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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,600 | 5,600 | 5,351 | 5,450 | 122,605 |
| 2025/06/12 | 5,530 | 5,548 | 5,268 | 5,420 | 182,790 |
| 2025/06/11 | 5,105 | 5,455 | 5,064 | 5,430 | 129,188 |
| 2025/06/10 | 5,180 | 5,211 | 5,010 | 5,090 | 111,479 |
| 2025/06/09 | 4,900 | 5,100 | 4,876 | 5,080 | 103,602 |
| 2025/06/06 | 4,680 | 4,819 | 4,670 | 4,819 | 99,676 |
| 2025/06/05 | 4,552 | 4,580 | 4,550 | 4,579 | 14,974 |
| 2025/06/04 | 4,499 | 4,542 | 4,499 | 4,527 | 19,590 |
| 2025/06/03 | 4,449 | 4,480 | 4,430 | 4,446 | 18,409 |
| 2025/06/02 | 4,473 | 4,473 | 4,380 | 4,400 | 20,274 |
| 2025/05/30 | 4,540 | 4,549 | 4,475 | 4,480 | 22,561 |
| 2025/05/29 | 4,421 | 4,599 | 4,421 | 4,588 | 64,995 |
| 2025/05/28 | 4,420 | 4,445 | 4,420 | 4,434 | 15,263 |
| 2025/05/27 | 4,460 | 4,460 | 4,360 | 4,390 | 20,819 |
| 2025/05/26 | 4,406 | 4,567 | 4,406 | 4,460 | 61,793 |
| 2025/05/23 | 4,419 | 4,457 | 4,390 | 4,440 | 41,467 |
| 2025/05/22 | 4,386 | 4,420 | 4,374 | 4,400 | 54,523 |
| 2025/05/21 | 4,340 | 4,388 | 4,301 | 4,316 | 60,941 |
| 2025/05/20 | 4,220 | 4,229 | 4,195 | 4,200 | 9,456 |
| 2025/05/19 | 4,210 | 4,218 | 4,184 | 4,191 | 12,673 |
| 2025/05/16 | 4,219 | 4,219 | 4,195 | 4,211 | 3,237 |
| 2025/05/15 | 4,186 | 4,249 | 4,185 | 4,192 | 6,682 |
| 2025/05/14 | 4,213 | 4,249 | 4,213 | 4,239 | 15,607 |
| 2025/05/13 | 4,201 | 4,216 | 4,182 | 4,214 | 23,984 |
| 2025/05/12 | 4,173 | 4,212 | 4,173 | 4,202 | 24,725 |
| 2025/05/09 | 4,150 | 4,155 | 4,138 | 4,151 | 10,132 |
| 2025/05/08 | 4,141 | 4,141 | 4,121 | 4,135 | 7,000 |
| 2025/05/07 | 4,139 | 4,139 | 4,120 | 4,121 | 11,689 |
| 2025/05/02 | 4,105 | 4,130 | 4,095 | 4,115 | 16,328 |
| 2025/05/01 | 4,095 | 4,095 | 4,060 | 4,065 | 11,122 |
| 2025/04/30 | 4,115 | 4,125 | 4,100 | 4,125 | 6,387 |
| 2025/04/28 | 4,115 | 4,115 | 4,085 | 4,110 | 8,247 |
| 2025/04/25 | 4,100 | 4,115 | 4,075 | 4,075 | 13,185 |
| 2025/04/24 | 4,120 | 4,120 | 4,080 | 4,100 | 16,571 |
| 2025/04/23 | 4,060 | 4,075 | 4,040 | 4,050 | 12,816 |
| 2025/04/22 | 4,060 | 4,085 | 4,050 | 4,065 | 18,682 |
| 2025/04/21 | 4,130 | 4,135 | 4,075 | 4,100 | 26,497 |
| 2025/04/18 | 4,125 | 4,145 | 4,105 | 4,140 | 10,253 |
| 2025/04/17 | 4,100 | 4,135 | 4,100 | 4,125 | 19,805 |
