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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,545 | 4,580 | 4,545 | 4,555 | 5,785 |
| 2013/12/27 | 4,510 | 4,510 | 4,480 | 4,510 | 6,453 |
| 2013/12/26 | 4,420 | 4,465 | 4,415 | 4,450 | 8,545 |
| 2013/12/25 | 4,395 | 4,440 | 4,395 | 4,400 | 5,699 |
| 2013/12/24 | 4,365 | 4,385 | 4,365 | 4,365 | 9,217 |
| 2013/12/20 | 4,360 | 4,365 | 4,345 | 4,365 | 9,887 |
| 2013/12/19 | 4,370 | 4,410 | 4,370 | 4,395 | 5,297 |
| 2013/12/18 | 4,400 | 4,410 | 4,385 | 4,405 | 4,819 |
| 2013/12/17 | 4,415 | 4,435 | 4,415 | 4,435 | 642 |
| 2013/12/16 | 4,430 | 4,440 | 4,415 | 4,440 | 1,785 |
| 2013/12/13 | 4,475 | 4,475 | 4,440 | 4,460 | 900 |
| 2013/12/12 | 4,480 | 4,490 | 4,460 | 4,485 | 3,167 |
| 2013/12/11 | 4,500 | 4,515 | 4,465 | 4,500 | 4,444 |
| 2013/12/10 | 4,450 | 4,490 | 4,450 | 4,480 | 7,274 |
| 2013/12/09 | 4,415 | 4,435 | 4,410 | 4,430 | 355 |
| 2013/12/06 | 4,355 | 4,395 | 4,355 | 4,395 | 2,410 |
| 2013/12/05 | 4,415 | 4,425 | 4,400 | 4,410 | 2,504 |
| 2013/12/04 | 4,395 | 4,410 | 4,385 | 4,405 | 3,174 |
| 2013/12/03 | 4,400 | 4,445 | 4,380 | 4,410 | 4,886 |
| 2013/12/02 | 4,415 | 4,450 | 4,415 | 4,425 | 2,174 |
| 2013/11/29 | 4,400 | 4,435 | 4,390 | 4,415 | 3,917 |
| 2013/11/28 | 4,395 | 4,445 | 4,380 | 4,445 | 6,479 |
| 2013/11/27 | 4,420 | 4,440 | 4,410 | 4,430 | 2,932 |
| 2013/11/26 | 4,455 | 4,460 | 4,415 | 4,455 | 1,032 |
| 2013/11/25 | 4,520 | 4,520 | 4,425 | 4,445 | 4,198 |
| 2013/11/22 | 4,465 | 4,470 | 4,445 | 4,450 | 1,567 |
| 2013/11/21 | 4,425 | 4,460 | 4,410 | 4,445 | 2,436 |
| 2013/11/20 | 4,495 | 4,495 | 4,455 | 4,475 | 2,894 |
| 2013/11/19 | 4,470 | 4,475 | 4,420 | 4,455 | 5,897 |
| 2013/11/18 | 4,550 | 4,555 | 4,505 | 4,540 | 4,765 |
| 2013/11/15 | 4,545 | 4,580 | 4,520 | 4,550 | 3,900 |
| 2013/11/14 | 4,490 | 4,535 | 4,490 | 4,505 | 2,046 |
| 2013/11/13 | 4,475 | 4,505 | 4,475 | 4,495 | 1,692 |
| 2013/11/12 | 4,470 | 4,495 | 4,470 | 4,490 | 1,643 |
| 2013/11/11 | 4,475 | 4,490 | 4,475 | 4,475 | 421 |
| 2013/11/08 | 4,465 | 4,510 | 4,465 | 4,490 | 246 |
| 2013/11/07 | 4,550 | 4,550 | 4,510 | 4,525 | 2,951 |
| 2013/11/06 | 4,475 | 4,500 | 4,465 | 4,500 | 1,137 |
| 2013/11/05 | 4,490 | 4,515 | 4,475 | 4,485 | 2,899 |
| 2013/11/01 | 4,475 | 4,490 | 4,455 | 4,490 | 2,645 |
