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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,325 | 3,340 | 3,320 | 3,340 | 35,030 |
| 2015/12/29 | 3,310 | 3,320 | 3,295 | 3,320 | 17,126 |
| 2015/12/28 | 3,340 | 3,340 | 3,300 | 3,300 | 26,254 |
| 2015/12/25 | 3,300 | 3,325 | 3,285 | 3,300 | 54,131 |
| 2015/12/24 | 3,295 | 3,295 | 3,280 | 3,290 | 31,189 |
| 2015/12/22 | 3,290 | 3,300 | 3,280 | 3,295 | 44,518 |
| 2015/12/21 | 3,255 | 3,260 | 3,235 | 3,250 | 42,846 |
| 2015/12/18 | 3,240 | 3,250 | 3,200 | 3,220 | 156,954 |
| 2015/12/17 | 3,310 | 3,350 | 3,290 | 3,295 | 58,270 |
| 2015/12/16 | 3,250 | 3,280 | 3,250 | 3,270 | 23,905 |
| 2015/12/15 | 3,215 | 3,240 | 3,215 | 3,215 | 20,939 |
| 2015/12/14 | 3,225 | 3,230 | 3,180 | 3,215 | 107,636 |
| 2015/12/11 | 3,270 | 3,280 | 3,245 | 3,265 | 44,012 |
| 2015/12/10 | 3,290 | 3,295 | 3,255 | 3,290 | 36,561 |
| 2015/12/09 | 3,295 | 3,295 | 3,260 | 3,285 | 38,073 |
| 2015/12/08 | 3,295 | 3,315 | 3,285 | 3,300 | 27,131 |
| 2015/12/07 | 3,320 | 3,370 | 3,320 | 3,360 | 72,270 |
| 2015/12/04 | 3,250 | 3,265 | 3,245 | 3,250 | 24,600 |
| 2015/12/03 | 3,250 | 3,255 | 3,220 | 3,225 | 70,423 |
| 2015/12/02 | 3,300 | 3,300 | 3,245 | 3,265 | 65,370 |
| 2015/12/01 | 3,260 | 3,300 | 3,255 | 3,290 | 22,610 |
| 2015/11/30 | 3,255 | 3,255 | 3,200 | 3,250 | 133,165 |
| 2015/11/27 | 3,320 | 3,320 | 3,265 | 3,280 | 58,130 |
| 2015/11/26 | 3,280 | 3,310 | 3,260 | 3,310 | 25,685 |
| 2015/11/25 | 3,270 | 3,280 | 3,245 | 3,255 | 68,763 |
| 2015/11/24 | 3,300 | 3,305 | 3,245 | 3,265 | 141,549 |
| 2015/11/20 | 3,335 | 3,350 | 3,305 | 3,335 | 46,037 |
| 2015/11/19 | 3,310 | 3,335 | 3,305 | 3,330 | 46,240 |
| 2015/11/18 | 3,340 | 3,345 | 3,305 | 3,320 | 69,785 |
| 2015/11/17 | 3,395 | 3,395 | 3,345 | 3,360 | 87,817 |
| 2015/11/16 | 3,395 | 3,405 | 3,345 | 3,380 | 75,764 |
| 2015/11/13 | 3,430 | 3,440 | 3,365 | 3,400 | 139,155 |
| 2015/11/12 | 3,430 | 3,455 | 3,400 | 3,455 | 66,700 |
| 2015/11/11 | 3,505 | 3,510 | 3,475 | 3,485 | 39,107 |
| 2015/11/10 | 3,550 | 3,550 | 3,515 | 3,525 | 38,274 |
| 2015/11/09 | 3,615 | 3,620 | 3,595 | 3,615 | 8,614 |
| 2015/11/06 | 3,610 | 3,630 | 3,605 | 3,625 | 5,188 |
| 2015/11/05 | 3,620 | 3,620 | 3,600 | 3,610 | 5,222 |
| 2015/11/04 | 3,625 | 3,640 | 3,620 | 3,620 | 4,269 |
