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
2026/06/16 8,221 8,226 8,100 8,153 30,952
2026/06/15 8,140 8,270 8,140 8,207 39,050
2026/06/12 7,996 8,158 7,975 8,011 50,977
2026/06/11 7,649 7,900 7,610 7,801 67,924
2026/06/10 8,002 8,014 7,741 7,813 93,446
2026/06/09 8,209 8,254 8,180 8,230 29,621
2026/06/08 8,455 8,470 8,215 8,245 76,631
2026/06/05 8,829 8,876 8,775 8,780 29,556
2026/06/04 8,768 8,860 8,750 8,832 52,354
2026/06/03 8,989 9,066 8,989 9,000 36,077
2026/06/02 8,881 9,200 8,865 9,200 90,555
2026/06/01 8,905 9,010 8,853 9,006 67,060
2026/05/29 8,840 8,920 8,826 8,855 36,479
2026/05/28 8,910 8,947 8,691 8,739 47,814
2026/05/27 9,045 9,078 8,925 8,925 29,256
2026/05/26 9,021 9,065 8,991 9,001 25,235
2026/05/25 9,099 9,133 9,017 9,017 29,719
2026/05/22 9,117 9,130 9,024 9,070 22,530
2026/05/21 9,099 9,117 8,998 9,049 23,456
2026/05/20 9,058 9,066 8,917 8,970 40,286
2026/05/19 9,150 9,242 9,065 9,208 44,668
2026/05/18 9,141 9,241 9,038 9,054 61,403
2026/05/15 9,657 9,657 9,216 9,241 55,238
2026/05/14 9,830 9,878 9,752 9,807 45,680
2026/05/13 9,750 9,780 9,649 9,726 36,119
2026/05/12 9,765 9,790 9,554 9,628 58,811
2026/05/11 9,370 9,393 9,290 9,315 25,933
2026/05/08 9,365 9,464 9,281 9,459 31,600
2026/05/07 9,395 9,497 9,334 9,430 56,045
2026/05/01 9,067 9,164 9,054 9,115 27,762
2026/04/30 8,982 9,004 8,895 8,965 42,788
2026/04/28 9,301 9,431 9,150 9,195 36,811
2026/04/27 9,250 9,430 9,209 9,419 36,995
2026/04/24 9,424 9,487 9,284 9,284 23,024
2026/04/23 9,635 9,690 9,342 9,574 52,658
2026/04/22 9,650 9,715 9,620 9,690 20,291
2026/04/21 9,760 9,797 9,676 9,715 19,376
2026/04/20 9,800 9,859 9,711 9,715 21,763
2026/04/17 9,900 9,900 9,730 9,800 43,071
2026/04/16 9,900 10,025 9,865 10,000 42,964
2026/04/15 9,875 9,998 9,750 9,817 58,766
2026/04/14 9,740 9,815 9,702 9,752 46,544
2026/04/13 9,488 9,624 9,457 9,618 32,018
2026/04/10 9,704 9,730 9,419 9,699 46,001
2026/04/09 9,555 9,555 9,360 9,423 29,079
2026/04/08 9,591 9,614 9,400 9,614 66,258
2026/04/07 9,245 9,270 9,117 9,215 35,638
2026/04/06 9,190 9,283 8,945 9,249 47,641
2026/04/03 9,165 9,234 9,080 9,181 38,320
2026/03/27 8,694 9,010 8,615 8,965 52,198
2026/03/26 8,999 9,041 8,825 8,885 72,062
2026/03/25 9,089 9,239 9,017 9,055 75,189
2026/03/24 8,842 8,890 8,508 8,730 88,485
2026/03/23 9,198 9,215 8,297 8,297 189,864
2026/03/19 9,780 9,899 9,600 9,643 98,032
2026/03/18 10,150 10,210 9,990 10,110 55,557
2026/03/17 9,809 10,200 9,751 10,200 131,543
2026/03/16 9,622 9,715 9,500 9,659 84,248
2026/03/13 10,005 10,115 9,900 9,922 42,668
2026/03/12 10,160 10,220 10,080 10,105 47,562
2026/03/11 10,385 10,465 10,250 10,360 86,787
2026/03/10 10,015 10,360 9,960 10,295 91,823
2026/03/09 9,515 9,988 9,452 9,865 116,334
2026/03/06 9,892 10,045 9,802 9,999 62,349
2026/03/05 10,100 10,295 9,954 9,983 70,928
2026/03/04 9,685 10,090 9,650 9,845 162,256
2026/03/03 10,965 11,050 10,175 10,265 180,145