| 2013/10/31 | 4,520 | 4,540 | 4,505 | 4,510 | 3,212 |
| 2013/10/30 | 4,520 | 4,525 | 4,435 | 4,520 | 4,498 |
| 2013/10/29 | 4,510 | 4,530 | 4,480 | 4,505 | 3,163 |
| 2013/10/28 | 4,450 | 4,485 | 4,450 | 4,470 | 2,520 |
| 2013/10/25 | 4,460 | 4,475 | 4,430 | 4,450 | 636 |
| 2013/10/24 | 4,445 | 4,450 | 4,420 | 4,450 | 1,861 |
| 2013/10/23 | 4,490 | 4,495 | 4,420 | 4,445 | 3,130 |
| 2013/10/22 | 4,475 | 4,475 | 4,450 | 4,465 | 1,742 |
| 2013/10/21 | 4,450 | 4,465 | 4,450 | 4,460 | 609 |
| 2013/10/18 | 4,410 | 4,450 | 4,410 | 4,450 | 3,846 |
| 2013/10/17 | 4,395 | 4,400 | 4,340 | 4,355 | 1,720 |
| 2013/10/16 | 4,355 | 4,355 | 4,315 | 4,340 | 1,592 |
| 2013/10/15 | 4,335 | 4,335 | 4,300 | 4,305 | 3,910 |
| 2013/10/11 | 4,340 | 4,340 | 4,305 | 4,320 | 2,874 |
| 2013/10/10 | 4,285 | 4,305 | 4,285 | 4,305 | 722 |
| 2013/10/09 | 4,340 | 4,340 | 4,315 | 4,320 | 1,442 |
| 2013/10/08 | 4,280 | 4,325 | 4,260 | 4,325 | 428 |
| 2013/10/07 | 4,345 | 4,345 | 4,255 | 4,280 | 5,222 |
| 2013/10/04 | 4,355 | 4,355 | 4,265 | 4,295 | 7,211 |
| 2013/10/03 | 4,365 | 4,365 | 4,325 | 4,355 | 1,264 |
| 2013/10/02 | 4,380 | 4,390 | 4,305 | 4,330 | 6,679 |
| 2013/10/01 | 4,425 | 4,425 | 4,370 | 4,400 | 3,436 |
| 2013/09/30 | 4,420 | 4,450 | 4,405 | 4,425 | 2,877 |
| 2013/09/27 | 4,420 | 4,460 | 4,420 | 4,460 | 576 |
| 2013/09/26 | 4,460 | 4,490 | 4,405 | 4,465 | 1,823 |
| 2013/09/25 | 4,485 | 4,500 | 4,430 | 4,500 | 1,198 |
| 2013/09/24 | 4,465 | 4,500 | 4,415 | 4,485 | 4,370 |
| 2013/09/20 | 4,540 | 4,570 | 4,515 | 4,555 | 3,149 |
| 2013/09/19 | 4,480 | 4,525 | 4,480 | 4,510 | 1,795 |
| 2013/09/18 | 4,410 | 4,425 | 4,385 | 4,425 | 5,820 |
| 2013/09/17 | 4,485 | 4,490 | 4,455 | 4,475 | 3,453 |
| 2013/09/13 | 4,500 | 4,515 | 4,460 | 4,500 | 2,546 |
| 2013/09/12 | 4,600 | 4,610 | 4,555 | 4,575 | 3,181 |
| 2013/09/11 | 4,580 | 4,650 | 4,580 | 4,635 | 1,454 |
| 2013/09/10 | 4,635 | 4,635 | 4,580 | 4,600 | 3,388 |
| 2013/09/09 | 4,620 | 4,675 | 4,610 | 4,645 | 5,350 |
| 2013/09/06 | 4,635 | 4,635 | 4,595 | 4,605 | 2,218 |
| 2013/09/05 | 4,615 | 4,705 | 4,615 | 4,635 | 4,149 |
| 2013/09/04 | 4,720 | 4,760 | 4,720 | 4,750 | 4,916 |
| 2013/09/03 | 4,670 | 4,710 | 4,670 | 4,690 | 1,989 |
| 2013/09/02 | 4,650 | 4,670 | 4,640 | 4,650 | 1,428 |