| 2025/04/16 | 4,105 | 4,105 | 4,065 | 4,070 | 13,306 |
| 2025/04/15 | 4,080 | 4,085 | 4,040 | 4,065 | 16,781 |
| 2025/04/14 | 4,110 | 4,115 | 4,060 | 4,060 | 20,933 |
| 2025/04/11 | 4,010 | 4,065 | 3,970 | 4,065 | 13,498 |
| 2025/04/10 | 4,125 | 4,125 | 4,045 | 4,060 | 11,867 |
| 2025/04/09 | 4,005 | 4,010 | 3,905 | 3,945 | 28,986 |
| 2025/04/08 | 4,030 | 4,055 | 4,010 | 4,055 | 26,385 |
| 2025/04/07 | 3,900 | 4,020 | 3,840 | 3,960 | 62,192 |
| 2025/04/04 | 4,195 | 4,195 | 4,115 | 4,135 | 37,836 |
| 2025/04/03 | 4,315 | 4,315 | 4,250 | 4,265 | 28,576 |
| 2025/04/02 | 4,375 | 4,385 | 4,345 | 4,355 | 11,144 |
| 2025/04/01 | 4,455 | 4,455 | 4,380 | 4,400 | 27,783 |
| 2025/03/31 | 4,390 | 4,400 | 4,320 | 4,385 | 26,871 |
| 2025/03/28 | 4,370 | 4,450 | 4,370 | 4,400 | 47,579 |
| 2025/03/27 | 4,325 | 4,340 | 4,320 | 4,335 | 7,988 |
| 2025/03/26 | 4,310 | 4,340 | 4,305 | 4,330 | 17,379 |
| 2025/03/25 | 4,300 | 4,340 | 4,245 | 4,340 | 31,703 |
| 2025/03/24 | 4,300 | 4,305 | 4,285 | 4,305 | 3,572 |
| 2025/03/21 | 4,315 | 4,320 | 4,300 | 4,310 | 15,567 |
| 2025/03/19 | 4,375 | 4,375 | 4,345 | 4,355 | 14,463 |
| 2025/03/18 | 4,365 | 4,415 | 4,365 | 4,400 | 23,819 |
| 2025/03/17 | 4,345 | 4,355 | 4,315 | 4,350 | 25,195 |
| 2025/03/14 | 4,300 | 4,325 | 4,295 | 4,325 | 12,438 |
| 2025/03/13 | 4,260 | 4,295 | 4,260 | 4,270 | 14,232 |
| 2025/03/12 | 4,245 | 4,265 | 4,225 | 4,245 | 15,037 |
| 2025/03/11 | 4,200 | 4,205 | 4,150 | 4,165 | 22,362 |
| 2025/03/10 | 4,255 | 4,255 | 4,215 | 4,225 | 20,696 |
| 2025/03/07 | 4,270 | 4,270 | 4,235 | 4,235 | 19,450 |
| 2025/03/06 | 4,280 | 4,295 | 4,265 | 4,265 | 17,884 |
| 2025/03/05 | 4,230 | 4,255 | 4,230 | 4,255 | 8,079 |
| 2025/03/04 | 4,240 | 4,250 | 4,210 | 4,220 | 19,029 |
| 2025/03/03 | 4,255 | 4,275 | 4,230 | 4,230 | 29,070 |
| 2025/02/28 | 4,245 | 4,245 | 4,220 | 4,230 | 17,035 |
| 2025/02/27 | 4,245 | 4,275 | 4,240 | 4,275 | 12,568 |
| 2025/02/26 | 4,275 | 4,280 | 4,215 | 4,220 | 23,726 |
| 2025/02/25 | 4,320 | 4,325 | 4,280 | 4,280 | 20,720 |
| 2025/02/21 | 4,360 | 4,360 | 4,325 | 4,330 | 16,734 |
| 2025/02/20 | 4,400 | 4,400 | 4,345 | 4,355 | 35,205 |
| 2025/02/19 | 4,430 | 4,440 | 4,400 | 4,410 | 18,010 |
| 2025/02/18 | 4,420 | 4,435 | 4,405 | 4,430 | 8,763 |
