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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,395 | 3,470 | 3,395 | 3,450 | 7,608 |
| 2011/12/29 | 3,510 | 3,510 | 3,390 | 3,410 | 21,325 |
| 2011/12/28 | 3,555 | 3,580 | 3,545 | 3,555 | 1,983 |
| 2011/12/27 | 3,585 | 3,595 | 3,560 | 3,575 | 4,339 |
| 2011/12/26 | 3,610 | 3,610 | 3,550 | 3,585 | 2,768 |
| 2011/12/22 | 3,565 | 3,570 | 3,520 | 3,545 | 1,986 |
| 2011/12/21 | 3,545 | 3,590 | 3,545 | 3,570 | 2,961 |
| 2011/12/20 | 3,500 | 3,540 | 3,500 | 3,520 | 1,292 |
| 2011/12/19 | 3,550 | 3,550 | 3,500 | 3,505 | 6,582 |
| 2011/12/16 | 3,525 | 3,540 | 3,480 | 3,520 | 8,254 |
| 2011/12/15 | 3,565 | 3,565 | 3,450 | 3,480 | 23,147 |
| 2011/12/14 | 3,685 | 3,685 | 3,655 | 3,680 | 7,535 |
| 2011/12/13 | 3,715 | 3,715 | 3,695 | 3,710 | 3,188 |
| 2011/12/12 | 3,765 | 3,775 | 3,710 | 3,730 | 4,583 |
| 2011/12/09 | 3,740 | 3,760 | 3,695 | 3,705 | 13,356 |
| 2011/12/08 | 3,795 | 3,795 | 3,760 | 3,775 | 3,091 |
| 2011/12/07 | 3,775 | 3,820 | 3,775 | 3,805 | 1,803 |
| 2011/12/06 | 3,805 | 3,805 | 3,755 | 3,765 | 8,672 |
| 2011/12/05 | 3,895 | 3,895 | 3,855 | 3,870 | 3,051 |
| 2011/12/02 | 3,895 | 3,900 | 3,850 | 3,865 | 2,271 |
| 2011/12/01 | 3,870 | 3,910 | 3,865 | 3,880 | 5,399 |
| 2011/11/30 | 3,850 | 3,865 | 3,820 | 3,835 | 3,348 |
| 2011/11/29 | 3,875 | 3,880 | 3,850 | 3,875 | 1,404 |
| 2011/11/28 | 3,810 | 3,880 | 3,810 | 3,870 | 2,410 |
| 2011/11/25 | 3,795 | 3,830 | 3,790 | 3,810 | 5,059 |
| 2011/11/24 | 3,850 | 3,850 | 3,800 | 3,825 | 5,724 |
| 2011/11/22 | 3,830 | 3,850 | 3,800 | 3,850 | 6,933 |
| 2011/11/21 | 3,885 | 3,915 | 3,855 | 3,915 | 1,847 |
| 2011/11/18 | 3,895 | 3,940 | 3,855 | 3,890 | 6,714 |
| 2011/11/17 | 3,995 | 3,995 | 3,965 | 3,990 | 1,053 |
| 2011/11/16 | 4,050 | 4,060 | 3,970 | 4,005 | 1,394 |
| 2011/11/15 | 4,055 | 4,090 | 4,020 | 4,020 | 1,440 |
| 2011/11/14 | 4,100 | 4,105 | 4,045 | 4,055 | 1,635 |
| 2011/11/11 | 4,040 | 4,050 | 4,000 | 4,045 | 873 |
| 2011/11/10 | 4,035 | 4,060 | 3,985 | 3,985 | 9,475 |
| 2011/11/09 | 4,130 | 4,150 | 4,100 | 4,100 | 5,681 |
| 2011/11/08 | 4,150 | 4,150 | 4,105 | 4,120 | 6,162 |
| 2011/11/07 | 4,075 | 4,105 | 4,065 | 4,100 | 2,651 |
| 2011/11/04 | 4,045 | 4,085 | 4,040 | 4,070 | 4,914 |