2026/03/02 11,400 11,405 11,000 11,265 202,255
2026/02/27 10,530 11,140 10,445 11,110 172,352
2026/02/26 10,730 10,920 10,585 10,745 131,860
2026/02/25 10,115 10,630 10,070 10,630 146,614
2026/02/24 10,020 10,150 9,794 10,070 142,005
2026/02/20 9,779 9,781 9,551 9,720 89,408
2026/02/19 9,650 9,775 9,600 9,753 87,515
2026/02/18 9,205 9,490 9,195 9,450 89,560
2026/02/17 9,565 9,565 9,165 9,195 132,280
2026/02/16 9,531 9,644 9,473 9,540 99,140
2026/02/13 9,705 9,705 9,410 9,421 206,645
2026/02/12 10,080 10,080 9,922 10,005 132,160
2026/02/10 10,350 10,365 9,948 10,040 195,838
2026/02/09 10,500 10,525 10,065 10,230 222,862
2026/02/06 9,380 9,942 9,130 9,790 488,906
2026/02/05 11,485 11,550 10,100 10,565 405,603
2026/02/04 12,175 12,190 11,065 11,195 543,091
2026/02/03 11,000 11,800 11,000 11,595 452,509
2026/02/02 11,400 11,795 10,500 10,500 686,150
2026/01/30 14,700 14,750 12,505 13,500 649,232
2026/01/29 14,680 15,000 14,415 15,000 427,186
2026/01/28 14,375 14,595 14,095 14,380 377,805
2026/01/27 14,000 14,985 13,550 14,510 957,085
2026/01/26 13,800 14,900 13,350 14,900 931,624
2026/01/23 12,305 12,980 12,175 12,970 506,162
2026/01/22 11,590 11,845 11,470 11,790 167,438
2026/01/21 11,610 11,950 11,605 11,880 310,792
2026/01/20 11,470 11,470 11,215 11,400 128,326
2026/01/19 11,500 11,500 11,305 11,375 106,422
2026/01/16 11,625 11,640 11,320 11,370 128,597
2026/01/15 11,715 11,750 11,200 11,410 298,754
2026/01/14 11,350 11,930 11,335 11,750 277,160
2026/01/13 11,495 11,535 11,000 11,255 341,938
2026/01/09 10,595 10,975 10,465 10,850 200,371
2026/01/08 11,000 11,215 10,550 10,550 282,918
2026/01/07 11,850 11,860 11,025 11,090 368,514
2026/01/06 11,100 11,415 10,925 11,280 246,309
2026/01/05 11,420 11,435 10,600 10,935 340,942
2025/12/30 10,110 11,215 10,000 11,100 712,614
2025/12/29 12,050 12,770 11,000 11,610 1,028,263
2025/12/26 11,115 11,670 10,915 11,670 598,325
2025/12/25 10,480 10,795 10,425 10,760 299,108
2025/12/24 11,240 11,320 10,700 11,120 615,002
2025/12/23 10,090 10,455 9,945 9,965 441,741
2025/12/22 9,520 9,712 9,312 9,680 322,910
2025/12/19 9,150 9,185 8,805 9,113 213,963
2025/12/18 9,120 9,313 9,073 9,150 376,635
2025/12/17 8,546 8,990 8,527 8,970 324,740
2025/12/16 8,500 8,565 8,100 8,330 188,661
2025/12/15 8,000 8,400 8,000 8,400 141,891
2025/12/12 7,801 7,934 7,751 7,930 108,704
2025/12/11 7,608 7,690 7,545 7,690 100,630
2025/12/10 7,644 7,696 7,560 7,653 89,450
2025/12/09 7,520 7,541 7,459 7,506 35,880
2025/12/08 7,452 7,524 7,400 7,520 52,154
2025/12/05 7,401 7,477 7,352 7,470 66,556
2025/12/04 7,560 7,560 7,420 7,444 75,558
2025/12/03 7,502 7,569 7,405 7,520 73,421
2025/12/02 7,693 7,693 7,500 7,502 89,839
2025/12/01 7,767 7,900 7,560 7,775 178,149
2025/11/28 7,299 7,530 7,287 7,485 121,714
2025/11/27 7,170 7,285 7,135 7,285 194,391
2025/11/26 7,099 7,119 7,060 7,090 38,624
2025/11/25 7,096 7,117 7,050 7,098 40,561
2025/11/21 6,983 7,050 6,955 6,975 46,725