| 2025/02/17 | 4,435 | 4,450 | 4,400 | 4,430 | 20,139 |
| 2025/02/14 | 4,500 | 4,510 | 4,460 | 4,500 | 22,841 |
| 2025/02/13 | 4,465 | 4,495 | 4,460 | 4,495 | 26,109 |
| 2025/02/12 | 4,445 | 4,445 | 4,425 | 4,440 | 14,562 |
| 2025/02/10 | 4,400 | 4,415 | 4,395 | 4,410 | 10,195 |
| 2025/02/07 | 4,425 | 4,425 | 4,400 | 4,420 | 14,747 |
| 2025/02/06 | 4,425 | 4,425 | 4,405 | 4,420 | 12,196 |
| 2025/02/05 | 4,435 | 4,435 | 4,400 | 4,405 | 9,871 |
| 2025/02/04 | 4,435 | 4,445 | 4,425 | 4,430 | 13,141 |
| 2025/02/03 | 4,475 | 4,485 | 4,425 | 4,445 | 22,723 |
| 2025/01/31 | 4,425 | 4,500 | 4,425 | 4,460 | 37,089 |
| 2025/01/30 | 4,385 | 4,390 | 4,375 | 4,380 | 13,281 |
| 2025/01/29 | 4,375 | 4,380 | 4,335 | 4,360 | 12,295 |
| 2025/01/28 | 4,350 | 4,375 | 4,350 | 4,365 | 14,878 |
| 2025/01/27 | 4,380 | 4,385 | 4,355 | 4,370 | 15,735 |
| 2025/01/24 | 4,385 | 4,400 | 4,375 | 4,390 | 21,866 |
| 2025/01/23 | 4,420 | 4,420 | 4,380 | 4,395 | 26,059 |
| 2025/01/22 | 4,335 | 4,385 | 4,335 | 4,380 | 9,259 |
| 2025/01/21 | 4,335 | 4,340 | 4,305 | 4,330 | 7,958 |
| 2025/01/20 | 4,330 | 4,335 | 4,300 | 4,330 | 10,792 |
| 2025/01/17 | 4,315 | 4,325 | 4,290 | 4,300 | 19,842 |
| 2025/01/16 | 4,340 | 4,365 | 4,330 | 4,360 | 11,420 |
| 2025/01/15 | 4,390 | 4,400 | 4,340 | 4,365 | 20,220 |
| 2025/01/14 | 4,400 | 4,440 | 4,390 | 4,430 | 25,403 |
| 2025/01/10 | 4,415 | 4,465 | 4,400 | 4,465 | 19,748 |
| 2025/01/09 | 4,405 | 4,425 | 4,405 | 4,410 | 21,114 |
| 2025/01/08 | 4,425 | 4,425 | 4,385 | 4,385 | 10,743 |
| 2025/01/07 | 4,310 | 4,390 | 4,310 | 4,365 | 25,486 |
| 2025/01/06 | 4,300 | 4,320 | 4,290 | 4,310 | 24,040 |
| 2024/12/30 | 4,265 | 4,290 | 4,255 | 4,265 | 15,771 |
| 2024/12/27 | 4,335 | 4,355 | 4,325 | 4,335 | 25,976 |
| 2024/12/26 | 4,345 | 4,360 | 4,285 | 4,285 | 15,984 |
| 2024/12/25 | 4,365 | 4,365 | 4,340 | 4,355 | 15,603 |
| 2024/12/24 | 4,350 | 4,370 | 4,340 | 4,355 | 25,339 |
| 2024/12/23 | 4,275 | 4,310 | 4,265 | 4,305 | 28,130 |
| 2024/12/20 | 4,255 | 4,270 | 4,240 | 4,245 | 19,196 |
| 2024/12/19 | 4,200 | 4,245 | 4,200 | 4,235 | 10,467 |
| 2024/12/18 | 4,260 | 4,305 | 4,245 | 4,275 | 20,770 |
| 2024/12/17 | 4,255 | 4,265 | 4,215 | 4,245 | 20,865 |
| 2024/12/16 | 4,230 | 4,230 | 4,190 | 4,205 | 16,255 |
