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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,580 | 4,595 | 4,550 | 4,595 | 4,475 |
| 2014/12/29 | 4,560 | 4,600 | 4,560 | 4,600 | 2,422 |
| 2014/12/26 | 4,535 | 4,550 | 4,500 | 4,550 | 1,028 |
| 2014/12/25 | 4,550 | 4,550 | 4,490 | 4,500 | 3,886 |
| 2014/12/24 | 4,535 | 4,560 | 4,500 | 4,515 | 4,167 |
| 2014/12/22 | 4,510 | 4,525 | 4,505 | 4,525 | 6,151 |
| 2014/12/19 | 4,500 | 4,510 | 4,480 | 4,510 | 3,438 |
| 2014/12/18 | 4,495 | 4,505 | 4,420 | 4,500 | 3,070 |
| 2014/12/17 | 4,400 | 4,435 | 4,395 | 4,425 | 4,468 |
| 2014/12/16 | 4,465 | 4,470 | 4,425 | 4,425 | 4,741 |
| 2014/12/15 | 4,570 | 4,570 | 4,500 | 4,505 | 2,611 |
| 2014/12/12 | 4,620 | 4,625 | 4,580 | 4,590 | 896 |
| 2014/12/11 | 4,620 | 4,620 | 4,570 | 4,585 | 2,916 |
| 2014/12/10 | 4,640 | 4,660 | 4,625 | 4,630 | 2,870 |
| 2014/12/09 | 4,620 | 4,625 | 4,600 | 4,610 | 2,644 |
| 2014/12/08 | 4,620 | 4,660 | 4,620 | 4,625 | 4,150 |
| 2014/12/05 | 4,600 | 4,630 | 4,590 | 4,605 | 5,587 |
| 2014/12/04 | 4,580 | 4,600 | 4,575 | 4,590 | 14,288 |
| 2014/12/03 | 4,560 | 4,570 | 4,525 | 4,550 | 4,125 |
| 2014/12/02 | 4,525 | 4,560 | 4,525 | 4,555 | 8,140 |
| 2014/12/01 | 4,465 | 4,470 | 4,440 | 4,455 | 8,420 |
| 2014/11/28 | 4,505 | 4,520 | 4,485 | 4,485 | 3,706 |
| 2014/11/27 | 4,545 | 4,550 | 4,500 | 4,505 | 4,409 |
| 2014/11/26 | 4,540 | 4,545 | 4,525 | 4,545 | 2,616 |
| 2014/11/25 | 4,540 | 4,550 | 4,525 | 4,545 | 4,608 |
| 2014/11/21 | 4,535 | 4,535 | 4,460 | 4,525 | 3,996 |
| 2014/11/20 | 4,445 | 4,540 | 4,435 | 4,540 | 16,674 |
| 2014/11/19 | 4,430 | 4,435 | 4,420 | 4,435 | 6,244 |
| 2014/11/18 | 4,430 | 4,430 | 4,380 | 4,420 | 3,711 |
| 2014/11/17 | 4,400 | 4,420 | 4,385 | 4,410 | 8,440 |
| 2014/11/14 | 4,370 | 4,375 | 4,335 | 4,370 | 2,769 |
| 2014/11/13 | 4,340 | 4,370 | 4,330 | 4,355 | 5,100 |
| 2014/11/12 | 4,360 | 4,375 | 4,360 | 4,370 | 1,745 |
| 2014/11/11 | 4,380 | 4,380 | 4,305 | 4,340 | 5,487 |
| 2014/11/10 | 4,385 | 4,385 | 4,370 | 4,380 | 2,047 |
| 2014/11/07 | 4,355 | 4,360 | 4,340 | 4,340 | 3,180 |
| 2014/11/06 | 4,355 | 4,365 | 4,350 | 4,350 | 2,129 |
| 2014/11/05 | 4,350 | 4,365 | 4,350 | 4,350 | 4,787 |
| 2014/11/04 | 4,380 | 4,385 | 4,350 | 4,350 | 3,833 |
