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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,260 | 3,270 | 3,250 | 3,260 | 21,854 |
| 2016/12/29 | 3,260 | 3,270 | 3,255 | 3,270 | 12,203 |
| 2016/12/28 | 3,275 | 3,285 | 3,270 | 3,280 | 7,796 |
| 2016/12/27 | 3,255 | 3,270 | 3,255 | 3,260 | 37,900 |
| 2016/12/26 | 3,300 | 3,300 | 3,275 | 3,275 | 35,065 |
| 2016/12/22 | 3,315 | 3,330 | 3,300 | 3,300 | 19,346 |
| 2016/12/21 | 3,320 | 3,365 | 3,320 | 3,320 | 27,421 |
| 2016/12/20 | 3,310 | 3,325 | 3,305 | 3,315 | 13,167 |
| 2016/12/19 | 3,340 | 3,355 | 3,330 | 3,330 | 38,467 |
| 2016/12/16 | 3,275 | 3,300 | 3,265 | 3,290 | 34,553 |
| 2016/12/15 | 3,330 | 3,365 | 3,325 | 3,350 | 31,018 |
| 2016/12/14 | 3,295 | 3,310 | 3,295 | 3,310 | 17,344 |
| 2016/12/13 | 3,280 | 3,300 | 3,275 | 3,285 | 32,046 |
| 2016/12/12 | 3,260 | 3,260 | 3,225 | 3,260 | 32,392 |
| 2016/12/09 | 3,280 | 3,290 | 3,270 | 3,285 | 15,910 |
| 2016/12/08 | 3,280 | 3,310 | 3,280 | 3,285 | 26,936 |
| 2016/12/07 | 3,280 | 3,280 | 3,265 | 3,275 | 13,276 |
| 2016/12/06 | 3,270 | 3,290 | 3,260 | 3,280 | 27,609 |
| 2016/12/05 | 3,225 | 3,245 | 3,225 | 3,240 | 22,430 |
| 2016/12/02 | 3,195 | 3,215 | 3,190 | 3,210 | 21,232 |
| 2016/12/01 | 3,200 | 3,200 | 3,175 | 3,195 | 28,258 |
| 2016/11/30 | 3,180 | 3,195 | 3,180 | 3,185 | 6,683 |
| 2016/11/29 | 3,175 | 3,195 | 3,175 | 3,185 | 19,668 |
| 2016/11/28 | 3,160 | 3,175 | 3,155 | 3,170 | 12,858 |
| 2016/11/25 | 3,190 | 3,195 | 3,160 | 3,170 | 23,813 |
| 2016/11/24 | 3,225 | 3,225 | 3,180 | 3,195 | 29,802 |
| 2016/11/22 | 3,190 | 3,230 | 3,190 | 3,225 | 71,217 |
| 2016/11/21 | 3,140 | 3,165 | 3,140 | 3,160 | 23,959 |
| 2016/11/18 | 3,165 | 3,170 | 3,140 | 3,165 | 17,170 |
| 2016/11/17 | 3,155 | 3,175 | 3,155 | 3,165 | 10,376 |
| 2016/11/16 | 3,165 | 3,180 | 3,150 | 3,155 | 19,327 |
| 2016/11/15 | 3,120 | 3,165 | 3,120 | 3,150 | 15,239 |
| 2016/11/14 | 3,125 | 3,135 | 3,110 | 3,120 | 37,894 |
| 2016/11/11 | 3,190 | 3,210 | 3,165 | 3,185 | 30,630 |
| 2016/11/10 | 3,235 | 3,265 | 3,215 | 3,215 | 51,763 |
| 2016/11/09 | 3,225 | 3,240 | 3,125 | 3,170 | 78,334 |
| 2016/11/08 | 3,200 | 3,220 | 3,200 | 3,210 | 35,920 |
| 2016/11/07 | 3,160 | 3,195 | 3,160 | 3,190 | 43,187 |
| 2016/11/04 | 3,150 | 3,165 | 3,135 | 3,145 | 29,166 |