| 2015/11/02 | 3,695 | 3,695 | 3,650 | 3,665 | 9,867 |
| 2015/10/30 | 3,705 | 3,730 | 3,705 | 3,725 | 4,556 |
| 2015/10/29 | 3,730 | 3,750 | 3,720 | 3,735 | 10,644 |
| 2015/10/28 | 3,700 | 3,720 | 3,690 | 3,720 | 7,299 |
| 2015/10/27 | 3,740 | 3,740 | 3,715 | 3,720 | 7,824 |
| 2015/10/26 | 3,785 | 3,785 | 3,740 | 3,750 | 11,416 |
| 2015/10/23 | 3,790 | 3,795 | 3,770 | 3,775 | 14,778 |
| 2015/10/22 | 3,775 | 3,775 | 3,745 | 3,755 | 17,800 |
| 2015/10/21 | 3,780 | 3,795 | 3,775 | 3,795 | 11,362 |
| 2015/10/20 | 3,755 | 3,770 | 3,740 | 3,755 | 13,461 |
| 2015/10/19 | 3,745 | 3,755 | 3,730 | 3,745 | 8,562 |
| 2015/10/16 | 3,700 | 3,730 | 3,700 | 3,725 | 13,690 |
| 2015/10/15 | 3,685 | 3,700 | 3,670 | 3,695 | 11,329 |
| 2015/10/14 | 3,670 | 3,690 | 3,665 | 3,685 | 13,497 |
| 2015/10/13 | 3,695 | 3,695 | 3,655 | 3,665 | 16,768 |
| 2015/10/09 | 3,570 | 3,605 | 3,570 | 3,600 | 14,140 |
| 2015/10/08 | 3,575 | 3,575 | 3,515 | 3,530 | 17,571 |
| 2015/10/07 | 3,590 | 3,600 | 3,545 | 3,555 | 21,958 |
| 2015/10/06 | 3,505 | 3,555 | 3,490 | 3,555 | 18,582 |
| 2015/10/05 | 3,450 | 3,490 | 3,445 | 3,470 | 13,704 |
| 2015/10/02 | 3,430 | 3,440 | 3,415 | 3,415 | 20,054 |
| 2015/10/01 | 3,465 | 3,470 | 3,435 | 3,460 | 22,371 |
| 2015/09/30 | 3,470 | 3,505 | 3,470 | 3,500 | 6,430 |
| 2015/09/29 | 3,480 | 3,480 | 3,420 | 3,455 | 63,642 |
| 2015/09/28 | 3,570 | 3,580 | 3,555 | 3,560 | 12,604 |
| 2015/09/25 | 3,550 | 3,580 | 3,545 | 3,570 | 21,669 |
| 2015/09/24 | 3,530 | 3,600 | 3,525 | 3,555 | 49,511 |
| 2015/09/18 | 3,690 | 3,690 | 3,650 | 3,665 | 7,086 |
| 2015/09/17 | 3,670 | 3,680 | 3,655 | 3,675 | 7,901 |
| 2015/09/16 | 3,630 | 3,630 | 3,605 | 3,605 | 16,047 |
| 2015/09/15 | 3,620 | 3,635 | 3,575 | 3,580 | 52,325 |
| 2015/09/14 | 3,660 | 3,680 | 3,645 | 3,655 | 17,216 |
| 2015/09/11 | 3,710 | 3,720 | 3,685 | 3,705 | 3,563 |
| 2015/09/10 | 3,700 | 3,705 | 3,665 | 3,700 | 16,583 |
| 2015/09/09 | 3,745 | 3,770 | 3,745 | 3,760 | 8,425 |
| 2015/09/08 | 3,665 | 3,695 | 3,660 | 3,675 | 7,249 |
| 2015/09/07 | 3,700 | 3,710 | 3,650 | 3,705 | 18,734 |
| 2015/09/04 | 3,755 | 3,775 | 3,725 | 3,740 | 6,088 |
| 2015/09/03 | 3,790 | 3,800 | 3,765 | 3,795 | 6,242 |
| 2015/09/02 | 3,755 | 3,775 | 3,730 | 3,775 | 8,579 |
| 2015/09/01 | 3,800 | 3,815 | 3,785 | 3,800 | 14,971 |