| 2011/11/02 | 3,990 | 3,990 | 3,925 | 3,975 | 2,729 |
| 2011/11/01 | 4,035 | 4,035 | 3,965 | 3,995 | 4,566 |
| 2011/10/31 | 3,995 | 4,070 | 3,970 | 4,030 | 7,549 |
| 2011/10/28 | 3,970 | 4,025 | 3,970 | 3,995 | 6,104 |
| 2011/10/27 | 3,890 | 3,930 | 3,870 | 3,890 | 3,300 |
| 2011/10/26 | 3,850 | 3,860 | 3,820 | 3,850 | 2,488 |
| 2011/10/25 | 3,750 | 3,820 | 3,750 | 3,800 | 5,388 |
| 2011/10/24 | 3,730 | 3,750 | 3,700 | 3,750 | 1,777 |
| 2011/10/21 | 3,685 | 3,715 | 3,665 | 3,685 | 2,840 |
| 2011/10/20 | 3,755 | 3,755 | 3,625 | 3,645 | 11,943 |
| 2011/10/19 | 3,805 | 3,835 | 3,775 | 3,775 | 4,976 |
| 2011/10/18 | 3,855 | 3,855 | 3,810 | 3,815 | 1,924 |
| 2011/10/17 | 3,850 | 3,860 | 3,820 | 3,845 | 8,476 |
| 2011/10/14 | 3,810 | 3,810 | 3,790 | 3,805 | 4,316 |
| 2011/10/13 | 3,860 | 3,880 | 3,815 | 3,835 | 9,577 |
| 2011/10/12 | 3,780 | 3,810 | 3,775 | 3,795 | 7,418 |
| 2011/10/11 | 3,800 | 3,825 | 3,780 | 3,785 | 10,544 |
| 2011/10/07 | 3,755 | 3,815 | 3,755 | 3,775 | 8,115 |
| 2011/10/06 | 3,650 | 3,745 | 3,650 | 3,740 | 5,257 |
| 2011/10/05 | 3,710 | 3,715 | 3,600 | 3,620 | 13,314 |
| 2011/10/04 | 3,755 | 3,765 | 3,710 | 3,745 | 10,002 |
| 2011/10/03 | 3,820 | 3,820 | 3,775 | 3,790 | 3,461 |
| 2011/09/30 | 3,790 | 3,820 | 3,780 | 3,820 | 7,028 |
| 2011/09/29 | 3,770 | 3,805 | 3,720 | 3,790 | 14,678 |
| 2011/09/28 | 3,890 | 3,890 | 3,815 | 3,825 | 10,225 |
| 2011/09/27 | 3,810 | 3,900 | 3,810 | 3,850 | 17,431 |
| 2011/09/26 | 4,095 | 4,095 | 3,720 | 3,720 | 25,485 |
| 2011/09/22 | 4,380 | 4,385 | 4,330 | 4,330 | 3,213 |
| 2011/09/21 | 4,365 | 4,405 | 4,360 | 4,405 | 3,681 |
| 2011/09/20 | 4,385 | 4,405 | 4,360 | 4,380 | 6,014 |
| 2011/09/16 | 4,405 | 4,410 | 4,385 | 4,400 | 8,498 |
| 2011/09/15 | 4,455 | 4,510 | 4,400 | 4,460 | 3,262 |
| 2011/09/14 | 4,505 | 4,525 | 4,500 | 4,505 | 2,742 |
| 2011/09/13 | 4,530 | 4,535 | 4,500 | 4,530 | 3,026 |
| 2011/09/12 | 4,580 | 4,580 | 4,540 | 4,540 | 6,100 |
| 2011/09/09 | 4,600 | 4,645 | 4,570 | 4,600 | 3,180 |
| 2011/09/08 | 4,570 | 4,590 | 4,560 | 4,565 | 3,261 |
| 2011/09/07 | 4,615 | 4,660 | 4,560 | 4,585 | 3,297 |
| 2011/09/06 | 4,670 | 4,695 | 4,660 | 4,685 | 4,578 |
| 2011/09/05 | 4,620 | 4,655 | 4,600 | 4,640 | 5,108 |
| 2011/09/02 | 4,590 | 4,590 | 4,560 | 4,560 | 834 |