| 2016/11/02 | 3,175 | 3,175 | 3,145 | 3,160 | 28,345 |
| 2016/11/01 | 3,175 | 3,175 | 3,155 | 3,170 | 28,123 |
| 2016/10/31 | 3,165 | 3,170 | 3,150 | 3,170 | 36,830 |
| 2016/10/28 | 3,130 | 3,160 | 3,130 | 3,160 | 38,591 |
| 2016/10/27 | 3,110 | 3,115 | 3,095 | 3,110 | 17,175 |
| 2016/10/26 | 3,100 | 3,115 | 3,090 | 3,105 | 47,647 |
| 2016/10/25 | 3,045 | 3,070 | 3,045 | 3,065 | 42,173 |
| 2016/10/24 | 3,020 | 3,040 | 3,010 | 3,025 | 41,118 |
| 2016/10/21 | 3,035 | 3,035 | 3,000 | 3,005 | 336,698 |
| 2016/10/20 | 3,035 | 3,050 | 3,035 | 3,045 | 46,831 |
| 2016/10/19 | 3,040 | 3,060 | 3,040 | 3,040 | 98,459 |
| 2016/10/18 | 3,030 | 3,050 | 3,025 | 3,050 | 51,044 |
| 2016/10/17 | 3,035 | 3,055 | 3,030 | 3,055 | 27,235 |
| 2016/10/14 | 3,020 | 3,035 | 3,010 | 3,010 | 149,605 |
| 2016/10/13 | 3,060 | 3,070 | 3,055 | 3,065 | 89,601 |
| 2016/10/12 | 3,065 | 3,075 | 3,040 | 3,070 | 138,268 |
| 2016/10/11 | 3,115 | 3,135 | 3,110 | 3,120 | 36,827 |
| 2016/10/07 | 3,140 | 3,140 | 3,100 | 3,100 | 148,750 |
| 2016/10/06 | 3,165 | 3,175 | 3,130 | 3,145 | 73,871 |
| 2016/10/05 | 3,155 | 3,185 | 3,145 | 3,185 | 50,079 |
| 2016/10/04 | 3,200 | 3,200 | 3,180 | 3,180 | 51,800 |
| 2016/10/03 | 3,230 | 3,240 | 3,215 | 3,220 | 22,054 |
| 2016/09/30 | 3,240 | 3,245 | 3,220 | 3,230 | 43,770 |
| 2016/09/29 | 3,245 | 3,275 | 3,245 | 3,270 | 26,448 |
| 2016/09/28 | 3,225 | 3,235 | 3,200 | 3,215 | 51,674 |
| 2016/09/27 | 3,250 | 3,280 | 3,240 | 3,275 | 21,815 |
| 2016/09/26 | 3,320 | 3,320 | 3,260 | 3,280 | 11,201 |
| 2016/09/23 | 3,320 | 3,335 | 3,310 | 3,320 | 11,965 |
| 2016/09/21 | 3,265 | 3,320 | 3,265 | 3,320 | 8,937 |
| 2016/09/20 | 3,250 | 3,265 | 3,240 | 3,255 | 15,153 |
| 2016/09/16 | 3,285 | 3,285 | 3,265 | 3,275 | 21,232 |
| 2016/09/15 | 3,310 | 3,315 | 3,295 | 3,305 | 9,022 |
| 2016/09/14 | 3,315 | 3,335 | 3,305 | 3,320 | 14,616 |
| 2016/09/13 | 3,335 | 3,355 | 3,335 | 3,355 | 6,761 |
| 2016/09/12 | 3,385 | 3,385 | 3,350 | 3,360 | 11,319 |
| 2016/09/09 | 3,425 | 3,445 | 3,425 | 3,430 | 3,673 |
| 2016/09/08 | 3,440 | 3,450 | 3,430 | 3,450 | 6,619 |
| 2016/09/07 | 3,445 | 3,470 | 3,440 | 3,460 | 5,008 |
| 2016/09/06 | 3,440 | 3,450 | 3,430 | 3,450 | 4,425 |
| 2016/09/05 | 3,410 | 3,435 | 3,400 | 3,410 | 7,693 |
| 2016/09/02 | 3,360 | 3,365 | 3,345 | 3,365 | 8,421 |
| 2016/09/01 | 3,370 | 3,375 | 3,355 | 3,375 | 8,202 |