| 2015/08/31 | 3,820 | 3,850 | 3,795 | 3,810 | 9,767 |
| 2015/08/28 | 3,795 | 3,820 | 3,795 | 3,810 | 9,905 |
| 2015/08/27 | 3,705 | 3,750 | 3,700 | 3,725 | 13,709 |
| 2015/08/26 | 3,650 | 3,675 | 3,640 | 3,675 | 49,870 |
| 2015/08/25 | 3,625 | 3,745 | 3,600 | 3,645 | 56,260 |
| 2015/08/24 | 3,865 | 3,870 | 3,795 | 3,815 | 36,411 |
| 2015/08/21 | 3,980 | 3,980 | 3,920 | 3,935 | 24,440 |
| 2015/08/20 | 3,915 | 3,960 | 3,910 | 3,950 | 23,365 |
| 2015/08/19 | 3,880 | 3,900 | 3,860 | 3,865 | 10,711 |
| 2015/08/18 | 3,880 | 3,900 | 3,875 | 3,900 | 6,303 |
| 2015/08/17 | 3,870 | 3,880 | 3,860 | 3,875 | 8,454 |
| 2015/08/14 | 3,875 | 3,875 | 3,850 | 3,860 | 22,381 |
| 2015/08/13 | 3,900 | 3,915 | 3,880 | 3,915 | 12,409 |
| 2015/08/12 | 3,890 | 3,900 | 3,840 | 3,860 | 39,988 |
| 2015/08/11 | 3,840 | 3,860 | 3,820 | 3,850 | 39,085 |
| 2015/08/10 | 3,725 | 3,775 | 3,720 | 3,765 | 11,222 |
| 2015/08/07 | 3,725 | 3,725 | 3,715 | 3,720 | 11,510 |
| 2015/08/06 | 3,715 | 3,735 | 3,715 | 3,725 | 21,835 |
| 2015/08/05 | 3,725 | 3,730 | 3,705 | 3,715 | 32,065 |
| 2015/08/04 | 3,735 | 3,735 | 3,680 | 3,705 | 78,383 |
| 2015/08/03 | 3,830 | 3,830 | 3,805 | 3,825 | 11,649 |
| 2015/07/31 | 3,860 | 3,860 | 3,820 | 3,820 | 21,274 |
| 2015/07/30 | 3,835 | 3,855 | 3,830 | 3,850 | 17,370 |
| 2015/07/29 | 3,815 | 3,830 | 3,805 | 3,830 | 13,892 |
| 2015/07/28 | 3,810 | 3,810 | 3,775 | 3,805 | 14,363 |
| 2015/07/27 | 3,805 | 3,825 | 3,790 | 3,810 | 30,543 |
| 2015/07/24 | 3,830 | 3,830 | 3,770 | 3,785 | 26,322 |
| 2015/07/23 | 3,795 | 3,840 | 3,790 | 3,835 | 38,474 |
| 2015/07/22 | 3,815 | 3,820 | 3,745 | 3,760 | 108,708 |
| 2015/07/21 | 3,840 | 3,840 | 3,785 | 3,805 | 127,275 |
| 2015/07/17 | 3,940 | 3,940 | 3,910 | 3,910 | 23,885 |
| 2015/07/16 | 3,985 | 3,985 | 3,940 | 3,945 | 15,629 |
| 2015/07/15 | 3,955 | 3,995 | 3,955 | 3,965 | 12,886 |
| 2015/07/14 | 3,985 | 4,010 | 3,985 | 3,995 | 14,165 |
| 2015/07/13 | 3,990 | 3,990 | 3,935 | 3,945 | 45,975 |
| 2015/07/10 | 3,950 | 3,950 | 3,905 | 3,945 | 17,668 |
| 2015/07/09 | 3,940 | 3,950 | 3,875 | 3,940 | 64,532 |
| 2015/07/08 | 4,040 | 4,040 | 3,940 | 3,965 | 74,136 |
| 2015/07/07 | 4,110 | 4,115 | 4,080 | 4,085 | 42,105 |
| 2015/07/06 | 4,170 | 4,170 | 4,105 | 4,110 | 31,638 |
