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 |
---|---|---|---|---|---|
2018/12/28 | 2,675 | 2,701 | 2,670 | 2,701 | 8,832 |
2018/12/27 | 2,709 | 2,709 | 2,686 | 2,701 | 4,610 |
2018/12/26 | 2,633 | 2,660 | 2,633 | 2,649 | 7,424 |
2018/12/25 | 2,642 | 2,658 | 2,630 | 2,646 | 32,940 |
2018/12/21 | 2,692 | 2,710 | 2,680 | 2,680 | 16,233 |
2018/12/20 | 2,700 | 2,709 | 2,685 | 2,685 | 31,780 |
2018/12/19 | 2,717 | 2,724 | 2,711 | 2,711 | 10,726 |
2018/12/18 | 2,730 | 2,734 | 2,723 | 2,723 | 5,677 |
2018/12/17 | 2,750 | 2,750 | 2,727 | 2,740 | 8,621 |
2018/12/14 | 2,772 | 2,780 | 2,765 | 2,765 | 4,794 |
2018/12/13 | 2,763 | 2,785 | 2,763 | 2,781 | 14,085 |
2018/12/12 | 2,750 | 2,753 | 2,745 | 2,745 | 11,453 |
2018/12/11 | 2,742 | 2,742 | 2,721 | 2,721 | 12,028 |
2018/12/10 | 2,744 | 2,764 | 2,742 | 2,742 | 16,378 |
2018/12/07 | 2,756 | 2,756 | 2,730 | 2,742 | 19,722 |
2018/12/06 | 2,779 | 2,788 | 2,766 | 2,766 | 15,663 |
2018/12/05 | 2,768 | 2,788 | 2,768 | 2,788 | 15,518 |
2018/12/04 | 2,835 | 2,835 | 2,799 | 2,805 | 28,062 |
2018/12/03 | 2,840 | 2,840 | 2,812 | 2,829 | 14,249 |
2018/11/30 | 2,859 | 2,860 | 2,842 | 2,844 | 19,358 |
2018/11/29 | 2,868 | 2,882 | 2,863 | 2,876 | 9,407 |
2018/11/28 | 2,881 | 2,886 | 2,873 | 2,878 | 6,705 |
2018/11/27 | 2,893 | 2,902 | 2,890 | 2,894 | 2,804 |
2018/11/26 | 2,886 | 2,903 | 2,883 | 2,901 | 5,614 |
2018/11/22 | 2,900 | 2,912 | 2,895 | 2,907 | 5,776 |
2018/11/21 | 2,887 | 2,901 | 2,883 | 2,886 | 3,771 |
2018/11/20 | 2,905 | 2,916 | 2,905 | 2,911 | 4,102 |
2018/11/19 | 2,890 | 2,906 | 2,887 | 2,890 | 12,084 |
2018/11/16 | 2,901 | 2,915 | 2,895 | 2,905 | 17,033 |
2018/11/15 | 2,903 | 2,907 | 2,897 | 2,906 | 5,188 |
2018/11/14 | 2,920 | 2,922 | 2,908 | 2,909 | 5,228 |
2018/11/13 | 2,911 | 2,949 | 2,907 | 2,935 | 7,490 |
2018/11/12 | 2,950 | 2,961 | 2,950 | 2,958 | 4,795 |
2018/11/09 | 2,980 | 2,982 | 2,958 | 2,965 | 7,595 |
2018/11/08 | 2,974 | 3,005 | 2,974 | 3,000 | 98,079 |
2018/11/07 | 2,931 | 2,971 | 2,926 | 2,967 | 33,213 |
2018/11/06 | 2,931 | 2,931 | 2,905 | 2,912 | 2,572 |
2018/11/05 | 2,941 | 2,942 | 2,922 | 2,931 | 11,067 |
2018/11/02 | 2,913 | 2,939 | 2,913 | 2,936 | 52,626 |
2018/11/01 | 2,860 | 2,881 | 2,809 | 2,872 | 22,286 |