| 2014/10/31 | 4,305 | 4,325 | 4,280 | 4,320 | 10,245 |
| 2014/10/30 | 4,385 | 4,385 | 4,330 | 4,335 | 4,212 |
| 2014/10/29 | 4,365 | 4,365 | 4,340 | 4,350 | 4,189 |
| 2014/10/28 | 4,350 | 4,355 | 4,325 | 4,340 | 991 |
| 2014/10/27 | 4,350 | 4,350 | 4,340 | 4,345 | 839 |
| 2014/10/24 | 4,350 | 4,370 | 4,325 | 4,325 | 2,908 |
| 2014/10/23 | 4,340 | 4,380 | 4,320 | 4,350 | 3,415 |
| 2014/10/22 | 4,330 | 4,380 | 4,315 | 4,370 | 3,573 |
| 2014/10/21 | 4,335 | 4,355 | 4,330 | 4,345 | 6,051 |
| 2014/10/20 | 4,335 | 4,385 | 4,335 | 4,355 | 4,620 |
| 2014/10/17 | 4,350 | 4,360 | 4,325 | 4,355 | 1,501 |
| 2014/10/16 | 4,310 | 4,325 | 4,295 | 4,320 | 9,154 |
| 2014/10/15 | 4,345 | 4,345 | 4,300 | 4,325 | 4,009 |
| 2014/10/14 | 4,355 | 4,390 | 4,355 | 4,375 | 1,979 |
| 2014/10/10 | 4,430 | 4,430 | 4,360 | 4,375 | 3,931 |
| 2014/10/09 | 4,440 | 4,450 | 4,380 | 4,415 | 5,461 |
| 2014/10/08 | 4,365 | 4,370 | 4,330 | 4,370 | 8,451 |
| 2014/10/07 | 4,300 | 4,320 | 4,255 | 4,320 | 9,372 |
| 2014/10/06 | 4,310 | 4,335 | 4,200 | 4,230 | 48,925 |
| 2014/10/03 | 4,400 | 4,400 | 4,350 | 4,385 | 17,413 |
| 2014/10/02 | 4,430 | 4,430 | 4,410 | 4,430 | 4,947 |
| 2014/10/01 | 4,485 | 4,485 | 4,440 | 4,445 | 13,618 |
| 2014/09/30 | 4,525 | 4,525 | 4,500 | 4,510 | 3,496 |
| 2014/09/29 | 4,525 | 4,525 | 4,480 | 4,500 | 9,641 |
| 2014/09/26 | 4,520 | 4,535 | 4,510 | 4,525 | 1,276 |
| 2014/09/25 | 4,540 | 4,550 | 4,490 | 4,490 | 11,676 |
| 2014/09/24 | 4,555 | 4,570 | 4,545 | 4,565 | 11,005 |
| 2014/09/22 | 4,590 | 4,590 | 4,550 | 4,575 | 10,430 |
| 2014/09/19 | 4,600 | 4,625 | 4,600 | 4,610 | 3,177 |
| 2014/09/18 | 4,610 | 4,610 | 4,600 | 4,605 | 2,359 |
| 2014/09/17 | 4,610 | 4,615 | 4,600 | 4,605 | 1,738 |
| 2014/09/16 | 4,610 | 4,620 | 4,595 | 4,615 | 1,500 |
| 2014/09/12 | 4,630 | 4,630 | 4,590 | 4,605 | 5,736 |
| 2014/09/11 | 4,610 | 4,630 | 4,610 | 4,630 | 639 |
| 2014/09/10 | 4,620 | 4,630 | 4,615 | 4,625 | 2,238 |
| 2014/09/09 | 4,650 | 4,650 | 4,630 | 4,645 | 729 |
| 2014/09/08 | 4,635 | 4,650 | 4,630 | 4,645 | 340 |
| 2014/09/05 | 4,650 | 4,655 | 4,630 | 4,635 | 801 |
| 2014/09/04 | 4,635 | 4,655 | 4,630 | 4,640 | 1,336 |
| 2014/09/03 | 4,655 | 4,655 | 4,645 | 4,655 | 2,241 |
| 2014/09/02 | 4,650 | 4,675 | 4,650 | 4,650 | 4,158 |