| 2016/08/31 | 3,375 | 3,395 | 3,370 | 3,390 | 5,990 |
| 2016/08/30 | 3,400 | 3,420 | 3,390 | 3,400 | 3,368 |
| 2016/08/29 | 3,365 | 3,395 | 3,365 | 3,385 | 4,829 |
| 2016/08/26 | 3,345 | 3,360 | 3,340 | 3,355 | 3,948 |
| 2016/08/25 | 3,360 | 3,375 | 3,345 | 3,365 | 21,996 |
| 2016/08/24 | 3,430 | 3,435 | 3,420 | 3,420 | 2,957 |
| 2016/08/23 | 3,415 | 3,420 | 3,405 | 3,420 | 3,992 |
| 2016/08/22 | 3,445 | 3,450 | 3,420 | 3,435 | 7,923 |
| 2016/08/19 | 3,485 | 3,490 | 3,470 | 3,480 | 3,751 |
| 2016/08/18 | 3,475 | 3,485 | 3,465 | 3,485 | 4,050 |
| 2016/08/17 | 3,465 | 3,490 | 3,465 | 3,475 | 6,042 |
| 2016/08/16 | 3,475 | 3,495 | 3,470 | 3,475 | 14,044 |
| 2016/08/15 | 3,520 | 3,525 | 3,500 | 3,515 | 16,475 |
| 2016/08/12 | 3,595 | 3,605 | 3,590 | 3,605 | 8,497 |
| 2016/08/10 | 3,600 | 3,655 | 3,600 | 3,645 | 10,351 |
| 2016/08/09 | 3,610 | 3,625 | 3,605 | 3,615 | 6,246 |
| 2016/08/08 | 3,575 | 3,605 | 3,570 | 3,585 | 7,795 |
| 2016/08/05 | 3,580 | 3,600 | 3,575 | 3,595 | 7,044 |
| 2016/08/04 | 3,605 | 3,620 | 3,575 | 3,585 | 8,912 |
| 2016/08/03 | 3,645 | 3,645 | 3,605 | 3,610 | 15,764 |
| 2016/08/02 | 3,630 | 3,650 | 3,630 | 3,645 | 5,727 |
| 2016/08/01 | 3,620 | 3,640 | 3,605 | 3,615 | 6,570 |
| 2016/07/29 | 3,645 | 3,655 | 3,600 | 3,630 | 75,466 |
| 2016/07/28 | 3,630 | 3,675 | 3,615 | 3,670 | 115,098 |
| 2016/07/27 | 3,520 | 3,555 | 3,490 | 3,530 | 32,087 |
| 2016/07/26 | 3,500 | 3,520 | 3,465 | 3,480 | 15,420 |
| 2016/07/25 | 3,530 | 3,530 | 3,490 | 3,500 | 18,759 |
| 2016/07/22 | 3,570 | 3,580 | 3,550 | 3,555 | 19,197 |
| 2016/07/21 | 3,550 | 3,565 | 3,540 | 3,545 | 31,664 |
| 2016/07/20 | 3,540 | 3,565 | 3,530 | 3,535 | 19,826 |
| 2016/07/19 | 3,535 | 3,550 | 3,495 | 3,550 | 86,876 |
| 2016/07/15 | 3,520 | 3,575 | 3,520 | 3,530 | 114,724 |
| 2016/07/14 | 3,470 | 3,510 | 3,470 | 3,500 | 52,683 |
| 2016/07/13 | 3,490 | 3,500 | 3,460 | 3,475 | 48,372 |
| 2016/07/12 | 3,450 | 3,475 | 3,440 | 3,460 | 46,817 |
| 2016/07/11 | 3,395 | 3,430 | 3,385 | 3,425 | 59,752 |
| 2016/07/08 | 3,380 | 3,380 | 3,335 | 3,345 | 10,943 |
| 2016/07/07 | 3,380 | 3,385 | 3,365 | 3,370 | 21,216 |
| 2016/07/06 | 3,350 | 3,365 | 3,310 | 3,355 | 26,283 |
| 2016/07/05 | 3,375 | 3,375 | 3,300 | 3,310 | 25,035 |
| 2016/07/04 | 3,355 | 3,375 | 3,335 | 3,365 | 37,207 |