2018/10/31 | 2,842 | 2,864 | 2,842 | 2,855 | 3,347 |
2018/10/30 | 2,816 | 2,859 | 2,809 | 2,853 | 31,226 |
2018/10/29 | 2,799 | 2,828 | 2,798 | 2,815 | 7,412 |
2018/10/26 | 2,802 | 2,816 | 2,790 | 2,792 | 6,829 |
2018/10/25 | 2,812 | 2,820 | 2,805 | 2,809 | 11,587 |
2018/10/24 | 2,824 | 2,845 | 2,820 | 2,830 | 6,245 |
2018/10/23 | 2,823 | 2,823 | 2,801 | 2,801 | 5,836 |
2018/10/22 | 2,826 | 2,853 | 2,826 | 2,832 | 2,814 |
2018/10/19 | 2,825 | 2,840 | 2,820 | 2,835 | 1,566 |
2018/10/18 | 2,860 | 2,860 | 2,823 | 2,844 | 2,141 |
2018/10/17 | 2,886 | 2,886 | 2,825 | 2,848 | 20,970 |
2018/10/16 | 2,840 | 2,870 | 2,840 | 2,860 | 13,317 |
2018/10/15 | 2,850 | 2,850 | 2,837 | 2,838 | 4,965 |
2018/10/12 | 2,847 | 2,861 | 2,829 | 2,858 | 21,683 |
2018/10/11 | 2,800 | 2,810 | 2,780 | 2,791 | 18,941 |
2018/10/10 | 2,835 | 2,844 | 2,833 | 2,841 | 6,787 |
2018/10/09 | 2,844 | 2,844 | 2,827 | 2,832 | 8,445 |
2018/10/05 | 2,850 | 2,859 | 2,831 | 2,846 | 7,582 |
2018/10/04 | 2,863 | 2,870 | 2,845 | 2,850 | 9,202 |
2018/10/03 | 2,847 | 2,867 | 2,847 | 2,861 | 10,542 |
2018/10/02 | 2,820 | 2,863 | 2,820 | 2,853 | 27,135 |
2018/10/01 | 2,803 | 2,818 | 2,799 | 2,800 | 19,381 |
2018/09/28 | 2,800 | 2,811 | 2,791 | 2,795 | 5,626 |
2018/09/27 | 2,830 | 2,830 | 2,819 | 2,819 | 4,185 |
2018/09/26 | 2,838 | 2,838 | 2,826 | 2,830 | 8,454 |
2018/09/25 | 2,843 | 2,850 | 2,800 | 2,828 | 10,529 |
2018/09/21 | 2,825 | 2,855 | 2,821 | 2,855 | 26,622 |
2018/09/20 | 2,800 | 2,807 | 2,782 | 2,790 | 8,381 |
2018/09/19 | 2,762 | 2,785 | 2,758 | 2,784 | 20,495 |
2018/09/18 | 2,730 | 2,736 | 2,717 | 2,736 | 6,315 |
2018/09/14 | 2,740 | 2,757 | 2,738 | 2,754 | 11,035 |
2018/09/13 | 2,716 | 2,731 | 2,716 | 2,724 | 42,845 |
2018/09/12 | 2,705 | 2,709 | 2,699 | 2,701 | 6,801 |
2018/09/11 | 2,692 | 2,705 | 2,692 | 2,704 | 15,832 |
2018/09/10 | 2,695 | 2,701 | 2,690 | 2,692 | 9,569 |
2018/09/07 | 2,695 | 2,709 | 2,692 | 2,709 | 9,558 |
2018/09/06 | 2,710 | 2,713 | 2,693 | 2,696 | 6,780 |
2018/09/05 | 2,695 | 2,704 | 2,686 | 2,698 | 8,009 |
2018/09/04 | 2,700 | 2,706 | 2,697 | 2,706 | 2,149 |
2018/09/03 | 2,713 | 2,713 | 2,693 | 2,697 | 19,673 |
2018/08/31 | 2,713 | 2,719 | 2,709 | 2,715 | 3,697 |