| 2013/08/30 | 4,595 | 4,660 | 4,595 | 4,640 | 3,098 |
| 2013/08/29 | 4,700 | 4,700 | 4,640 | 4,645 | 1,090 |
| 2013/08/28 | 4,640 | 4,670 | 4,600 | 4,670 | 2,265 |
| 2013/08/27 | 4,730 | 4,740 | 4,695 | 4,695 | 1,876 |
| 2013/08/26 | 4,740 | 4,765 | 4,660 | 4,665 | 1,037 |
| 2013/08/23 | 4,700 | 4,755 | 4,695 | 4,715 | 10,280 |
| 2013/08/22 | 4,585 | 4,655 | 4,550 | 4,645 | 6,355 |
| 2013/08/21 | 4,610 | 4,620 | 4,595 | 4,605 | 2,414 |
| 2013/08/20 | 4,565 | 4,630 | 4,555 | 4,595 | 976 |
| 2013/08/19 | 4,635 | 4,695 | 4,600 | 4,630 | 3,614 |
| 2013/08/16 | 4,605 | 4,625 | 4,595 | 4,615 | 5,597 |
| 2013/08/15 | 4,580 | 4,620 | 4,580 | 4,605 | 3,405 |
| 2013/08/14 | 4,580 | 4,580 | 4,525 | 4,570 | 1,669 |
| 2013/08/13 | 4,550 | 4,595 | 4,550 | 4,570 | 1,623 |
| 2013/08/12 | 4,475 | 4,530 | 4,475 | 4,530 | 4,219 |
| 2013/08/09 | 4,450 | 4,460 | 4,395 | 4,420 | 3,390 |
| 2013/08/08 | 4,320 | 4,365 | 4,320 | 4,345 | 2,129 |
| 2013/08/07 | 4,330 | 4,370 | 4,300 | 4,350 | 1,691 |
| 2013/08/06 | 4,450 | 4,450 | 4,420 | 4,440 | 1,751 |
| 2013/08/05 | 4,460 | 4,480 | 4,450 | 4,450 | 1,761 |
| 2013/08/02 | 4,430 | 4,470 | 4,415 | 4,420 | 1,371 |
| 2013/08/01 | 4,380 | 4,430 | 4,380 | 4,380 | 3,462 |
| 2013/07/31 | 4,375 | 4,435 | 4,375 | 4,425 | 3,192 |
| 2013/07/30 | 4,375 | 4,440 | 4,375 | 4,440 | 1,898 |
| 2013/07/29 | 4,420 | 4,420 | 4,365 | 4,405 | 2,215 |
| 2013/07/26 | 4,465 | 4,510 | 4,465 | 4,485 | 1,110 |
| 2013/07/25 | 4,565 | 4,565 | 4,510 | 4,510 | 6,085 |
| 2013/07/24 | 4,545 | 4,545 | 4,525 | 4,525 | 1,111 |
| 2013/07/23 | 4,520 | 4,550 | 4,510 | 4,540 | 1,097 |
| 2013/07/22 | 4,505 | 4,550 | 4,475 | 4,520 | 4,827 |
| 2013/07/19 | 4,445 | 4,475 | 4,430 | 4,440 | 4,887 |
| 2013/07/18 | 4,435 | 4,440 | 4,380 | 4,400 | 1,361 |
| 2013/07/17 | 4,440 | 4,475 | 4,385 | 4,445 | 1,456 |
| 2013/07/16 | 4,445 | 4,455 | 4,400 | 4,425 | 2,084 |
| 2013/07/12 | 4,400 | 4,400 | 4,360 | 4,360 | 2,924 |
| 2013/07/11 | 4,270 | 4,370 | 4,270 | 4,350 | 1,560 |
| 2013/07/10 | 4,355 | 4,355 | 4,290 | 4,310 | 2,832 |
| 2013/07/09 | 4,265 | 4,365 | 4,265 | 4,350 | 5,099 |
| 2013/07/08 | 4,230 | 4,310 | 4,215 | 4,235 | 1,392 |
| 2013/07/05 | 4,180 | 4,255 | 4,170 | 4,200 | 4,195 |
| 2013/07/04 | 4,270 | 4,275 | 4,220 | 4,265 | 1,813 |