| 2011/09/01 | 4,560 | 4,590 | 4,560 | 4,560 | 1,831 |
| 2011/08/31 | 4,600 | 4,600 | 4,545 | 4,570 | 10,062 |
| 2011/08/30 | 4,550 | 4,550 | 4,510 | 4,520 | 4,230 |
| 2011/08/29 | 4,520 | 4,565 | 4,515 | 4,550 | 8,260 |
| 2011/08/26 | 4,530 | 4,550 | 4,510 | 4,545 | 4,137 |
| 2011/08/25 | 4,500 | 4,570 | 4,475 | 4,500 | 11,559 |
| 2011/08/24 | 4,665 | 4,680 | 4,580 | 4,680 | 13,154 |
| 2011/08/23 | 4,780 | 4,785 | 4,750 | 4,760 | 8,268 |
| 2011/08/22 | 4,680 | 4,700 | 4,670 | 4,700 | 10,482 |
| 2011/08/19 | 4,570 | 4,600 | 4,570 | 4,580 | 5,014 |
| 2011/08/18 | 4,600 | 4,605 | 4,565 | 4,570 | 2,344 |
| 2011/08/17 | 4,575 | 4,575 | 4,545 | 4,550 | 9,028 |
| 2011/08/16 | 4,535 | 4,575 | 4,525 | 4,575 | 3,297 |
| 2011/08/15 | 4,515 | 4,535 | 4,505 | 4,515 | 3,472 |
| 2011/08/12 | 4,510 | 4,545 | 4,485 | 4,520 | 2,990 |
| 2011/08/11 | 4,480 | 4,550 | 4,460 | 4,460 | 16,641 |
| 2011/08/10 | 4,445 | 4,500 | 4,410 | 4,430 | 9,054 |
| 2011/08/09 | 4,385 | 4,385 | 4,335 | 4,370 | 16,417 |
| 2011/08/08 | 4,415 | 4,415 | 4,380 | 4,395 | 10,286 |
| 2011/08/05 | 4,480 | 4,480 | 4,385 | 4,425 | 23,495 |
| 2011/08/04 | 4,520 | 4,595 | 4,515 | 4,570 | 8,643 |
| 2011/08/03 | 4,540 | 4,545 | 4,530 | 4,545 | 2,533 |
| 2011/08/02 | 4,530 | 4,550 | 4,510 | 4,540 | 1,924 |
| 2011/08/01 | 4,530 | 4,560 | 4,525 | 4,530 | 3,818 |
| 2011/07/29 | 4,575 | 4,575 | 4,525 | 4,525 | 3,286 |
| 2011/07/28 | 4,585 | 4,590 | 4,550 | 4,560 | 4,536 |
| 2011/07/27 | 4,620 | 4,620 | 4,600 | 4,600 | 4,086 |
| 2011/07/26 | 4,605 | 4,605 | 4,555 | 4,580 | 7,779 |
| 2011/07/25 | 4,665 | 4,665 | 4,590 | 4,590 | 5,290 |
| 2011/07/22 | 4,600 | 4,600 | 4,585 | 4,595 | 2,188 |
| 2011/07/21 | 4,600 | 4,600 | 4,575 | 4,600 | 4,495 |
| 2011/07/20 | 4,675 | 4,680 | 4,590 | 4,615 | 4,686 |
| 2011/07/19 | 4,600 | 4,620 | 4,580 | 4,620 | 8,207 |
| 2011/07/15 | 4,570 | 4,595 | 4,550 | 4,570 | 3,793 |
| 2011/07/14 | 4,550 | 4,600 | 4,535 | 4,570 | 3,897 |
| 2011/07/13 | 4,510 | 4,530 | 4,510 | 4,515 | 2,243 |
| 2011/07/12 | 4,560 | 4,560 | 4,505 | 4,550 | 2,814 |
| 2011/07/11 | 4,615 | 4,615 | 4,570 | 4,585 | 12,534 |
| 2011/07/08 | 4,600 | 4,600 | 4,540 | 4,595 | 803 |
| 2011/07/07 | 4,540 | 4,560 | 4,525 | 4,560 | 637 |
| 2011/07/06 | 4,575 | 4,575 | 4,555 | 4,560 | 428 |