2018/08/30 | 2,725 | 2,725 | 2,713 | 2,715 | 7,593 |
2018/08/29 | 2,710 | 2,720 | 2,705 | 2,712 | 11,113 |
2018/08/28 | 2,731 | 2,747 | 2,731 | 2,737 | 34,816 |
2018/08/27 | 2,717 | 2,719 | 2,706 | 2,710 | 11,757 |
2018/08/24 | 2,697 | 2,718 | 2,693 | 2,697 | 22,729 |
2018/08/23 | 2,725 | 2,725 | 2,700 | 2,708 | 18,150 |
2018/08/22 | 2,721 | 2,725 | 2,712 | 2,724 | 4,042 |
2018/08/21 | 2,724 | 2,725 | 2,707 | 2,720 | 30,860 |
2018/08/20 | 2,731 | 2,735 | 2,726 | 2,728 | 11,370 |
2018/08/17 | 2,730 | 2,740 | 2,717 | 2,722 | 28,778 |
2018/08/16 | 2,650 | 2,702 | 2,647 | 2,701 | 49,838 |
2018/08/15 | 2,753 | 2,763 | 2,704 | 2,705 | 60,789 |
2018/08/14 | 2,750 | 2,765 | 2,742 | 2,745 | 43,711 |
2018/08/13 | 2,825 | 2,825 | 2,780 | 2,790 | 17,326 |
2018/08/10 | 2,845 | 2,845 | 2,829 | 2,829 | 1,558 |
2018/08/09 | 2,832 | 2,840 | 2,829 | 2,837 | 3,905 |
2018/08/08 | 2,849 | 2,849 | 2,832 | 2,838 | 4,964 |
2018/08/07 | 2,830 | 2,834 | 2,818 | 2,834 | 11,064 |
2018/08/06 | 2,854 | 2,857 | 2,839 | 2,852 | 9,034 |
2018/08/03 | 2,839 | 2,841 | 2,832 | 2,839 | 1,850 |
2018/08/02 | 2,835 | 2,835 | 2,821 | 2,827 | 14,369 |
2018/08/01 | 2,876 | 2,880 | 2,871 | 2,871 | 8,931 |
2018/07/31 | 2,839 | 2,846 | 2,839 | 2,842 | 2,335 |
2018/07/30 | 2,845 | 2,850 | 2,830 | 2,835 | 9,292 |
2018/07/27 | 2,858 | 2,859 | 2,842 | 2,842 | 8,748 |
2018/07/26 | 2,881 | 2,885 | 2,868 | 2,868 | 6,086 |
2018/07/25 | 2,857 | 2,872 | 2,857 | 2,866 | 7,738 |
2018/07/24 | 2,857 | 2,857 | 2,847 | 2,847 | 5,286 |
2018/07/23 | 2,818 | 2,845 | 2,818 | 2,830 | 8,795 |
2018/07/20 | 2,831 | 2,840 | 2,800 | 2,818 | 36,143 |
2018/07/19 | 2,854 | 2,862 | 2,841 | 2,841 | 10,491 |
2018/07/18 | 2,850 | 2,857 | 2,840 | 2,842 | 12,344 |
2018/07/17 | 2,860 | 2,867 | 2,853 | 2,864 | 10,492 |
2018/07/13 | 2,904 | 2,918 | 2,885 | 2,885 | 17,738 |
2018/07/12 | 2,856 | 2,885 | 2,856 | 2,879 | 10,321 |
2018/07/11 | 2,883 | 2,883 | 2,840 | 2,874 | 16,116 |
2018/07/10 | 2,895 | 2,912 | 2,895 | 2,899 | 13,965 |
2018/07/09 | 2,871 | 2,899 | 2,866 | 2,895 | 6,752 |
2018/07/06 | 2,855 | 2,873 | 2,855 | 2,870 | 18,994 |
2018/07/05 | 2,870 | 2,875 | 2,857 | 2,865 | 7,474 |
2018/07/04 | 2,862 | 2,867 | 2,850 | 2,854 | 16,747 |