| 2014/09/01 | 4,660 | 4,660 | 4,640 | 4,650 | 1,641 |
| 2014/08/29 | 4,650 | 4,660 | 4,635 | 4,650 | 1,006 |
| 2014/08/28 | 4,640 | 4,645 | 4,625 | 4,635 | 1,722 |
| 2014/08/27 | 4,650 | 4,670 | 4,625 | 4,625 | 1,010 |
| 2014/08/26 | 4,670 | 4,670 | 4,630 | 4,645 | 2,089 |
| 2014/08/25 | 4,660 | 4,665 | 4,630 | 4,665 | 848 |
| 2014/08/22 | 4,630 | 4,650 | 4,625 | 4,650 | 1,080 |
| 2014/08/21 | 4,625 | 4,665 | 4,620 | 4,640 | 3,433 |
| 2014/08/20 | 4,650 | 4,665 | 4,645 | 4,655 | 2,623 |
| 2014/08/19 | 4,660 | 4,680 | 4,660 | 4,665 | 2,709 |
| 2014/08/18 | 4,665 | 4,690 | 4,665 | 4,675 | 1,348 |
| 2014/08/15 | 4,710 | 4,710 | 4,695 | 4,705 | 764 |
| 2014/08/14 | 4,715 | 4,715 | 4,695 | 4,710 | 1,053 |
| 2014/08/13 | 4,725 | 4,725 | 4,685 | 4,715 | 663 |
| 2014/08/12 | 4,700 | 4,705 | 4,690 | 4,690 | 6,123 |
| 2014/08/11 | 4,675 | 4,710 | 4,675 | 4,695 | 2,420 |
| 2014/08/08 | 4,680 | 4,740 | 4,680 | 4,720 | 4,077 |
| 2014/08/07 | 4,685 | 4,720 | 4,680 | 4,700 | 307 |
| 2014/08/06 | 4,685 | 4,685 | 4,670 | 4,675 | 1,037 |
| 2014/08/05 | 4,700 | 4,700 | 4,690 | 4,690 | 704 |
| 2014/08/04 | 4,700 | 4,720 | 4,690 | 4,690 | 2,333 |
| 2014/08/01 | 4,705 | 4,715 | 4,685 | 4,715 | 2,814 |
| 2014/07/31 | 4,740 | 4,740 | 4,725 | 4,725 | 2,385 |
| 2014/07/30 | 4,725 | 4,730 | 4,710 | 4,725 | 408 |
| 2014/07/29 | 4,725 | 4,735 | 4,710 | 4,730 | 624 |
| 2014/07/28 | 4,700 | 4,715 | 4,680 | 4,710 | 1,323 |
| 2014/07/25 | 4,690 | 4,690 | 4,665 | 4,680 | 1,235 |
| 2014/07/24 | 4,710 | 4,710 | 4,690 | 4,695 | 2,427 |
| 2014/07/23 | 4,720 | 4,725 | 4,695 | 4,720 | 989 |
| 2014/07/22 | 4,750 | 4,750 | 4,695 | 4,700 | 2,007 |
| 2014/07/18 | 4,735 | 4,745 | 4,735 | 4,735 | 1,192 |
| 2014/07/17 | 4,720 | 4,735 | 4,715 | 4,730 | 774 |
| 2014/07/16 | 4,720 | 4,725 | 4,715 | 4,720 | 2,934 |
| 2014/07/15 | 4,760 | 4,780 | 4,735 | 4,750 | 2,216 |
| 2014/07/14 | 4,780 | 4,785 | 4,765 | 4,770 | 837 |
| 2014/07/11 | 4,775 | 4,790 | 4,770 | 4,785 | 2,408 |
| 2014/07/10 | 4,745 | 4,780 | 4,745 | 4,775 | 6,441 |
| 2014/07/09 | 4,730 | 4,770 | 4,725 | 4,745 | 6,751 |
| 2014/07/08 | 4,765 | 4,770 | 4,725 | 4,750 | 3,584 |
| 2014/07/07 | 4,755 | 4,780 | 4,745 | 4,775 | 2,293 |
| 2014/07/04 | 4,760 | 4,770 | 4,745 | 4,755 | 2,002 |