| 2013/07/03 | 4,285 | 4,400 | 4,280 | 4,300 | 2,301 |
| 2013/07/02 | 4,250 | 4,350 | 4,240 | 4,340 | 4,185 |
| 2013/07/01 | 4,145 | 4,210 | 4,145 | 4,210 | 3,606 |
| 2013/06/28 | 4,025 | 4,100 | 4,010 | 4,075 | 3,089 |
| 2013/06/27 | 4,000 | 4,085 | 4,000 | 4,080 | 4,806 |
| 2013/06/26 | 4,125 | 4,145 | 4,050 | 4,075 | 3,107 |
| 2013/06/25 | 4,110 | 4,170 | 4,055 | 4,105 | 6,801 |
| 2013/06/24 | 4,270 | 4,270 | 4,200 | 4,250 | 2,739 |
| 2013/06/21 | 4,100 | 4,195 | 4,025 | 4,160 | 12,336 |
| 2013/06/20 | 4,295 | 4,315 | 4,235 | 4,315 | 1,548 |
| 2013/06/19 | 4,280 | 4,320 | 4,265 | 4,280 | 2,344 |
| 2013/06/18 | 4,280 | 4,295 | 4,245 | 4,265 | 4,506 |
| 2013/06/17 | 4,305 | 4,350 | 4,270 | 4,350 | 2,054 |
| 2013/06/14 | 4,340 | 4,380 | 4,305 | 4,350 | 5,869 |
| 2013/06/13 | 4,450 | 4,455 | 4,340 | 4,380 | 7,286 |
| 2013/06/12 | 4,545 | 4,615 | 4,400 | 4,535 | 9,266 |
| 2013/06/11 | 4,620 | 4,680 | 4,590 | 4,680 | 2,400 |
| 2013/06/10 | 4,635 | 4,640 | 4,550 | 4,615 | 3,617 |
| 2013/06/07 | 4,655 | 4,670 | 4,550 | 4,665 | 5,169 |
| 2013/06/06 | 4,640 | 4,700 | 4,640 | 4,700 | 2,847 |
| 2013/06/05 | 4,665 | 4,695 | 4,650 | 4,690 | 1,744 |
| 2013/06/04 | 4,645 | 4,655 | 4,630 | 4,650 | 2,546 |
| 2013/06/03 | 4,600 | 4,640 | 4,580 | 4,615 | 2,201 |
| 2013/05/31 | 4,670 | 4,700 | 4,670 | 4,700 | 2,343 |
| 2013/05/30 | 4,635 | 4,640 | 4,600 | 4,620 | 2,444 |
| 2013/05/29 | 4,655 | 4,700 | 4,655 | 4,695 | 2,634 |
| 2013/05/28 | 4,650 | 4,650 | 4,600 | 4,630 | 1,522 |
| 2013/05/27 | 4,605 | 4,630 | 4,590 | 4,610 | 3,531 |
| 2013/05/24 | 4,700 | 4,725 | 4,620 | 4,665 | 2,430 |
| 2013/05/23 | 4,710 | 4,755 | 4,660 | 4,660 | 7,048 |
| 2013/05/22 | 4,680 | 4,750 | 4,680 | 4,735 | 2,857 |
| 2013/05/21 | 4,725 | 4,765 | 4,725 | 4,750 | 3,164 |
| 2013/05/20 | 4,645 | 4,690 | 4,625 | 4,680 | 5,864 |
| 2013/05/17 | 4,745 | 4,785 | 4,730 | 4,785 | 3,154 |
| 2013/05/16 | 4,755 | 4,810 | 4,740 | 4,780 | 10,119 |
| 2013/05/15 | 4,800 | 4,820 | 4,780 | 4,795 | 12,446 |
| 2013/05/14 | 4,720 | 4,745 | 4,720 | 4,720 | 2,344 |
| 2013/05/13 | 4,775 | 4,780 | 4,730 | 4,750 | 5,275 |
| 2013/05/10 | 4,740 | 4,800 | 4,740 | 4,780 | 8,988 |
| 2013/05/09 | 4,645 | 4,670 | 4,635 | 4,660 | 2,222 |
| 2013/05/08 | 4,620 | 4,645 | 4,595 | 4,635 | 7,235 |