| 2011/07/05 | 4,500 | 4,530 | 4,500 | 4,520 | 1,004 |
| 2011/07/04 | 4,525 | 4,525 | 4,495 | 4,520 | 1,681 |
| 2011/07/01 | 4,515 | 4,515 | 4,505 | 4,510 | 854 |
| 2011/06/30 | 4,520 | 4,530 | 4,505 | 4,525 | 1,388 |
| 2011/06/29 | 4,500 | 4,500 | 4,440 | 4,500 | 1,550 |
| 2011/06/28 | 4,415 | 4,480 | 4,410 | 4,430 | 3,290 |
| 2011/06/27 | 4,430 | 4,430 | 4,410 | 4,415 | 3,118 |
| 2011/06/24 | 4,490 | 4,490 | 4,460 | 4,475 | 3,886 |
| 2011/06/23 | 4,565 | 4,565 | 4,535 | 4,535 | 1,522 |
| 2011/06/22 | 4,570 | 4,575 | 4,550 | 4,565 | 1,620 |
| 2011/06/21 | 4,590 | 4,590 | 4,530 | 4,540 | 1,224 |
| 2011/06/20 | 4,585 | 4,590 | 4,555 | 4,570 | 1,584 |
| 2011/06/17 | 4,620 | 4,620 | 4,580 | 4,605 | 2,609 |
| 2011/06/16 | 4,670 | 4,670 | 4,630 | 4,650 | 346 |
| 2011/06/15 | 4,710 | 4,710 | 4,615 | 4,650 | 665 |
| 2011/06/14 | 4,655 | 4,710 | 4,655 | 4,700 | 150 |
| 2011/06/13 | 4,735 | 4,735 | 4,695 | 4,730 | 603 |
| 2011/06/10 | 4,730 | 4,745 | 4,720 | 4,745 | 731 |
| 2011/06/09 | 4,720 | 4,720 | 4,650 | 4,680 | 599 |
| 2011/06/08 | 4,700 | 4,730 | 4,670 | 4,670 | 735 |
| 2011/06/07 | 4,670 | 4,700 | 4,670 | 4,680 | 404 |
| 2011/06/06 | 4,720 | 4,720 | 4,670 | 4,710 | 706 |
| 2011/06/03 | 4,685 | 4,755 | 4,685 | 4,700 | 376 |
| 2011/06/02 | 4,745 | 4,755 | 4,725 | 4,735 | 182 |
| 2011/06/01 | 4,750 | 4,780 | 4,750 | 4,780 | 3,350 |
| 2011/05/31 | 4,705 | 4,725 | 4,700 | 4,725 | 771 |
| 2011/05/30 | 4,720 | 4,720 | 4,680 | 4,705 | 668 |
| 2011/05/27 | 4,700 | 4,705 | 4,640 | 4,695 | 2,652 |
| 2011/05/26 | 4,710 | 4,710 | 4,675 | 4,710 | 548 |
| 2011/05/25 | 4,685 | 4,685 | 4,665 | 4,665 | 290 |
| 2011/05/24 | 4,675 | 4,675 | 4,640 | 4,645 | 975 |
| 2011/05/23 | 4,635 | 4,660 | 4,630 | 4,640 | 1,630 |
| 2011/05/20 | 4,685 | 4,685 | 4,615 | 4,675 | 1,093 |
| 2011/05/19 | 4,660 | 4,690 | 4,645 | 4,670 | 1,497 |
| 2011/05/18 | 4,615 | 4,665 | 4,600 | 4,610 | 3,157 |
| 2011/05/17 | 4,560 | 4,700 | 4,560 | 4,665 | 3,659 |
| 2011/05/16 | 4,575 | 4,630 | 4,570 | 4,600 | 2,549 |
| 2011/05/13 | 4,655 | 4,670 | 4,615 | 4,635 | 1,066 |
| 2011/05/12 | 4,675 | 4,695 | 4,650 | 4,680 | 1,142 |
| 2011/05/11 | 4,720 | 4,730 | 4,705 | 4,710 | 1,876 |
| 2011/05/10 | 4,690 | 4,715 | 4,680 | 4,700 | 3,281 |
| 2011/05/09 | 4,705 | 4,715 | 4,690 | 4,715 | 3,259 |