| 2014/07/03 | 4,775 | 4,790 | 4,750 | 4,750 | 4,618 |
| 2014/07/02 | 4,750 | 4,765 | 4,650 | 4,750 | 14,598 |
| 2014/07/01 | 4,710 | 4,715 | 4,690 | 4,705 | 1,572 |
| 2014/06/30 | 4,670 | 4,710 | 4,665 | 4,705 | 1,217 |
| 2014/06/27 | 4,695 | 4,695 | 4,655 | 4,680 | 2,843 |
| 2014/06/26 | 4,695 | 4,700 | 4,670 | 4,670 | 1,413 |
| 2014/06/25 | 4,680 | 4,690 | 4,660 | 4,665 | 3,553 |
| 2014/06/24 | 4,650 | 4,655 | 4,630 | 4,635 | 1,380 |
| 2014/06/23 | 4,660 | 4,660 | 4,625 | 4,625 | 1,736 |
| 2014/06/20 | 4,680 | 4,685 | 4,655 | 4,655 | 3,545 |
| 2014/06/19 | 4,635 | 4,650 | 4,635 | 4,650 | 1,179 |
| 2014/06/18 | 4,600 | 4,620 | 4,600 | 4,610 | 838 |
| 2014/06/17 | 4,600 | 4,610 | 4,590 | 4,595 | 2,664 |
| 2014/06/16 | 4,635 | 4,635 | 4,600 | 4,620 | 3,322 |
| 2014/06/13 | 4,680 | 4,680 | 4,625 | 4,640 | 7,510 |
| 2014/06/12 | 4,690 | 4,720 | 4,690 | 4,720 | 1,913 |
| 2014/06/11 | 4,700 | 4,725 | 4,700 | 4,715 | 7,124 |
| 2014/06/10 | 4,670 | 4,670 | 4,660 | 4,665 | 623 |
| 2014/06/09 | 4,685 | 4,685 | 4,655 | 4,670 | 1,586 |
| 2014/06/06 | 4,620 | 4,675 | 4,610 | 4,650 | 3,296 |
| 2014/06/05 | 4,615 | 4,620 | 4,585 | 4,595 | 2,450 |
| 2014/06/04 | 4,625 | 4,625 | 4,600 | 4,615 | 2,787 |
| 2014/06/03 | 4,625 | 4,630 | 4,600 | 4,625 | 2,702 |
| 2014/06/02 | 4,620 | 4,650 | 4,620 | 4,635 | 2,216 |
| 2014/05/30 | 4,670 | 4,690 | 4,665 | 4,675 | 1,029 |
| 2014/05/29 | 4,665 | 4,670 | 4,650 | 4,670 | 424 |
| 2014/05/28 | 4,700 | 4,700 | 4,670 | 4,685 | 1,705 |
| 2014/05/27 | 4,735 | 4,735 | 4,720 | 4,725 | 851 |
| 2014/05/26 | 4,695 | 4,725 | 4,695 | 4,720 | 1,665 |
| 2014/05/23 | 4,720 | 4,735 | 4,720 | 4,730 | 2,414 |
| 2014/05/22 | 4,655 | 4,710 | 4,655 | 4,700 | 2,559 |
| 2014/05/21 | 4,685 | 4,690 | 4,655 | 4,690 | 2,481 |
| 2014/05/20 | 4,675 | 4,690 | 4,675 | 4,690 | 992 |
| 2014/05/19 | 4,675 | 4,685 | 4,640 | 4,685 | 1,521 |
| 2014/05/16 | 4,700 | 4,700 | 4,670 | 4,690 | 2,178 |
| 2014/05/15 | 4,700 | 4,715 | 4,680 | 4,700 | 8,609 |
| 2014/05/14 | 4,635 | 4,670 | 4,635 | 4,670 | 4,132 |
| 2014/05/13 | 4,610 | 4,625 | 4,610 | 4,610 | 631 |
| 2014/05/12 | 4,595 | 4,595 | 4,550 | 4,590 | 3,961 |
| 2014/05/09 | 4,610 | 4,610 | 4,570 | 4,610 | 676 |
| 2014/05/08 | 4,625 | 4,625 | 4,570 | 4,585 | 1,893 |