| 2024/12/13 | 4,240 | 4,250 | 4,210 | 4,225 | 18,675 |
| 2024/12/12 | 4,275 | 4,300 | 4,260 | 4,300 | 39,476 |
| 2024/12/11 | 4,240 | 4,255 | 4,230 | 4,245 | 22,835 |
| 2024/12/10 | 4,215 | 4,225 | 4,200 | 4,210 | 12,549 |
| 2024/12/09 | 4,180 | 4,180 | 4,135 | 4,160 | 22,516 |
| 2024/12/06 | 4,205 | 4,205 | 4,175 | 4,195 | 17,095 |
| 2024/12/05 | 4,230 | 4,235 | 4,200 | 4,200 | 19,704 |
| 2024/12/04 | 4,245 | 4,245 | 4,215 | 4,230 | 15,667 |
| 2024/12/03 | 4,225 | 4,235 | 4,205 | 4,230 | 18,010 |
| 2024/12/02 | 4,230 | 4,230 | 4,200 | 4,215 | 13,498 |
| 2024/11/29 | 4,230 | 4,230 | 4,185 | 4,215 | 34,108 |
| 2024/11/28 | 4,220 | 4,220 | 4,200 | 4,215 | 23,396 |
| 2024/11/27 | 4,265 | 4,265 | 4,220 | 4,235 | 39,953 |
| 2024/11/26 | 4,325 | 4,325 | 4,290 | 4,305 | 40,528 |
| 2024/11/25 | 4,430 | 4,450 | 4,375 | 4,380 | 16,665 |
| 2024/11/22 | 4,435 | 4,435 | 4,405 | 4,415 | 17,362 |
| 2024/11/21 | 4,465 | 4,465 | 4,435 | 4,455 | 13,410 |
| 2024/11/20 | 4,480 | 4,490 | 4,465 | 4,490 | 12,790 |
| 2024/11/19 | 4,465 | 4,470 | 4,425 | 4,460 | 15,262 |
| 2024/11/18 | 4,335 | 4,395 | 4,335 | 4,395 | 17,104 |
| 2024/11/15 | 4,380 | 4,380 | 4,345 | 4,380 | 12,055 |
| 2024/11/14 | 4,350 | 4,350 | 4,320 | 4,335 | 16,261 |
| 2024/11/13 | 4,350 | 4,395 | 4,350 | 4,375 | 10,991 |
| 2024/11/12 | 4,420 | 4,435 | 4,355 | 4,360 | 40,765 |
| 2024/11/11 | 4,455 | 4,500 | 4,440 | 4,500 | 28,971 |
| 2024/11/08 | 4,535 | 4,560 | 4,505 | 4,515 | 12,766 |
| 2024/11/07 | 4,485 | 4,520 | 4,470 | 4,505 | 24,415 |
| 2024/11/06 | 4,495 | 4,515 | 4,465 | 4,485 | 22,847 |
| 2024/11/05 | 4,435 | 4,455 | 4,415 | 4,455 | 13,253 |
| 2024/11/01 | 4,475 | 4,480 | 4,440 | 4,440 | 33,809 |
| 2024/10/31 | 4,590 | 4,635 | 4,565 | 4,565 | 45,453 |
| 2024/10/30 | 4,700 | 4,755 | 4,700 | 4,740 | 32,392 |
| 2024/10/29 | 4,640 | 4,690 | 4,625 | 4,690 | 41,893 |
| 2024/10/28 | 4,600 | 4,610 | 4,580 | 4,590 | 26,095 |
| 2024/10/25 | 4,610 | 4,610 | 4,500 | 4,535 | 39,618 |
| 2024/10/24 | 4,575 | 4,620 | 4,555 | 4,610 | 33,525 |
| 2024/10/23 | 4,530 | 4,625 | 4,530 | 4,620 | 70,008 |
| 2024/10/22 | 4,440 | 4,485 | 4,440 | 4,455 | 46,992 |
| 2024/10/21 | 4,445 | 4,485 | 4,435 | 4,475 | 42,433 |
| 2024/10/18 | 4,400 | 4,410 | 4,360 | 4,410 | 27,635 |
| 2024/10/17 | 4,380 | 4,410 | 4,355 | 4,400 | 31,552 |