| 2011/05/06 | 4,635 | 4,710 | 4,610 | 4,680 | 11,024 |
| 2011/05/02 | 4,870 | 4,870 | 4,830 | 4,870 | 3,584 |
| 2011/04/28 | 4,840 | 4,850 | 4,800 | 4,825 | 3,164 |
| 2011/04/27 | 4,785 | 4,810 | 4,765 | 4,775 | 1,575 |
| 2011/04/26 | 4,845 | 4,845 | 4,785 | 4,790 | 7,315 |
| 2011/04/25 | 4,885 | 4,905 | 4,840 | 4,905 | 4,247 |
| 2011/04/22 | 4,850 | 4,860 | 4,820 | 4,860 | 2,103 |
| 2011/04/21 | 4,830 | 4,850 | 4,810 | 4,830 | 7,752 |
| 2011/04/20 | 4,770 | 4,820 | 4,765 | 4,790 | 850 |
| 2011/04/19 | 4,775 | 4,790 | 4,730 | 4,780 | 4,757 |
| 2011/04/18 | 4,840 | 4,840 | 4,810 | 4,815 | 3,031 |
| 2011/04/15 | 4,820 | 4,845 | 4,805 | 4,840 | 1,034 |
| 2011/04/14 | 4,770 | 4,805 | 4,755 | 4,775 | 999 |
| 2011/04/13 | 4,760 | 4,825 | 4,755 | 4,785 | 3,847 |
| 2011/04/12 | 4,810 | 4,880 | 4,785 | 4,795 | 6,053 |
| 2011/04/11 | 4,960 | 4,990 | 4,920 | 4,930 | 3,882 |
| 2011/04/08 | 4,900 | 4,950 | 4,840 | 4,910 | 6,847 |
| 2011/04/07 | 5,010 | 5,010 | 4,900 | 4,910 | 8,443 |
| 2011/04/06 | 4,980 | 5,000 | 4,950 | 4,990 | 13,179 |
| 2011/04/05 | 4,895 | 4,935 | 4,855 | 4,885 | 3,790 |
| 2011/04/04 | 4,880 | 4,880 | 4,830 | 4,840 | 3,343 |
| 2011/04/01 | 4,800 | 4,845 | 4,800 | 4,830 | 3,642 |
| 2011/03/31 | 4,735 | 4,790 | 4,735 | 4,790 | 2,040 |
| 2011/03/30 | 4,690 | 4,730 | 4,635 | 4,730 | 1,883 |
| 2011/03/29 | 4,760 | 4,760 | 4,565 | 4,665 | 3,893 |
| 2011/03/28 | 4,645 | 4,645 | 4,565 | 4,620 | 1,235 |
| 2011/03/25 | 4,620 | 4,620 | 4,580 | 4,580 | 1,549 |
| 2011/03/24 | 4,630 | 4,630 | 4,600 | 4,630 | 847 |
| 2011/03/23 | 4,630 | 4,630 | 4,500 | 4,550 | 2,621 |
| 2011/03/22 | 4,600 | 4,625 | 4,555 | 4,560 | 4,205 |
| 2011/03/18 | 4,355 | 4,550 | 4,355 | 4,540 | 4,794 |
| 2011/03/17 | 4,345 | 4,345 | 4,250 | 4,290 | 4,852 |
| 2011/03/16 | 4,415 | 4,520 | 4,350 | 4,380 | 10,479 |
| 2011/03/15 | 4,600 | 4,640 | 4,500 | 4,520 | 8,120 |
| 2011/03/14 | 4,660 | 4,720 | 4,615 | 4,640 | 7,992 |
| 2011/03/11 | 4,720 | 4,800 | 4,700 | 4,760 | 8,005 |
| 2011/03/10 | 4,910 | 4,910 | 4,780 | 4,860 | 4,033 |
| 2011/03/09 | 4,825 | 4,900 | 4,825 | 4,875 | 2,249 |
| 2011/03/08 | 4,910 | 4,910 | 4,830 | 4,830 | 3,135 |
| 2011/03/07 | 4,965 | 4,965 | 4,900 | 4,915 | 1,836 |
| 2011/03/04 | 4,900 | 4,925 | 4,860 | 4,920 | 2,167 |