| 2014/05/07 | 4,605 | 4,635 | 4,605 | 4,620 | 10,779 |
| 2014/05/02 | 4,580 | 4,595 | 4,560 | 4,590 | 505 |
| 2014/05/01 | 4,555 | 4,590 | 4,545 | 4,580 | 1,318 |
| 2014/04/30 | 4,600 | 4,600 | 4,575 | 4,600 | 1,316 |
| 2014/04/28 | 4,600 | 4,600 | 4,565 | 4,595 | 523 |
| 2014/04/25 | 4,570 | 4,570 | 4,535 | 4,550 | 1,820 |
| 2014/04/24 | 4,565 | 4,565 | 4,520 | 4,535 | 1,565 |
| 2014/04/23 | 4,560 | 4,565 | 4,530 | 4,540 | 8,939 |
| 2014/04/22 | 4,560 | 4,570 | 4,555 | 4,565 | 4,043 |
| 2014/04/21 | 4,550 | 4,590 | 4,550 | 4,575 | 2,945 |
| 2014/04/18 | 4,595 | 4,595 | 4,550 | 4,580 | 6,757 |
| 2014/04/17 | 4,610 | 4,610 | 4,575 | 4,610 | 3,725 |
| 2014/04/16 | 4,610 | 4,625 | 4,595 | 4,595 | 1,328 |
| 2014/04/15 | 4,675 | 4,675 | 4,635 | 4,660 | 732 |
| 2014/04/14 | 4,680 | 4,680 | 4,635 | 4,660 | 2,888 |
| 2014/04/11 | 4,615 | 4,625 | 4,610 | 4,615 | 1,627 |
| 2014/04/10 | 4,605 | 4,650 | 4,595 | 4,600 | 1,833 |
| 2014/04/09 | 4,600 | 4,635 | 4,600 | 4,605 | 699 |
| 2014/04/08 | 4,650 | 4,650 | 4,585 | 4,650 | 1,205 |
| 2014/04/07 | 4,685 | 4,685 | 4,675 | 4,685 | 630 |
| 2014/04/04 | 4,710 | 4,710 | 4,600 | 4,665 | 2,716 |
| 2014/04/03 | 4,700 | 4,715 | 4,580 | 4,715 | 4,764 |
| 2014/04/02 | 4,625 | 4,695 | 4,615 | 4,690 | 4,059 |
| 2014/04/01 | 4,620 | 4,620 | 4,565 | 4,605 | 1,207 |
| 2014/03/31 | 4,575 | 4,615 | 4,570 | 4,610 | 2,265 |
| 2014/03/28 | 4,525 | 4,540 | 4,500 | 4,535 | 4,712 |
| 2014/03/27 | 4,535 | 4,545 | 4,510 | 4,530 | 3,895 |
| 2014/03/26 | 4,575 | 4,575 | 4,560 | 4,570 | 3,276 |
| 2014/03/25 | 4,615 | 4,615 | 4,580 | 4,580 | 1,060 |
| 2014/03/24 | 4,600 | 4,610 | 4,600 | 4,605 | 2,591 |
| 2014/03/20 | 4,615 | 4,650 | 4,595 | 4,615 | 1,531 |
| 2014/03/19 | 4,635 | 4,650 | 4,595 | 4,600 | 1,130 |
| 2014/03/18 | 4,650 | 4,675 | 4,640 | 4,650 | 1,362 |
| 2014/03/17 | 4,660 | 4,690 | 4,655 | 4,675 | 1,070 |
| 2014/03/14 | 4,670 | 4,710 | 4,665 | 4,685 | 6,372 |
| 2014/03/13 | 4,705 | 4,720 | 4,700 | 4,710 | 979 |
| 2014/03/12 | 4,705 | 4,730 | 4,685 | 4,705 | 1,342 |
| 2014/03/11 | 4,730 | 4,740 | 4,720 | 4,725 | 3,904 |
| 2014/03/10 | 4,735 | 4,750 | 4,700 | 4,705 | 2,648 |
| 2014/03/07 | 4,750 | 4,770 | 4,740 | 4,770 | 4,623 |
| 2014/03/06 | 4,690 | 4,740 | 4,690 | 4,740 | 7,528 |