| 2016/07/01 | 3,265 | 3,285 | 3,255 | 3,285 | 20,667 |
| 2016/06/30 | 3,215 | 3,215 | 3,200 | 3,200 | 16,085 |
| 2016/06/29 | 3,135 | 3,150 | 3,125 | 3,145 | 7,297 |
| 2016/06/28 | 3,115 | 3,125 | 3,095 | 3,110 | 17,844 |
| 2016/06/27 | 3,130 | 3,170 | 3,130 | 3,140 | 17,891 |
| 2016/06/24 | 3,190 | 3,190 | 3,080 | 3,105 | 43,306 |
| 2016/06/23 | 3,185 | 3,195 | 3,175 | 3,185 | 16,046 |
| 2016/06/22 | 3,190 | 3,190 | 3,175 | 3,180 | 14,326 |
| 2016/06/21 | 3,190 | 3,215 | 3,185 | 3,205 | 12,110 |
| 2016/06/20 | 3,160 | 3,170 | 3,150 | 3,155 | 17,552 |
| 2016/06/17 | 3,180 | 3,190 | 3,155 | 3,160 | 52,487 |
| 2016/06/16 | 3,225 | 3,240 | 3,190 | 3,200 | 26,626 |
| 2016/06/15 | 3,225 | 3,245 | 3,200 | 3,245 | 23,323 |
| 2016/06/14 | 3,270 | 3,275 | 3,255 | 3,260 | 12,460 |
| 2016/06/13 | 3,295 | 3,300 | 3,250 | 3,270 | 27,878 |
| 2016/06/10 | 3,330 | 3,330 | 3,305 | 3,310 | 13,310 |
| 2016/06/09 | 3,355 | 3,360 | 3,320 | 3,345 | 16,133 |
| 2016/06/08 | 3,335 | 3,345 | 3,325 | 3,340 | 5,841 |
| 2016/06/07 | 3,320 | 3,335 | 3,320 | 3,320 | 11,886 |
| 2016/06/06 | 3,295 | 3,295 | 3,275 | 3,275 | 12,968 |
| 2016/06/03 | 3,260 | 3,265 | 3,245 | 3,255 | 75,034 |
| 2016/06/02 | 3,340 | 3,340 | 3,305 | 3,305 | 37,183 |
| 2016/06/01 | 3,385 | 3,390 | 3,350 | 3,350 | 16,895 |
| 2016/05/31 | 3,365 | 3,405 | 3,360 | 3,405 | 9,976 |
| 2016/05/30 | 3,365 | 3,365 | 3,345 | 3,360 | 15,635 |
| 2016/05/27 | 3,385 | 3,395 | 3,375 | 3,390 | 11,249 |
| 2016/05/26 | 3,405 | 3,430 | 3,385 | 3,430 | 16,346 |
| 2016/05/25 | 3,405 | 3,430 | 3,400 | 3,430 | 13,131 |
| 2016/05/24 | 3,435 | 3,440 | 3,405 | 3,405 | 14,733 |
| 2016/05/23 | 3,475 | 3,480 | 3,460 | 3,460 | 11,036 |
| 2016/05/20 | 3,450 | 3,480 | 3,440 | 3,465 | 14,176 |
| 2016/05/19 | 3,500 | 3,500 | 3,465 | 3,465 | 27,802 |
| 2016/05/18 | 3,535 | 3,535 | 3,510 | 3,520 | 4,708 |
| 2016/05/17 | 3,525 | 3,540 | 3,520 | 3,535 | 10,653 |
| 2016/05/16 | 3,500 | 3,540 | 3,500 | 3,520 | 22,605 |
| 2016/05/13 | 3,520 | 3,535 | 3,490 | 3,520 | 16,173 |
| 2016/05/12 | 3,560 | 3,565 | 3,550 | 3,555 | 18,291 |
| 2016/05/11 | 3,550 | 3,550 | 3,525 | 3,540 | 17,690 |
| 2016/05/10 | 3,490 | 3,515 | 3,475 | 3,505 | 16,209 |
| 2016/05/09 | 3,535 | 3,565 | 3,530 | 3,550 | 50,257 |
| 2016/05/06 | 3,510 | 3,510 | 3,490 | 3,500 | 19,945 |