| 2015/07/03 | 4,180 | 4,180 | 4,165 | 4,170 | 1,861 |
| 2015/07/02 | 4,175 | 4,180 | 4,160 | 4,165 | 3,587 |
| 2015/07/01 | 4,140 | 4,155 | 4,140 | 4,155 | 2,801 |
| 2015/06/30 | 4,150 | 4,155 | 4,140 | 4,140 | 13,251 |
| 2015/06/29 | 4,160 | 4,160 | 4,125 | 4,130 | 24,316 |
| 2015/06/26 | 4,200 | 4,200 | 4,170 | 4,175 | 6,991 |
| 2015/06/25 | 4,175 | 4,190 | 4,160 | 4,175 | 9,574 |
| 2015/06/24 | 4,150 | 4,165 | 4,140 | 4,155 | 19,816 |
| 2015/06/23 | 4,145 | 4,170 | 4,115 | 4,145 | 38,891 |
| 2015/06/22 | 4,200 | 4,210 | 4,145 | 4,145 | 49,280 |
| 2015/06/19 | 4,170 | 4,195 | 4,170 | 4,195 | 7,436 |
| 2015/06/18 | 4,215 | 4,220 | 4,165 | 4,170 | 41,520 |
| 2015/06/17 | 4,225 | 4,225 | 4,180 | 4,215 | 45,311 |
| 2015/06/16 | 4,230 | 4,230 | 4,210 | 4,230 | 12,804 |
| 2015/06/15 | 4,265 | 4,270 | 4,230 | 4,245 | 15,307 |
| 2015/06/12 | 4,295 | 4,295 | 4,260 | 4,265 | 8,907 |
| 2015/06/11 | 4,275 | 4,295 | 4,275 | 4,295 | 3,540 |
| 2015/06/10 | 4,300 | 4,315 | 4,275 | 4,275 | 5,750 |
| 2015/06/09 | 4,305 | 4,320 | 4,300 | 4,300 | 2,558 |
| 2015/06/08 | 4,305 | 4,320 | 4,300 | 4,310 | 3,454 |
| 2015/06/05 | 4,295 | 4,295 | 4,285 | 4,290 | 8,154 |
| 2015/06/04 | 4,315 | 4,325 | 4,300 | 4,315 | 4,487 |
| 2015/06/03 | 4,325 | 4,330 | 4,310 | 4,330 | 1,938 |
| 2015/06/02 | 4,320 | 4,320 | 4,300 | 4,310 | 5,403 |
| 2015/06/01 | 4,305 | 4,320 | 4,300 | 4,310 | 4,673 |
| 2015/05/29 | 4,300 | 4,320 | 4,300 | 4,305 | 2,108 |
| 2015/05/28 | 4,330 | 4,330 | 4,310 | 4,325 | 1,774 |
| 2015/05/27 | 4,330 | 4,335 | 4,305 | 4,330 | 3,638 |
| 2015/05/26 | 4,345 | 4,350 | 4,335 | 4,340 | 1,276 |
| 2015/05/25 | 4,340 | 4,345 | 4,330 | 4,340 | 1,097 |
| 2015/05/22 | 4,335 | 4,350 | 4,335 | 4,340 | 2,189 |
| 2015/05/21 | 4,330 | 4,350 | 4,330 | 4,345 | 1,186 |
| 2015/05/20 | 4,325 | 4,340 | 4,315 | 4,330 | 3,948 |
| 2015/05/19 | 4,345 | 4,350 | 4,330 | 4,345 | 17,160 |
| 2015/05/18 | 4,305 | 4,325 | 4,305 | 4,325 | 9,191 |
| 2015/05/15 | 4,290 | 4,300 | 4,285 | 4,295 | 12,763 |
| 2015/05/14 | 4,265 | 4,280 | 4,265 | 4,275 | 2,822 |
| 2015/05/13 | 4,255 | 4,260 | 4,240 | 4,250 | 5,282 |
| 2015/05/12 | 4,245 | 4,250 | 4,230 | 4,245 | 5,837 |
| 2015/05/11 | 4,290 | 4,290 | 4,245 | 4,270 | 4,658 |
| 2015/05/08 | 4,250 | 4,250 | 4,235 | 4,250 | 4,533 |
| 2015/05/07 | 4,280 | 4,285 | 4,255 | 4,265 | 3,553 |
