868 9,880 9,800 9,801 6,690
2024/01/16 9,870 9,875 9,800 9,850 3,926
2024/01/15 9,820 9,870 9,808 9,850 10,564
2024/01/12 9,755 9,760 9,719 9,760 6,636
2024/01/11 9,783 9,800 9,762 9,798 3,022
2024/01/10 9,721 9,778 9,714 9,743 5,373
2024/01/09 9,779 9,789 9,734 9,757 7,949
2024/01/05 9,748 9,806 9,712 9,803 6,858
2024/01/04 9,666 9,685 9,607 9,685 20,357
2023/12/29 9,830 9,876 9,815 9,815 18,176
2023/12/28 9,990 9,998 9,961 9,998 2,469
2023/12/27 9,988 9,995 9,936 9,938 4,673
2023/12/26 9,927 10,025 9,927 9,989 4,928
2023/12/25 9,882 10,035 9,882 9,986 5,735
2023/12/22 10,000 10,050 10,000 10,030 4,914
2023/12/21 10,010 10,020 9,951 10,000 2,731
2023/12/20 10,000 10,075 9,990 10,005 5,556
2023/12/19 9,884 9,980 9,884 9,962 2,380
2023/12/18 9,939 9,939 9,857 9,907 4,948
2023/12/15 9,930 9,990 9,929 9,990 11,280
2023/12/14 9,888 9,947 9,846 9,887 9,655
2023/12/13 9,712 9,742 9,641 9,685 11,547
2023/12/12 9,728 9,794 9,723 9,794 15,473
2023/12/11 9,721 9,821 9,720 9,820 16,869
2023/12/08 9,963 9,990 9,829 9,989 13,081
2023/12/07 10,230 10,255 10,125 10,125 7,340
2023/12/06 10,320 10,400 10,310 10,385 10,084
2023/12/05 10,455 10,495 10,390 10,460 11,150
2023/12/04 10,755 10,760 10,630 10,660 10,933
2023/12/01 10,695 10,705 10,640 10,670 4,537
2023/11/30 10,500 10,535 10,455 10,500 2,853
2023/11/29 10,485 10,645 10,475 10,495 13,271
2023/11/28 10,440 10,470 10,430 10,440 4,728
2023/11/27 10,305 10,530 10,305 10,450 19,544
2023/11/24 10,045 10,055 10,025 10,040 1,831
2023/11/22 10,005 10,035 9,980 10,030 2,398
2023/11/21 9,925 9,995 9,925 9,938 4,654
2023/11/20 10,055 10,070 10,030 10,035 4,628
2023/11/17 10,180 10,190 10,145 10,170 13,417
2023/11/16 10,115 10,145 10,025 10,050 19,062
2023/11/15 9,922 9,970 9,899 9,970 9,074
2023/11/14 9,737 9,790 9,737 9,788 1,650
2023/11/13 9,635 9,745 9,635 9,737 7,409
2023/11/10 9,795 9,842 9,780 9,842 5,244
2023/11/09 9,712 9,800 9,682 9,721 5,118
2023/11/08 9,825 9,825 9,693 9,701 7,504
2023/11/07 9,897 9,897 9,825 9,848 2,243
2023/11/06 9,857 9,932 9,857 9,932 6,925
2023/11/02 9,945 9,960 9,883 9,938 4,171
2023/11/01 9,985 9,985 9,835 9,835 6,257
2023/10/31 9,975 9,997 9,972 9,997 3,963
2023/10/30 9,950 9,968 9,929 9,955 3,631
2023/10/27 9,921 9,938 9,881 9,906 2,125
2023/10/26 9,889 9,959 9,867 9,955 3,544
2023/10/25 9,882 9,911 9,857 9,864 5,607
2023/10/24 9,930 9,982 9,930 9,932 4,848
2023/10/23 9,998 10,060 9,953 10,035 8,627
2023/10/20 9,976 9,995 9,911 9,911 7,667
2023/10/19 9,946 9,946 9,858 9,866 6,154
2023/10/18 9,838 9,990 9,829 9,990 11,747
2023/10/17 9,779 9,791 9,701 9,734 4,436
2023/10/16 9,821 9,822 9,749 9,765 8,858
2023/10/13 9,511 9,580 9,503 9,580 4,348
2023/10/12 9,598 9,659 9,562 9,632 8,268
2023/10/11 9,494 9,496 9,462 9,496 3,051
2023/10/10 9,446 9,500 9,446 9,495 12,033
2023/10/06 9,198 9,231 9,190 9,200 9,137
