日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