| 2011/03/03 | 4,960 | 4,960 | 4,910 | 4,930 | 1,625 |
| 2011/03/02 | 4,950 | 4,950 | 4,820 | 4,910 | 4,595 |
| 2011/03/01 | 4,880 | 4,880 | 4,840 | 4,875 | 1,971 |
| 2011/02/28 | 4,830 | 4,870 | 4,825 | 4,870 | 3,042 |
| 2011/02/25 | 4,810 | 4,830 | 4,790 | 4,830 | 8,165 |
| 2011/02/24 | 4,870 | 4,885 | 4,805 | 4,825 | 7,597 |
| 2011/02/23 | 4,900 | 4,900 | 4,815 | 4,885 | 6,538 |
| 2011/02/22 | 5,000 | 5,030 | 4,990 | 4,990 | 4,817 |
| 2011/02/21 | 4,950 | 4,990 | 4,950 | 4,985 | 3,378 |
| 2011/02/18 | 5,000 | 5,000 | 4,935 | 4,940 | 3,075 |
| 2011/02/17 | 5,000 | 5,000 | 4,975 | 4,975 | 1,316 |
| 2011/02/16 | 4,980 | 5,000 | 4,970 | 4,980 | 897 |
| 2011/02/15 | 4,980 | 4,990 | 4,945 | 4,970 | 1,983 |
| 2011/02/14 | 4,930 | 4,945 | 4,915 | 4,940 | 2,500 |
| 2011/02/10 | 4,975 | 4,980 | 4,900 | 4,960 | 3,800 |
| 2011/02/09 | 4,925 | 4,965 | 4,920 | 4,960 | 1,984 |
| 2011/02/08 | 4,895 | 4,920 | 4,895 | 4,900 | 651 |
| 2011/02/07 | 4,910 | 4,920 | 4,890 | 4,895 | 4,015 |
| 2011/02/04 | 4,895 | 4,905 | 4,880 | 4,905 | 1,876 |
| 2011/02/03 | 4,865 | 4,875 | 4,860 | 4,870 | 1,018 |
| 2011/02/02 | 4,845 | 4,870 | 4,825 | 4,865 | 1,385 |
| 2011/02/01 | 4,805 | 4,820 | 4,780 | 4,820 | 933 |
| 2011/01/31 | 4,825 | 4,830 | 4,780 | 4,780 | 2,597 |
| 2011/01/28 | 4,810 | 4,830 | 4,725 | 4,760 | 1,257 |
| 2011/01/27 | 4,780 | 4,835 | 4,780 | 4,800 | 1,318 |
| 2011/01/26 | 4,795 | 4,800 | 4,760 | 4,760 | 759 |
| 2011/01/25 | 4,890 | 4,890 | 4,805 | 4,810 | 1,663 |
| 2011/01/24 | 4,855 | 4,910 | 4,855 | 4,900 | 883 |
| 2011/01/21 | 4,880 | 4,880 | 4,845 | 4,875 | 1,855 |
| 2011/01/20 | 4,915 | 4,915 | 4,835 | 4,900 | 3,907 |
| 2011/01/19 | 4,880 | 4,930 | 4,880 | 4,930 | 1,298 |
| 2011/01/18 | 4,870 | 4,885 | 4,840 | 4,865 | 2,685 |
| 2011/01/17 | 4,890 | 4,910 | 4,850 | 4,890 | 4,071 |
| 2011/01/14 | 4,860 | 4,875 | 4,840 | 4,875 | 3,983 |
| 2011/01/13 | 4,835 | 4,865 | 4,825 | 4,840 | 10,468 |
| 2011/01/12 | 4,745 | 4,800 | 4,745 | 4,790 | 1,293 |
| 2011/01/11 | 4,695 | 4,720 | 4,690 | 4,720 | 2,050 |
| 2011/01/07 | 4,695 | 4,700 | 4,670 | 4,700 | 3,821 |
| 2011/01/06 | 4,705 | 4,710 | 4,685 | 4,685 | 634 |
| 2011/01/05 | 4,720 | 4,720 | 4,635 | 4,635 | 6,560 |
| 2011/01/04 | 4,720 | 4,740 | 4,705 | 4,740 | 1,312 |