| 2015/05/01 | 4,260 | 4,270 | 4,245 | 4,265 | 7,537 |
| 2015/04/30 | 4,295 | 4,295 | 4,270 | 4,280 | 5,705 |
| 2015/04/28 | 4,275 | 4,295 | 4,235 | 4,265 | 11,568 |
| 2015/04/27 | 4,220 | 4,220 | 4,175 | 4,195 | 35,844 |
| 2015/04/24 | 4,260 | 4,265 | 4,235 | 4,245 | 6,051 |
| 2015/04/23 | 4,255 | 4,260 | 4,230 | 4,255 | 19,238 |
| 2015/04/22 | 4,285 | 4,305 | 4,270 | 4,295 | 7,896 |
| 2015/04/21 | 4,300 | 4,300 | 4,275 | 4,290 | 7,969 |
| 2015/04/20 | 4,315 | 4,335 | 4,310 | 4,310 | 3,755 |
| 2015/04/17 | 4,330 | 4,330 | 4,300 | 4,310 | 4,472 |
| 2015/04/16 | 4,315 | 4,330 | 4,315 | 4,330 | 1,611 |
| 2015/04/15 | 4,300 | 4,310 | 4,295 | 4,305 | 2,461 |
| 2015/04/14 | 4,320 | 4,340 | 4,300 | 4,305 | 6,278 |
| 2015/04/13 | 4,365 | 4,365 | 4,350 | 4,355 | 2,256 |
| 2015/04/10 | 4,320 | 4,370 | 4,320 | 4,350 | 8,597 |
| 2015/04/09 | 4,355 | 4,370 | 4,330 | 4,335 | 2,677 |
| 2015/04/08 | 4,365 | 4,380 | 4,350 | 4,360 | 8,320 |
| 2015/04/07 | 4,350 | 4,360 | 4,340 | 4,355 | 4,402 |
| 2015/04/06 | 4,320 | 4,360 | 4,320 | 4,340 | 6,874 |
| 2015/04/03 | 4,315 | 4,315 | 4,300 | 4,305 | 3,885 |
| 2015/04/02 | 4,325 | 4,325 | 4,300 | 4,305 | 10,141 |
| 2015/04/01 | 4,265 | 4,265 | 4,245 | 4,260 | 4,790 |
| 2015/03/31 | 4,220 | 4,235 | 4,210 | 4,215 | 9,649 |
| 2015/03/30 | 4,270 | 4,270 | 4,235 | 4,235 | 17,758 |
| 2015/03/27 | 4,320 | 4,320 | 4,300 | 4,305 | 8,402 |
| 2015/03/26 | 4,280 | 4,305 | 4,275 | 4,290 | 7,503 |
| 2015/03/25 | 4,290 | 4,290 | 4,275 | 4,280 | 4,129 |
| 2015/03/24 | 4,300 | 4,300 | 4,285 | 4,285 | 3,157 |
| 2015/03/23 | 4,295 | 4,295 | 4,270 | 4,280 | 4,409 |
| 2015/03/20 | 4,265 | 4,280 | 4,250 | 4,250 | 8,176 |
| 2015/03/19 | 4,230 | 4,285 | 4,230 | 4,280 | 17,135 |
| 2015/03/18 | 4,235 | 4,235 | 4,165 | 4,170 | 47,340 |
| 2015/03/17 | 4,245 | 4,265 | 4,230 | 4,255 | 16,214 |
| 2015/03/16 | 4,295 | 4,295 | 4,240 | 4,265 | 22,157 |
| 2015/03/13 | 4,315 | 4,325 | 4,275 | 4,290 | 21,064 |
| 2015/03/12 | 4,320 | 4,340 | 4,295 | 4,320 | 23,266 |
| 2015/03/11 | 4,335 | 4,365 | 4,310 | 4,345 | 19,338 |
| 2015/03/10 | 4,385 | 4,390 | 4,345 | 4,360 | 20,750 |
| 2015/03/09 | 4,405 | 4,410 | 4,370 | 4,400 | 23,209 |
| 2015/03/06 | 4,445 | 4,455 | 4,440 | 4,450 | 1,451 |
| 2015/03/05 | 4,450 | 4,450 | 4,435 | 4,445 | 3,208 |