| 2013/05/07 | 4,680 | 4,695 | 4,620 | 4,620 | 11,097 |
| 2013/05/02 | 4,550 | 4,550 | 4,500 | 4,545 | 8,162 |
| 2013/05/01 | 4,630 | 4,640 | 4,595 | 4,615 | 7,666 |
| 2013/04/30 | 4,635 | 4,670 | 4,625 | 4,630 | 7,899 |
| 2013/04/26 | 4,595 | 4,625 | 4,545 | 4,575 | 9,100 |
| 2013/04/25 | 4,510 | 4,545 | 4,500 | 4,530 | 4,657 |
| 2013/04/24 | 4,490 | 4,500 | 4,475 | 4,500 | 7,863 |
| 2013/04/23 | 4,545 | 4,545 | 4,480 | 4,500 | 5,591 |
| 2013/04/22 | 4,540 | 4,570 | 4,510 | 4,530 | 7,926 |
| 2013/04/19 | 4,410 | 4,490 | 4,410 | 4,490 | 5,747 |
| 2013/04/18 | 4,455 | 4,455 | 4,350 | 4,410 | 14,270 |
| 2013/04/17 | 4,535 | 4,535 | 4,455 | 4,500 | 12,221 |
| 2013/04/16 | 4,335 | 4,505 | 4,235 | 4,485 | 27,254 |
| 2013/04/15 | 4,640 | 4,660 | 4,520 | 4,585 | 20,227 |
| 2013/04/12 | 4,815 | 4,835 | 4,780 | 4,800 | 4,847 |
| 2013/04/11 | 4,820 | 4,835 | 4,760 | 4,810 | 6,032 |
| 2013/04/10 | 4,820 | 4,840 | 4,810 | 4,840 | 4,993 |
| 2013/04/09 | 4,835 | 4,840 | 4,795 | 4,815 | 7,959 |
| 2013/04/08 | 4,820 | 4,845 | 4,775 | 4,800 | 14,648 |
| 2013/04/05 | 4,640 | 4,730 | 4,640 | 4,710 | 7,964 |
| 2013/04/04 | 4,630 | 4,630 | 4,510 | 4,620 | 12,261 |
| 2013/04/03 | 4,690 | 4,695 | 4,665 | 4,670 | 3,279 |
| 2013/04/02 | 4,695 | 4,715 | 4,680 | 4,715 | 3,322 |
| 2013/04/01 | 4,720 | 4,750 | 4,715 | 4,715 | 2,454 |
| 2013/03/29 | 4,735 | 4,750 | 4,715 | 4,720 | 2,346 |
| 2013/03/28 | 4,720 | 4,750 | 4,720 | 4,720 | 2,097 |
| 2013/03/27 | 4,705 | 4,740 | 4,705 | 4,740 | 2,092 |
| 2013/03/26 | 4,720 | 4,745 | 4,670 | 4,710 | 9,145 |
| 2013/03/25 | 4,785 | 4,795 | 4,760 | 4,785 | 1,463 |
| 2013/03/22 | 4,765 | 4,800 | 4,735 | 4,800 | 3,690 |
| 2013/03/21 | 4,810 | 4,830 | 4,750 | 4,800 | 2,750 |
| 2013/03/19 | 4,755 | 4,795 | 4,750 | 4,790 | 2,289 |
| 2013/03/18 | 4,790 | 4,790 | 4,700 | 4,700 | 10,173 |
| 2013/03/15 | 4,800 | 4,840 | 4,790 | 4,805 | 7,229 |
| 2013/03/14 | 4,840 | 4,840 | 4,780 | 4,815 | 9,067 |
| 2013/03/13 | 4,865 | 4,865 | 4,820 | 4,830 | 4,993 |
| 2013/03/12 | 4,905 | 4,925 | 4,875 | 4,875 | 5,018 |
| 2013/03/11 | 4,900 | 4,900 | 4,850 | 4,865 | 6,826 |
| 2013/03/08 | 4,790 | 4,850 | 4,730 | 4,850 | 9,688 |
| 2013/03/07 | 4,750 | 4,750 | 4,735 | 4,740 | 2,370 |
| 2013/03/06 | 4,700 | 4,730 | 4,700 | 4,730 | 3,066 |