2018/07/03 | 2,840 | 2,840 | 2,779 | 2,785 | 112,511 |
2018/07/02 | 2,912 | 2,915 | 2,888 | 2,888 | 17,618 |
2018/06/29 | 2,914 | 2,914 | 2,885 | 2,906 | 35,057 |
2018/06/28 | 2,934 | 2,934 | 2,914 | 2,914 | 24,349 |
2018/06/27 | 2,935 | 2,939 | 2,926 | 2,934 | 8,586 |
2018/06/26 | 2,940 | 2,940 | 2,922 | 2,928 | 34,542 |
2018/06/25 | 2,979 | 2,980 | 2,938 | 2,939 | 22,272 |
2018/06/22 | 2,954 | 2,954 | 2,930 | 2,936 | 49,228 |
2018/06/21 | 2,977 | 2,983 | 2,952 | 2,952 | 34,647 |
2018/06/20 | 2,979 | 3,000 | 2,965 | 2,965 | 55,030 |
2018/06/19 | 3,025 | 3,030 | 2,998 | 3,000 | 58,794 |
2018/06/18 | 3,040 | 3,040 | 3,025 | 3,035 | 19,295 |
2018/06/15 | 3,060 | 3,070 | 3,060 | 3,065 | 27,616 |
2018/06/14 | 3,055 | 3,060 | 3,050 | 3,055 | 1,922 |
2018/06/13 | 3,055 | 3,060 | 3,045 | 3,050 | 4,585 |
2018/06/12 | 3,060 | 3,065 | 3,055 | 3,060 | 4,303 |
2018/06/11 | 3,045 | 3,060 | 3,045 | 3,055 | 9,127 |
2018/06/08 | 3,050 | 3,050 | 3,035 | 3,035 | 6,604 |
2018/06/07 | 3,055 | 3,060 | 3,055 | 3,055 | 1,918 |
2018/06/06 | 3,050 | 3,055 | 3,045 | 3,050 | 7,039 |
2018/06/05 | 3,050 | 3,050 | 3,040 | 3,040 | 9,439 |
2018/06/04 | 3,040 | 3,050 | 3,040 | 3,040 | 7,627 |
2018/06/01 | 3,050 | 3,055 | 3,040 | 3,050 | 2,659 |
2018/05/31 | 3,045 | 3,050 | 3,040 | 3,050 | 3,379 |
2018/05/30 | 3,040 | 3,045 | 3,035 | 3,040 | 10,559 |
2018/05/29 | 3,050 | 3,060 | 3,045 | 3,045 | 3,493 |
2018/05/28 | 3,050 | 3,055 | 3,040 | 3,050 | 11,341 |
2018/05/25 | 3,055 | 3,070 | 3,055 | 3,065 | 6,342 |
2018/05/24 | 3,055 | 3,060 | 3,045 | 3,050 | 3,673 |
2018/05/23 | 3,090 | 3,090 | 3,065 | 3,065 | 10,526 |
2018/05/22 | 3,065 | 3,080 | 3,065 | 3,070 | 8,905 |
2018/05/21 | 3,045 | 3,050 | 3,040 | 3,045 | 7,142 |
2018/05/18 | 3,040 | 3,055 | 3,040 | 3,050 | 4,836 |
2018/05/17 | 3,045 | 3,055 | 3,040 | 3,040 | 14,912 |
2018/05/16 | 3,050 | 3,060 | 3,040 | 3,060 | 13,981 |
2018/05/15 | 3,075 | 3,080 | 3,060 | 3,060 | 14,702 |
2018/05/14 | 3,090 | 3,095 | 3,085 | 3,095 | 5,679 |
2018/05/11 | 3,100 | 3,105 | 3,085 | 3,085 | 10,016 |
2018/05/10 | 3,080 | 3,095 | 3,075 | 3,090 | 12,969 |
2018/05/09 | 3,080 | 3,080 | 3,070 | 3,075 | 1,701 |
2018/05/08 | 3,075 | 3,080 | 3,065 | 3,070 | 4,090 |