| 2015/03/04 | 4,460 | 4,465 | 4,425 | 4,450 | 4,810 |
| 2015/03/03 | 4,490 | 4,490 | 4,450 | 4,455 | 4,661 |
| 2015/03/02 | 4,460 | 4,465 | 4,445 | 4,455 | 8,236 |
| 2015/02/27 | 4,405 | 4,415 | 4,400 | 4,405 | 4,167 |
| 2015/02/26 | 4,380 | 4,400 | 4,380 | 4,395 | 4,677 |
| 2015/02/25 | 4,390 | 4,395 | 4,375 | 4,380 | 10,958 |
| 2015/02/24 | 4,385 | 4,390 | 4,360 | 4,385 | 9,245 |
| 2015/02/23 | 4,405 | 4,410 | 4,360 | 4,375 | 27,881 |
| 2015/02/20 | 4,400 | 4,405 | 4,385 | 4,400 | 19,941 |
| 2015/02/19 | 4,450 | 4,475 | 4,405 | 4,420 | 13,356 |
| 2015/02/18 | 4,455 | 4,460 | 4,390 | 4,440 | 31,824 |
| 2015/02/17 | 4,500 | 4,500 | 4,480 | 4,480 | 4,738 |
| 2015/02/16 | 4,515 | 4,520 | 4,495 | 4,505 | 2,942 |
| 2015/02/13 | 4,500 | 4,520 | 4,485 | 4,490 | 10,761 |
| 2015/02/12 | 4,525 | 4,525 | 4,510 | 4,515 | 7,210 |
| 2015/02/10 | 4,550 | 4,550 | 4,515 | 4,540 | 5,371 |
| 2015/02/09 | 4,590 | 4,590 | 4,560 | 4,565 | 966 |
| 2015/02/06 | 4,585 | 4,600 | 4,560 | 4,600 | 2,495 |
| 2015/02/05 | 4,580 | 4,580 | 4,540 | 4,565 | 736 |
| 2015/02/04 | 4,560 | 4,565 | 4,540 | 4,545 | 2,458 |
| 2015/02/03 | 4,550 | 4,550 | 4,520 | 4,525 | 1,967 |
| 2015/02/02 | 4,555 | 4,560 | 4,540 | 4,560 | 2,351 |
| 2015/01/30 | 4,550 | 4,550 | 4,500 | 4,540 | 7,622 |
| 2015/01/29 | 4,640 | 4,640 | 4,600 | 4,610 | 3,212 |
| 2015/01/28 | 4,620 | 4,650 | 4,620 | 4,640 | 1,167 |
| 2015/01/27 | 4,615 | 4,625 | 4,615 | 4,625 | 2,833 |
| 2015/01/26 | 4,670 | 4,690 | 4,640 | 4,660 | 3,448 |
| 2015/01/23 | 4,705 | 4,735 | 4,680 | 4,710 | 6,668 |
| 2015/01/22 | 4,665 | 4,700 | 4,655 | 4,690 | 7,257 |
| 2015/01/21 | 4,700 | 4,700 | 4,660 | 4,695 | 5,870 |
| 2015/01/20 | 4,605 | 4,655 | 4,605 | 4,645 | 5,142 |
| 2015/01/19 | 4,605 | 4,630 | 4,590 | 4,605 | 21,253 |
| 2015/01/16 | 4,600 | 4,600 | 4,560 | 4,590 | 2,545 |
| 2015/01/15 | 4,520 | 4,555 | 4,520 | 4,550 | 2,791 |
| 2015/01/14 | 4,595 | 4,595 | 4,520 | 4,535 | 3,756 |
| 2015/01/13 | 4,570 | 4,595 | 4,545 | 4,585 | 7,270 |
| 2015/01/09 | 4,580 | 4,580 | 4,555 | 4,565 | 647 |
| 2015/01/08 | 4,570 | 4,580 | 4,520 | 4,545 | 1,826 |
| 2015/01/07 | 4,535 | 4,570 | 4,500 | 4,500 | 3,639 |
| 2015/01/06 | 4,570 | 4,570 | 4,535 | 4,535 | 1,859 |
| 2015/01/05 | 4,590 | 4,600 | 4,570 | 4,595 | 2,517 |