| 2024/10/16 | 4,300 | 4,360 | 4,300 | 4,360 | 16,936 |
| 2024/10/15 | 4,375 | 4,380 | 4,300 | 4,320 | 39,837 |
| 2024/10/11 | 4,290 | 4,305 | 4,280 | 4,305 | 17,444 |
| 2024/10/10 | 4,205 | 4,260 | 4,190 | 4,260 | 8,413 |
| 2024/10/09 | 4,230 | 4,235 | 4,165 | 4,225 | 26,971 |
| 2024/10/08 | 4,320 | 4,320 | 4,250 | 4,250 | 20,272 |
| 2024/10/07 | 4,370 | 4,370 | 4,290 | 4,335 | 15,796 |
| 2024/10/04 | 4,320 | 4,335 | 4,305 | 4,335 | 8,615 |
| 2024/10/03 | 4,350 | 4,370 | 4,315 | 4,320 | 17,190 |
| 2024/10/02 | 4,255 | 4,280 | 4,230 | 4,240 | 14,484 |
| 2024/10/01 | 4,180 | 4,235 | 4,175 | 4,235 | 11,451 |
| 2024/09/30 | 4,280 | 4,280 | 4,190 | 4,190 | 25,515 |
| 2024/09/27 | 4,340 | 4,340 | 4,280 | 4,320 | 22,415 |
| 2024/09/26 | 4,230 | 4,305 | 4,230 | 4,305 | 37,964 |
| 2024/09/25 | 4,175 | 4,200 | 4,165 | 4,190 | 17,899 |
| 2024/09/24 | 4,125 | 4,140 | 4,095 | 4,130 | 24,486 |
| 2024/09/20 | 4,150 | 4,150 | 4,140 | 4,150 | 6,149 |
| 2024/09/19 | 4,095 | 4,135 | 4,090 | 4,125 | 6,385 |
| 2024/09/18 | 4,120 | 4,135 | 4,100 | 4,100 | 5,777 |
| 2024/09/17 | 4,120 | 4,125 | 4,085 | 4,120 | 8,148 |
| 2024/09/13 | 4,095 | 4,130 | 4,095 | 4,120 | 15,068 |
| 2024/09/12 | 4,040 | 4,060 | 4,025 | 4,055 | 12,671 |
| 2024/09/11 | 4,000 | 4,010 | 3,950 | 3,970 | 18,147 |
| 2024/09/10 | 4,045 | 4,050 | 4,020 | 4,025 | 15,665 |
| 2024/09/09 | 3,990 | 4,025 | 3,980 | 3,995 | 14,370 |
| 2024/09/06 | 4,010 | 4,040 | 4,010 | 4,020 | 14,274 |
| 2024/09/05 | 3,940 | 3,970 | 3,930 | 3,965 | 20,275 |
| 2024/09/04 | 3,980 | 3,985 | 3,940 | 3,965 | 32,269 |
| 2024/09/03 | 4,055 | 4,065 | 4,025 | 4,030 | 10,129 |
| 2024/09/02 | 4,075 | 4,075 | 4,020 | 4,045 | 17,613 |
| 2024/08/30 | 4,090 | 4,090 | 4,055 | 4,090 | 8,219 |
| 2024/08/29 | 4,050 | 4,065 | 4,015 | 4,065 | 19,806 |
| 2024/08/28 | 4,130 | 4,140 | 4,090 | 4,095 | 9,563 |
| 2024/08/27 | 4,135 | 4,160 | 4,125 | 4,125 | 6,516 |
| 2024/08/26 | 4,130 | 4,130 | 4,115 | 4,125 | 6,244 |
| 2024/08/23 | 4,120 | 4,150 | 4,115 | 4,135 | 9,033 |
| 2024/08/22 | 4,170 | 4,190 | 4,140 | 4,180 | 9,350 |
| 2024/08/21 | 4,140 | 4,175 | 4,135 | 4,145 | 13,379 |
| 2024/08/20 | 4,175 | 4,205 | 4,155 | 4,205 | 5,968 |
| 2024/08/19 | 4,215 | 4,220 | 4,150 | 4,155 | 16,357 |