2018/05/07 | 3,070 | 3,090 | 3,060 | 3,085 | 9,603 |
2018/05/02 | 3,050 | 3,055 | 3,035 | 3,055 | 16,960 |
2018/05/01 | 3,065 | 3,065 | 3,055 | 3,065 | 5,903 |
2018/04/27 | 3,075 | 3,075 | 3,060 | 3,065 | 12,931 |
2018/04/26 | 3,080 | 3,085 | 3,075 | 3,075 | 10,324 |
2018/04/25 | 3,095 | 3,100 | 3,090 | 3,095 | 4,807 |
2018/04/24 | 3,095 | 3,095 | 3,085 | 3,085 | 4,047 |
2018/04/23 | 3,090 | 3,090 | 3,075 | 3,090 | 6,726 |
2018/04/20 | 3,100 | 3,105 | 3,090 | 3,100 | 3,807 |
2018/04/19 | 3,095 | 3,120 | 3,095 | 3,120 | 16,405 |
2018/04/18 | 3,080 | 3,085 | 3,070 | 3,075 | 10,301 |
2018/04/17 | 3,075 | 3,085 | 3,060 | 3,065 | 8,079 |
2018/04/16 | 3,090 | 3,095 | 3,065 | 3,075 | 6,137 |
2018/04/13 | 3,070 | 3,085 | 3,070 | 3,080 | 6,229 |
2018/04/12 | 3,070 | 3,070 | 3,060 | 3,065 | 10,248 |
2018/04/11 | 3,075 | 3,075 | 3,055 | 3,065 | 6,099 |
2018/04/10 | 3,055 | 3,075 | 3,045 | 3,075 | 14,840 |
2018/04/09 | 3,045 | 3,050 | 3,035 | 3,040 | 8,282 |
2018/04/06 | 3,030 | 3,030 | 3,015 | 3,030 | 11,480 |
2018/04/05 | 3,045 | 3,045 | 3,005 | 3,010 | 74,436 |
2018/04/04 | 3,065 | 3,065 | 3,030 | 3,040 | 46,526 |
2018/04/03 | 3,080 | 3,080 | 3,055 | 3,070 | 40,314 |
2018/04/02 | 3,090 | 3,090 | 3,070 | 3,080 | 11,784 |
2018/03/30 | 3,100 | 3,110 | 3,085 | 3,090 | 7,991 |
2018/03/29 | 3,100 | 3,115 | 3,100 | 3,110 | 1,917 |
2018/03/28 | 3,100 | 3,100 | 3,085 | 3,095 | 7,821 |
2018/03/27 | 3,100 | 3,115 | 3,100 | 3,110 | 10,448 |
2018/03/26 | 3,080 | 3,100 | 3,080 | 3,095 | 11,979 |
2018/03/23 | 3,085 | 3,100 | 3,080 | 3,100 | 11,834 |
2018/03/22 | 3,120 | 3,135 | 3,120 | 3,130 | 3,752 |
2018/03/20 | 3,110 | 3,120 | 3,100 | 3,115 | 3,813 |
2018/03/19 | 3,110 | 3,110 | 3,080 | 3,085 | 33,221 |
2018/03/16 | 3,130 | 3,135 | 3,120 | 3,130 | 8,053 |
2018/03/15 | 3,150 | 3,150 | 3,145 | 3,150 | 3,506 |
2018/03/14 | 3,165 | 3,170 | 3,145 | 3,155 | 5,354 |
2018/03/13 | 3,155 | 3,160 | 3,150 | 3,155 | 2,058 |
2018/03/12 | 3,145 | 3,165 | 3,140 | 3,165 | 7,171 |
2018/03/09 | 3,120 | 3,135 | 3,120 | 3,135 | 2,776 |
2018/03/08 | 3,120 | 3,130 | 3,110 | 3,115 | 14,936 |
2018/03/07 | 3,155 | 3,155 | 3,100 | 3,145 | 18,721 |
2018/03/06 | 3,155 | 3,155 | 3,145 | 3,155 | 4,360 |
