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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,270 | 4,335 | 4,260 | 4,300 | 19,226 |
| 2024/07/25 | 4,355 | 4,355 | 4,230 | 4,260 | 39,733 |
| 2024/07/24 | 4,460 | 4,465 | 4,400 | 4,405 | 29,330 |
| 2024/07/23 | 4,490 | 4,495 | 4,450 | 4,475 | 24,181 |
| 2024/07/22 | 4,570 | 4,570 | 4,525 | 4,525 | 13,783 |
| 2024/07/19 | 4,585 | 4,590 | 4,510 | 4,555 | 61,805 |
| 2024/07/18 | 4,675 | 4,695 | 4,650 | 4,685 | 20,429 |
| 2024/07/17 | 4,740 | 4,740 | 4,725 | 4,735 | 9,748 |
| 2024/07/16 | 4,730 | 4,730 | 4,705 | 4,715 | 14,663 |
| 2024/07/12 | 4,775 | 4,780 | 4,735 | 4,765 | 12,256 |
| 2024/07/11 | 4,835 | 4,835 | 4,780 | 4,785 | 13,740 |
| 2024/07/10 | 4,795 | 4,805 | 4,775 | 4,780 | 26,597 |
| 2024/07/09 | 4,785 | 4,855 | 4,785 | 4,855 | 14,892 |
| 2024/07/08 | 4,855 | 4,860 | 4,825 | 4,850 | 20,826 |
| 2024/07/05 | 4,845 | 4,845 | 4,760 | 4,785 | 28,505 |
| 2024/07/04 | 4,760 | 4,795 | 4,760 | 4,795 | 14,247 |
| 2024/07/03 | 4,720 | 4,755 | 4,720 | 4,750 | 21,409 |
| 2024/07/02 | 4,690 | 4,710 | 4,685 | 4,700 | 14,916 |
| 2024/07/01 | 4,740 | 4,745 | 4,710 | 4,735 | 10,574 |
| 2024/06/28 | 4,695 | 4,750 | 4,690 | 4,750 | 11,929 |
| 2024/06/27 | 4,760 | 4,795 | 4,750 | 4,765 | 21,831 |
| 2024/06/26 | 4,675 | 4,700 | 4,660 | 4,690 | 7,800 |
| 2024/06/25 | 4,735 | 4,740 | 4,705 | 4,735 | 10,721 |
| 2024/06/24 | 4,675 | 4,700 | 4,665 | 4,680 | 11,254 |
| 2024/06/21 | 4,665 | 4,680 | 4,615 | 4,640 | 19,807 |
| 2024/06/20 | 4,600 | 4,685 | 4,585 | 4,665 | 25,039 |
| 2024/06/19 | 4,600 | 4,600 | 4,555 | 4,585 | 12,878 |
| 2024/06/18 | 4,570 | 4,590 | 4,555 | 4,585 | 14,250 |
| 2024/06/17 | 4,535 | 4,545 | 4,500 | 4,500 | 7,202 |
| 2024/06/14 | 4,455 | 4,520 | 4,455 | 4,520 | 17,575 |
| 2024/06/13 | 4,500 | 4,515 | 4,460 | 4,460 | 16,907 |
| 2024/06/12 | 4,525 | 4,540 | 4,500 | 4,500 | 20,991 |
| 2024/06/11 | 4,625 | 4,630 | 4,550 | 4,550 | 27,331 |
| 2024/06/10 | 4,560 | 4,605 | 4,560 | 4,590 | 32,765 |
| 2024/06/07 | 4,670 | 4,705 | 4,655 | 4,680 | 27,229 |
| 2024/06/06 | 4,635 | 4,660 | 4,600 | 4,660 | 25,309 |
| 2024/06/05 | 4,635 | 4,690 | 4,575 | 4,600 | 48,639 |
| 2024/06/04 | 4,795 | 4,800 | 4,740 | 4,760 | 25,097 |
| 2024/06/03 | 4,845 | 4,890 | 4,820 | 4,845 | 17,235 |
| 2024/05/31 | 4,770 | 4,795 | 4,760 | 4,790 | 14,964 |
| 2024/05/30 | 4,850 | 4,855 | 4,780 | 4,800 | 29,007 |
| 2024/05/29 | 4,965 | 4,965 | 4,915 | 4,950 | 17,819 |
| 2024/05/28 | 4,945 | 4,945 | 4,905 | 4,925 | 17,708 |
| 2024/05/27 | 4,785 | 4,860 | 4,785 | 4,860 | 16,201 |
| 2024/05/24 | 4,735 | 4,790 | 4,730 | 4,785 | 30,202 |
| 2024/05/23 | 4,830 | 4,835 | 4,805 | 4,805 | 30,100 |
| 2024/05/22 | 4,905 | 4,915 | 4,870 | 4,900 | 22,043 |
| 2024/05/21 | 4,885 | 4,890 | 4,810 | 4,835 | 65,904 |
| 2024/05/20 | 4,990 | 5,040 | 4,965 | 5,030 | 59,646 |
| 2024/05/17 | 4,835 | 4,865 | 4,825 | 4,865 | 33,283 |
| 2024/05/16 | 4,880 | 4,880 | 4,830 | 4,845 | 42,063 |
| 2024/05/15 | 4,805 | 4,875 | 4,800 | 4,830 | 82,552 |
| 2024/05/14 | 4,600 | 4,625 | 4,600 | 4,620 | 34,739 |
| 2024/05/13 | 4,550 | 4,565 | 4,540 | 4,550 | 26,420 |
| 2024/05/10 | 4,445 | 4,510 | 4,445 | 4,505 | 67,102 |
| 2024/05/09 | 4,390 | 4,450 | 4,390 | 4,450 | 47,125 |
| 2024/05/08 | 4,390 | 4,425 | 4,300 | 4,385 | 63,598 |
| 2024/05/07 | 4,365 | 4,375 | 4,340 | 4,340 | 29,337 |
| 2024/05/02 | 4,310 | 4,390 | 4,310 | 4,360 | 41,236 |
| 2024/05/01 | 4,280 | 4,345 | 4,275 | 4,310 | 28,317 |
| 2024/04/30 | 4,335 | 4,355 | 4,315 | 4,315 | 43,263 |
| 2024/04/26 | 4,135 | 4,260 | 4,135 | 4,260 | 41,216 |
| 2024/04/25 | 4,090 | 4,110 | 4,090 | 4,100 | 11,733 |
| 2024/04/24 | 4,095 | 4,145 | 4,095 | 4,110 | 29,504 |
| 2024/04/23 | 4,130 | 4,150 | 4,090 | 4,100 | 45,438 |
| 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 |