| 2013/03/05 | 4,645 | 4,700 | 4,645 | 4,670 | 2,396 |
| 2013/03/04 | 4,665 | 4,740 | 4,655 | 4,680 | 10,086 |
| 2013/03/01 | 4,675 | 4,675 | 4,640 | 4,655 | 8,382 |
| 2013/02/28 | 4,735 | 4,735 | 4,685 | 4,720 | 8,815 |
| 2013/02/27 | 4,700 | 4,750 | 4,700 | 4,705 | 8,926 |
| 2013/02/26 | 4,740 | 4,775 | 4,630 | 4,665 | 21,912 |
| 2013/02/25 | 4,810 | 4,830 | 4,780 | 4,830 | 11,299 |
| 2013/02/22 | 4,790 | 4,830 | 4,780 | 4,830 | 8,254 |
| 2013/02/21 | 4,880 | 4,920 | 4,805 | 4,845 | 14,531 |
| 2013/02/20 | 5,040 | 5,060 | 4,980 | 5,010 | 3,158 |
| 2013/02/19 | 5,020 | 5,050 | 4,995 | 5,010 | 3,668 |
| 2013/02/18 | 4,985 | 5,050 | 4,925 | 5,020 | 6,494 |
| 2013/02/15 | 5,070 | 5,070 | 4,950 | 4,980 | 12,331 |
| 2013/02/14 | 5,100 | 5,130 | 5,080 | 5,120 | 8,770 |
| 2013/02/13 | 5,080 | 5,130 | 5,060 | 5,110 | 4,498 |
| 2013/02/12 | 5,070 | 5,110 | 5,020 | 5,100 | 14,843 |
| 2013/02/08 | 5,120 | 5,180 | 5,070 | 5,120 | 16,072 |
| 2013/02/07 | 5,180 | 5,190 | 5,150 | 5,190 | 14,733 |
| 2013/02/06 | 5,040 | 5,100 | 5,040 | 5,090 | 11,641 |
| 2013/02/05 | 4,985 | 4,985 | 4,930 | 4,970 | 10,684 |
| 2013/02/04 | 4,930 | 5,000 | 4,930 | 4,995 | 14,288 |
| 2013/02/01 | 4,855 | 4,880 | 4,840 | 4,865 | 4,133 |
| 2013/01/31 | 4,855 | 4,855 | 4,815 | 4,855 | 6,473 |
| 2013/01/30 | 4,810 | 4,860 | 4,805 | 4,840 | 6,039 |
| 2013/01/29 | 4,800 | 4,845 | 4,770 | 4,780 | 8,403 |
| 2013/01/28 | 4,855 | 4,875 | 4,850 | 4,865 | 11,532 |
| 2013/01/25 | 4,790 | 4,830 | 4,785 | 4,815 | 4,894 |
| 2013/01/24 | 4,745 | 4,755 | 4,695 | 4,755 | 10,521 |
| 2013/01/23 | 4,780 | 4,780 | 4,725 | 4,745 | 8,108 |
| 2013/01/22 | 4,780 | 4,800 | 4,755 | 4,790 | 10,350 |
| 2013/01/21 | 4,800 | 4,810 | 4,755 | 4,755 | 14,027 |
| 2013/01/18 | 4,800 | 4,830 | 4,760 | 4,830 | 14,012 |
| 2013/01/17 | 4,700 | 4,720 | 4,660 | 4,720 | 19,141 |
| 2013/01/16 | 4,695 | 4,700 | 4,630 | 4,650 | 17,427 |
| 2013/01/15 | 4,650 | 4,675 | 4,625 | 4,630 | 18,313 |
| 2013/01/11 | 4,550 | 4,580 | 4,545 | 4,580 | 22,408 |
| 2013/01/10 | 4,400 | 4,455 | 4,395 | 4,455 | 21,176 |
| 2013/01/09 | 4,300 | 4,345 | 4,300 | 4,340 | 6,904 |
| 2013/01/08 | 4,280 | 4,290 | 4,270 | 4,290 | 6,099 |
| 2013/01/07 | 4,315 | 4,340 | 4,315 | 4,320 | 12,078 |
| 2013/01/04 | 4,280 | 4,280 | 4,245 | 4,270 | 9,526 |