2018/03/05 | 3,145 | 3,155 | 3,140 | 3,145 | 3,808 |
2018/03/02 | 3,150 | 3,155 | 3,140 | 3,150 | 24,627 |
2018/03/01 | 3,200 | 3,205 | 3,185 | 3,190 | 10,650 |
2018/02/28 | 3,225 | 3,225 | 3,210 | 3,215 | 9,207 |
2018/02/27 | 3,255 | 3,255 | 3,240 | 3,245 | 5,673 |
2018/02/26 | 3,250 | 3,250 | 3,240 | 3,250 | 3,542 |
2018/02/23 | 3,235 | 3,250 | 3,235 | 3,250 | 2,502 |
2018/02/22 | 3,255 | 3,260 | 3,235 | 3,235 | 9,016 |
2018/02/21 | 3,265 | 3,265 | 3,255 | 3,260 | 5,309 |
2018/02/20 | 3,275 | 3,275 | 3,255 | 3,255 | 4,683 |
2018/02/19 | 3,255 | 3,275 | 3,250 | 3,275 | 6,831 |
2018/02/16 | 3,245 | 3,250 | 3,235 | 3,245 | 3,143 |
2018/02/15 | 3,230 | 3,260 | 3,230 | 3,255 | 12,331 |
2018/02/14 | 3,220 | 3,220 | 3,205 | 3,215 | 8,538 |
2018/02/13 | 3,225 | 3,230 | 3,220 | 3,220 | 6,561 |
2018/02/09 | 3,220 | 3,240 | 3,220 | 3,230 | 14,045 |
2018/02/08 | 3,255 | 3,270 | 3,250 | 3,265 | 7,508 |
2018/02/07 | 3,255 | 3,300 | 3,255 | 3,270 | 9,403 |
2018/02/06 | 3,255 | 3,275 | 3,235 | 3,260 | 35,972 |
2018/02/05 | 3,310 | 3,315 | 3,290 | 3,295 | 10,517 |
2018/02/02 | 3,335 | 3,350 | 3,330 | 3,340 | 7,338 |
2018/02/01 | 3,315 | 3,340 | 3,315 | 3,320 | 15,336 |
2018/01/31 | 3,285 | 3,310 | 3,280 | 3,300 | 10,185 |
2018/01/30 | 3,325 | 3,330 | 3,295 | 3,300 | 18,848 |
2018/01/29 | 3,350 | 3,350 | 3,330 | 3,330 | 18,204 |
2018/01/26 | 3,370 | 3,385 | 3,365 | 3,365 | 6,186 |
2018/01/25 | 3,360 | 3,380 | 3,360 | 3,380 | 10,019 |
2018/01/24 | 3,360 | 3,365 | 3,345 | 3,360 | 16,118 |
2018/01/23 | 3,370 | 3,385 | 3,355 | 3,360 | 29,813 |
2018/01/22 | 3,400 | 3,410 | 3,395 | 3,405 | 25,631 |
2018/01/19 | 3,380 | 3,385 | 3,370 | 3,385 | 18,174 |
2018/01/18 | 3,375 | 3,385 | 3,360 | 3,385 | 20,721 |
2018/01/17 | 3,360 | 3,380 | 3,350 | 3,360 | 19,607 |
2018/01/16 | 3,350 | 3,365 | 3,350 | 3,360 | 9,462 |
2018/01/15 | 3,360 | 3,365 | 3,345 | 3,360 | 23,686 |
2018/01/12 | 3,320 | 3,355 | 3,320 | 3,355 | 48,912 |
2018/01/11 | 3,280 | 3,310 | 3,275 | 3,305 | 16,653 |
2018/01/10 | 3,300 | 3,305 | 3,260 | 3,275 | 30,046 |
2018/01/09 | 3,315 | 3,340 | 3,290 | 3,315 | 54,918 |
2018/01/05 | 3,280 | 3,305 | 3,275 | 3,295 | 65,490 |
2018/01/04 | 3,240 | 3,255 | 3,220 | 3,250 | 75,415 |