2025/11/20 7,131 7,163 7,099 7,128 37,266
2025/11/19 7,048 7,077 6,969 7,077 57,588
2025/11/18 7,079 7,081 6,911 6,969 70,363
2025/11/17 7,080 7,142 7,016 7,097 89,800
2025/11/14 7,350 7,422 7,283 7,313 80,259
2025/11/13 7,500 7,620 7,450 7,480 109,522
2025/11/12 7,430 7,446 7,300 7,350 54,844
2025/11/11 7,378 7,440 7,290 7,336 98,340
2025/11/10 7,204 7,254 7,111 7,230 61,273
2025/11/07 7,003 7,096 6,990 7,054 40,303
2025/11/06 7,099 7,168 7,031 7,168 46,577
2025/11/05 6,900 7,100 6,855 6,985 106,793
2025/11/04 7,478 7,507 7,100 7,103 110,806
2025/10/31 7,531 7,531 7,351 7,478 119,961
2025/10/30 7,450 7,450 7,200 7,231 90,306
2025/10/29 7,002 7,288 7,001 7,150 150,380
2025/10/28 7,301 7,330 7,051 7,051 192,682
2025/10/27 7,550 7,577 7,388 7,484 204,158
2025/10/24 7,666 7,864 7,593 7,593 173,926
2025/10/23 7,700 7,727 7,500 7,550 270,920
2025/10/22 7,550 8,288 7,500 7,877 286,111
2025/10/21 9,500 9,546 8,408 8,450 229,109
2025/10/20 9,301 9,700 9,000 9,000 312,048
2025/10/17 10,000 10,445 9,650 10,030 407,182
2025/10/16 9,110 9,330 9,032 9,326 266,022
2025/10/15 8,996 8,996 8,799 8,859 129,618
2025/10/14 8,938 9,175 8,729 8,729 278,373
2025/10/10 8,640 8,876 8,492 8,638 186,918
2025/10/09 8,830 8,935 8,500 8,928 232,351
2025/10/08 8,277 8,680 8,220 8,680 230,591
2025/10/07 8,243 8,243 7,943 8,143 129,770
2025/10/06 8,200 8,216 7,800 7,900 177,783
2025/10/03 7,603 8,094 7,603 7,650 172,902
2025/10/02 7,780 7,978 7,510 7,615 284,731
2025/10/01 8,400 8,630 7,910 8,048 342,874
2025/09/30 8,880 9,100 8,410 8,427 415,070
2025/09/29 8,624 9,245 8,197 8,430 590,528
2025/09/26 7,500 7,990 7,480 7,772 412,219
2025/09/25 7,007 7,185 6,967 7,050 203,892
2025/09/24 6,790 6,996 6,735 6,967 253,908
2025/09/22 6,314 6,490 6,261 6,490 113,869
2025/09/19 6,202 6,229 6,149 6,152 42,609
2025/09/18 6,230 6,237 6,128 6,129 47,929
2025/09/17 6,280 6,284 6,210 6,228 56,112
2025/09/16 6,300 6,300 6,250 6,288 71,135
2025/09/12 6,230 6,260 6,193 6,230 60,639
2025/09/11 6,200 6,250 6,195 6,225 41,923
2025/09/10 6,162 6,188 6,110 6,187 33,526
2025/09/09 6,102 6,192 6,102 6,160 89,854
2025/09/08 6,137 6,137 6,042 6,101 73,492
2025/09/05 6,102 6,160 6,070 6,135 56,859
2025/09/04 6,276 6,284 6,166 6,200 64,611
2025/09/03 6,290 6,291 6,145 6,162 112,365
2025/09/02 6,156 6,251 6,140 6,243 84,837
2025/09/01 5,944 6,038 5,942 6,038 62,145
2025/08/29 5,919 5,927 5,885 5,910 19,534
2025/08/28 5,920 5,920 5,881 5,906 26,947
2025/08/27 5,911 5,939 5,910 5,928 32,546
2025/08/26 5,940 5,943 5,890 5,906 46,329
2025/08/25 5,997 5,997 5,952 5,962 51,406
2025/08/22 5,932 5,968 5,925 5,957 57,888
2025/08/21 5,832 5,862 5,825 5,862 28,877
2025/08/20 5,786 5,786 5,711 5,743 63,485
2025/08/19 5,878 5,891 5,800 5,822 30,308
2025/08/18 5,870 5,918 5,850 5,878 45,565
2025/08/15 5,908 5,952 5,893 5,948 50,167
2025/08/14 5,880 5,880 5,808 5,808 47,319
2025/08/13 5,892 5,897 5,856 5,887 40,381

このページの先頭へ