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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/12 | 5,966 | 5,966 | 5,871 | 5,883 | 98,374 |
| 2025/08/08 | 5,805 | 5,866 | 5,789 | 5,866 | 46,334 |
| 2025/08/07 | 5,779 | 5,802 | 5,760 | 5,788 | 32,996 |
| 2025/08/06 | 5,725 | 5,746 | 5,701 | 5,730 | 35,198 |
| 2025/08/05 | 5,767 | 5,795 | 5,726 | 5,746 | 36,157 |
| 2025/08/04 | 5,737 | 5,764 | 5,656 | 5,712 | 56,371 |
| 2025/08/01 | 5,886 | 5,886 | 5,728 | 5,742 | 110,795 |
| 2025/07/31 | 5,857 | 5,945 | 5,840 | 5,877 | 117,518 |
| 2025/07/30 | 6,149 | 6,149 | 6,099 | 6,110 | 21,711 |
| 2025/07/29 | 6,168 | 6,180 | 6,120 | 6,131 | 43,584 |
| 2025/07/28 | 6,102 | 6,225 | 6,102 | 6,220 | 42,542 |
| 2025/07/25 | 6,157 | 6,200 | 6,082 | 6,093 | 78,708 |
| 2025/07/24 | 6,260 | 6,260 | 6,074 | 6,121 | 119,230 |
| 2025/07/23 | 6,344 | 6,357 | 6,241 | 6,324 | 126,429 |
| 2025/07/22 | 6,486 | 6,495 | 6,330 | 6,444 | 156,137 |
| 2025/07/18 | 6,227 | 6,533 | 6,227 | 6,447 | 171,976 |
| 2025/07/17 | 6,081 | 6,149 | 6,073 | 6,127 | 80,261 |
| 2025/07/16 | 6,035 | 6,065 | 6,022 | 6,022 | 33,080 |
| 2025/07/15 | 6,030 | 6,047 | 5,977 | 6,035 | 53,186 |
| 2025/07/14 | 6,070 | 6,090 | 6,011 | 6,090 | 74,869 |
| 2025/07/11 | 5,964 | 5,984 | 5,926 | 5,949 | 66,164 |
| 2025/07/10 | 5,965 | 5,968 | 5,874 | 5,909 | 52,079 |
| 2025/07/09 | 6,018 | 6,039 | 5,954 | 5,968 | 51,369 |
| 2025/07/08 | 6,005 | 6,070 | 5,970 | 6,022 | 52,055 |
| 2025/07/07 | 6,068 | 6,068 | 5,950 | 5,950 | 69,472 |
| 2025/07/04 | 5,954 | 6,040 | 5,930 | 6,005 | 96,689 |
| 2025/07/03 | 5,965 | 6,035 | 5,955 | 6,035 | 87,317 |
| 2025/07/02 | 5,800 | 5,841 | 5,750 | 5,799 | 49,615 |
| 2025/07/01 | 5,858 | 5,860 | 5,752 | 5,790 | 57,754 |
| 2025/06/30 | 5,897 | 5,899 | 5,801 | 5,880 | 114,201 |
| 2025/06/27 | 6,159 | 6,170 | 5,923 | 5,990 | 168,340 |
| 2025/06/26 | 5,868 | 6,010 | 5,868 | 5,915 | 127,932 |
| 2025/06/25 | 5,646 | 5,713 | 5,642 | 5,681 | 62,032 |
| 2025/06/24 | 5,684 | 5,693 | 5,537 | 5,546 | 86,718 |
| 2025/06/23 | 5,629 | 5,636 | 5,475 | 5,584 | 109,075 |
| 2025/06/20 | 5,705 | 5,808 | 5,591 | 5,616 | 105,811 |
| 2025/06/19 | 5,749 | 5,980 | 5,720 | 5,720 | 171,331 |
| 2025/06/18 | 5,486 | 5,549 | 5,480 | 5,549 | 68,945 |
| 2025/06/17 | 5,360 | 5,588 | 5,329 | 5,406 | 65,881 |
| 2025/06/16 | 5,255 | 5,332 | 5,250 | 5,310 | 91,937 |
| 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 |