2023/10/05 9,217 9,308 9,205 9,291 7,866
2023/10/04 9,258 9,289 9,175 9,188 8,199
2023/10/03 9,218 9,288 9,125 9,250 28,298
2023/10/02 9,682 9,682 9,510 9,518 28,325
2023/09/29 9,717 9,855 9,710 9,855 6,969
2023/09/28 9,651 9,720 9,651 9,695 8,542
2023/09/27 9,720 9,803 9,720 9,765 8,245
2023/09/26 9,882 9,979 9,810 9,854 6,942
2023/09/25 10,015 10,090 10,015 10,020 5,243
2023/09/22 9,919 10,085 9,919 10,085 4,481
2023/09/21 9,920 9,949 9,912 9,949 2,537
2023/09/20 9,986 10,015 9,938 9,950 6,354
2023/09/19 10,045 10,045 9,999 10,015 5,606
2023/09/15 9,755 9,896 9,725 9,896 4,939
2023/09/14 9,801 9,846 9,710 9,710 6,545
2023/09/13 9,905 9,936 9,810 9,820 4,856
2023/09/12 9,895 9,938 9,862 9,903 3,213
2023/09/11 9,858 9,859 9,812 9,849 6,599
2023/09/08 9,821 9,871 9,797 9,871 7,343
2023/09/07 9,845 9,892 9,812 9,845 7,621
2023/09/06 9,981 9,981 9,924 9,949 7,867
2023/09/05 10,040 10,055 10,005 10,010 3,189
2023/09/04 10,145 10,145 10,060 10,100 1,941
2023/09/01 10,150 10,185 10,130 10,155 4,356
2023/08/31 10,255 10,280 10,210 10,240 5,583
2023/08/30 10,335 10,350 10,285 10,305 5,176
2023/08/29 10,150 10,225 10,145 10,200 4,244
2023/08/28 10,185 10,200 10,135 10,135 6,557
2023/08/25 10,105 10,120 10,050 10,065 3,513
2023/08/24 10,100 10,175 10,075 10,105 7,546
2023/08/23 9,885 9,960 9,885 9,960 4,865
2023/08/22 9,901 9,937 9,841 9,895 6,685
2023/08/21 9,699 9,710 9,641 9,687 2,851
2023/08/18 9,620 9,713 9,601 9,683 4,244
2023/08/17 9,662 9,662 9,560 9,600 4,948
2023/08/16 9,602 9,623 9,563 9,600 1,859
2023/08/15 9,612 9,614 9,575 9,602 2,271
2023/08/14 9,608 9,608 9,550 9,575 6,618
2023/08/10 9,551 9,580 9,530 9,537 3,561
2023/08/09 9,500 9,588 9,484 9,553 6,203
2023/08/08 9,658 9,675 9,590 9,632 5,399
2023/08/07 9,715 9,779 9,710 9,715 4,227
2023/08/04 9,756 9,776 9,712 9,737 4,686
2023/08/03 9,785 9,833 9,785 9,824 2,640
2023/08/02 10,025 10,025 9,914 9,936 3,119
2023/08/01 10,060 10,060 10,015 10,030 4,703
2023/07/31 9,877 9,877 9,803 9,850 3,336
2023/07/28 9,732 9,845 9,499 9,697 12,282
2023/07/27 10,035 10,060 10,000 10,015 3,900
2023/07/26 9,980 9,997 9,910 9,921 2,166
2023/07/25 9,965 9,980 9,900 9,980 1,917
2023/07/24 10,020 10,055 9,870 9,968 4,308
2023/07/21 10,045 10,050 9,995 9,995 8,860
2023/07/20 10,105 10,150 10,090 10,110 8,863
2023/07/19 10,045 10,055 10,020 10,050 5,493
2023/07/18 9,922 10,040 9,920 9,956 7,937
2023/07/14 9,902 9,902 9,825 9,873 11,308
2023/07/13 9,625 9,717 9,625 9,717 13,006
2023/07/12 9,430 9,480 9,412 9,457 5,981
2023/07/11 9,508 9,508 9,468 9,497 3,630
2023/07/10 9,493 9,539 9,476 9,510 2,205
2023/07/07 9,568 9,569 9,475 9,492 4,848
2023/07/06 9,630 9,677 9,620 9,673 7,364
2023/07/05 9,595 9,604 9,557 9,600 2,788
2023/07/04 9,600 9,618 9,570 9,604 2,847
2023/07/03 9,562 9,563 9,486 9,563 4,949
2023/06/30 9,422 9,461 9,420 9,448 2,655

このページの先頭へ