| 2016/05/02 | 3,515 | 3,530 | 3,500 | 3,520 | 45,238 |
| 2016/04/28 | 3,500 | 3,520 | 3,440 | 3,445 | 24,737 |
| 2016/04/27 | 3,470 | 3,485 | 3,460 | 3,460 | 27,747 |
| 2016/04/26 | 3,465 | 3,470 | 3,430 | 3,435 | 12,390 |
| 2016/04/25 | 3,470 | 3,470 | 3,425 | 3,445 | 21,902 |
| 2016/04/22 | 3,430 | 3,480 | 3,430 | 3,480 | 25,499 |
| 2016/04/21 | 3,440 | 3,455 | 3,425 | 3,450 | 51,928 |
| 2016/04/20 | 3,410 | 3,425 | 3,375 | 3,375 | 38,575 |
| 2016/04/19 | 3,300 | 3,325 | 3,295 | 3,315 | 10,648 |
| 2016/04/18 | 3,305 | 3,310 | 3,265 | 3,290 | 14,079 |
| 2016/04/15 | 3,350 | 3,365 | 3,325 | 3,360 | 9,367 |
| 2016/04/14 | 3,380 | 3,380 | 3,340 | 3,365 | 14,346 |
| 2016/04/13 | 3,375 | 3,375 | 3,350 | 3,370 | 16,514 |
| 2016/04/12 | 3,305 | 3,335 | 3,305 | 3,330 | 12,642 |
| 2016/04/11 | 3,270 | 3,295 | 3,235 | 3,270 | 17,053 |
| 2016/04/08 | 3,225 | 3,260 | 3,225 | 3,240 | 13,497 |
| 2016/04/07 | 3,250 | 3,255 | 3,220 | 3,230 | 34,961 |
| 2016/04/06 | 3,280 | 3,295 | 3,265 | 3,295 | 12,702 |
| 2016/04/05 | 3,265 | 3,300 | 3,250 | 3,300 | 19,081 |
| 2016/04/04 | 3,350 | 3,350 | 3,305 | 3,315 | 41,139 |
| 2016/04/01 | 3,405 | 3,415 | 3,390 | 3,410 | 18,973 |
| 2016/03/31 | 3,390 | 3,395 | 3,370 | 3,380 | 14,577 |
| 2016/03/30 | 3,415 | 3,415 | 3,370 | 3,375 | 8,569 |
| 2016/03/29 | 3,330 | 3,375 | 3,330 | 3,370 | 6,922 |
| 2016/03/28 | 3,345 | 3,365 | 3,330 | 3,365 | 13,172 |
| 2016/03/25 | 3,370 | 3,380 | 3,325 | 3,330 | 28,574 |
| 2016/03/24 | 3,375 | 3,390 | 3,365 | 3,385 | 22,105 |
| 2016/03/23 | 3,470 | 3,480 | 3,435 | 3,440 | 14,638 |
| 2016/03/22 | 3,435 | 3,435 | 3,415 | 3,425 | 7,320 |
| 2016/03/18 | 3,430 | 3,450 | 3,410 | 3,435 | 19,189 |
| 2016/03/17 | 3,430 | 3,450 | 3,405 | 3,425 | 25,400 |
| 2016/03/16 | 3,375 | 3,415 | 3,375 | 3,415 | 10,660 |
| 2016/03/15 | 3,400 | 3,420 | 3,375 | 3,390 | 43,061 |
| 2016/03/14 | 3,440 | 3,445 | 3,410 | 3,445 | 34,236 |
| 2016/03/11 | 3,440 | 3,485 | 3,425 | 3,475 | 41,496 |
| 2016/03/10 | 3,430 | 3,470 | 3,430 | 3,455 | 16,760 |
| 2016/03/09 | 3,430 | 3,430 | 3,390 | 3,410 | 42,563 |
| 2016/03/08 | 3,480 | 3,495 | 3,450 | 3,490 | 44,845 |
| 2016/03/07 | 3,435 | 3,445 | 3,410 | 3,435 | 59,125 |
| 2016/03/04 | 3,310 | 3,330 | 3,310 | 3,330 | 18,547 |
| 2016/03/03 | 3,300 | 3,300 | 3,270 | 3,300 | 7,805 |