| 2014/03/05 | 4,690 | 4,690 | 4,640 | 4,675 | 11,014 |
| 2014/03/04 | 4,610 | 4,630 | 4,610 | 4,625 | 1,140 |
| 2014/03/03 | 4,605 | 4,620 | 4,600 | 4,600 | 1,705 |
| 2014/02/28 | 4,615 | 4,640 | 4,595 | 4,610 | 4,938 |
| 2014/02/27 | 4,595 | 4,600 | 4,565 | 4,580 | 2,909 |
| 2014/02/26 | 4,580 | 4,625 | 4,580 | 4,590 | 7,511 |
| 2014/02/25 | 4,590 | 4,640 | 4,580 | 4,600 | 1,067 |
| 2014/02/24 | 4,635 | 4,635 | 4,590 | 4,595 | 337 |
| 2014/02/21 | 4,525 | 4,595 | 4,525 | 4,595 | 4,681 |
| 2014/02/20 | 4,550 | 4,575 | 4,505 | 4,535 | 1,376 |
| 2014/02/19 | 4,615 | 4,615 | 4,560 | 4,565 | 1,630 |
| 2014/02/18 | 4,600 | 4,620 | 4,580 | 4,600 | 3,633 |
| 2014/02/17 | 4,575 | 4,600 | 4,565 | 4,585 | 1,779 |
| 2014/02/14 | 4,550 | 4,575 | 4,525 | 4,535 | 1,801 |
| 2014/02/13 | 4,525 | 4,545 | 4,500 | 4,515 | 2,581 |
| 2014/02/12 | 4,510 | 4,515 | 4,475 | 4,505 | 4,222 |
| 2014/02/10 | 4,510 | 4,510 | 4,470 | 4,495 | 1,918 |
| 2014/02/07 | 4,450 | 4,470 | 4,445 | 4,470 | 2,002 |
| 2014/02/06 | 4,455 | 4,465 | 4,440 | 4,445 | 1,397 |
| 2014/02/05 | 4,440 | 4,440 | 4,400 | 4,435 | 1,619 |
| 2014/02/04 | 4,495 | 4,495 | 4,405 | 4,415 | 10,457 |
| 2014/02/03 | 4,475 | 4,475 | 4,450 | 4,460 | 2,975 |
| 2014/01/31 | 4,510 | 4,520 | 4,475 | 4,480 | 15,461 |
| 2014/01/30 | 4,570 | 4,570 | 4,530 | 4,555 | 7,011 |
| 2014/01/29 | 4,555 | 4,595 | 4,555 | 4,595 | 5,709 |
| 2014/01/28 | 4,590 | 4,590 | 4,570 | 4,585 | 4,302 |
| 2014/01/27 | 4,630 | 4,650 | 4,590 | 4,615 | 11,809 |
| 2014/01/24 | 4,730 | 4,735 | 4,700 | 4,735 | 11,494 |
| 2014/01/23 | 4,750 | 4,765 | 4,735 | 4,745 | 4,605 |
| 2014/01/22 | 4,760 | 4,765 | 4,720 | 4,750 | 13,525 |
| 2014/01/21 | 4,770 | 4,795 | 4,770 | 4,795 | 5,126 |
| 2014/01/20 | 4,680 | 4,735 | 4,680 | 4,720 | 6,472 |
| 2014/01/17 | 4,645 | 4,675 | 4,645 | 4,670 | 3,519 |
| 2014/01/16 | 4,670 | 4,675 | 4,650 | 4,650 | 5,886 |
| 2014/01/15 | 4,675 | 4,675 | 4,620 | 4,635 | 1,608 |
| 2014/01/14 | 4,650 | 4,670 | 4,630 | 4,640 | 2,634 |
| 2014/01/10 | 4,635 | 4,665 | 4,620 | 4,655 | 3,989 |
| 2014/01/09 | 4,665 | 4,665 | 4,620 | 4,650 | 3,690 |
| 2014/01/08 | 4,660 | 4,660 | 4,615 | 4,635 | 9,104 |
| 2014/01/07 | 4,620 | 4,695 | 4,610 | 4,635 | 5,809 |
| 2014/01/06 | 4,615 | 4,625 | 4,575 | 4,615 | 4,913 |