| 2016/03/02 | 3,295 | 3,300 | 3,285 | 3,290 | 16,987 |
| 2016/03/01 | 3,245 | 3,270 | 3,245 | 3,265 | 7,568 |
| 2016/02/29 | 3,230 | 3,240 | 3,220 | 3,240 | 4,504 |
| 2016/02/26 | 3,240 | 3,265 | 3,225 | 3,225 | 17,022 |
| 2016/02/25 | 3,235 | 3,280 | 3,235 | 3,275 | 6,899 |
| 2016/02/24 | 3,250 | 3,260 | 3,245 | 3,245 | 30,454 |
| 2016/02/23 | 3,240 | 3,240 | 3,215 | 3,230 | 22,362 |
| 2016/02/22 | 3,285 | 3,285 | 3,255 | 3,275 | 14,849 |
| 2016/02/19 | 3,300 | 3,350 | 3,285 | 3,295 | 25,960 |
| 2016/02/18 | 3,305 | 3,310 | 3,290 | 3,300 | 10,237 |
| 2016/02/17 | 3,270 | 3,300 | 3,270 | 3,295 | 9,089 |
| 2016/02/16 | 3,295 | 3,315 | 3,280 | 3,305 | 22,389 |
| 2016/02/15 | 3,290 | 3,325 | 3,270 | 3,310 | 49,307 |
| 2016/02/12 | 3,280 | 3,300 | 3,240 | 3,265 | 106,134 |
| 2016/02/10 | 3,315 | 3,320 | 3,240 | 3,245 | 54,612 |
| 2016/02/09 | 3,310 | 3,315 | 3,265 | 3,290 | 34,558 |
| 2016/02/08 | 3,295 | 3,295 | 3,275 | 3,290 | 18,506 |
| 2016/02/05 | 3,280 | 3,285 | 3,265 | 3,275 | 28,576 |
| 2016/02/04 | 3,230 | 3,260 | 3,220 | 3,260 | 13,155 |
| 2016/02/03 | 3,195 | 3,200 | 3,165 | 3,200 | 14,394 |
| 2016/02/02 | 3,270 | 3,275 | 3,215 | 3,240 | 11,009 |
| 2016/02/01 | 3,280 | 3,280 | 3,260 | 3,270 | 16,431 |
| 2016/01/29 | 3,190 | 3,260 | 3,185 | 3,255 | 22,979 |
| 2016/01/28 | 3,240 | 3,245 | 3,225 | 3,235 | 18,264 |
| 2016/01/27 | 3,195 | 3,225 | 3,195 | 3,225 | 45,862 |
| 2016/01/26 | 3,140 | 3,160 | 3,125 | 3,150 | 20,211 |
| 2016/01/25 | 3,080 | 3,095 | 3,065 | 3,095 | 12,612 |
| 2016/01/22 | 2,998 | 3,035 | 2,995 | 3,030 | 13,805 |
| 2016/01/21 | 2,992 | 3,020 | 2,990 | 3,000 | 29,860 |
| 2016/01/20 | 3,030 | 3,035 | 2,992 | 2,995 | 32,244 |
| 2016/01/19 | 3,000 | 3,030 | 2,997 | 3,030 | 18,496 |
| 2016/01/18 | 3,005 | 3,030 | 3,000 | 3,005 | 29,857 |
| 2016/01/15 | 3,080 | 3,095 | 3,055 | 3,055 | 22,393 |
| 2016/01/14 | 3,110 | 3,115 | 3,085 | 3,105 | 23,725 |
| 2016/01/13 | 3,080 | 3,110 | 3,070 | 3,110 | 38,059 |
| 2016/01/12 | 3,170 | 3,170 | 3,060 | 3,085 | 159,923 |
| 2016/01/08 | 3,220 | 3,245 | 3,200 | 3,235 | 32,315 |
| 2016/01/07 | 3,250 | 3,265 | 3,220 | 3,240 | 32,525 |
| 2016/01/06 | 3,305 | 3,310 | 3,255 | 3,275 | 28,044 |
| 2016/01/05 | 3,280 | 3,305 | 3,265 | 3,305 | 28,392 |
| 2016/01/04 | 3,335 | 3,340 | 3,275 | 3,295 | 52,214 |