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 |
---|---|---|---|---|---|
2019/12/30 | 3,130 | 3,140 | 3,125 | 3,125 | 23,905 |
2019/12/27 | 3,120 | 3,145 | 3,120 | 3,145 | 18,260 |
2019/12/26 | 3,090 | 3,135 | 3,090 | 3,120 | 41,078 |
2019/12/25 | 3,090 | 3,100 | 3,085 | 3,095 | 17,999 |
2019/12/24 | 3,065 | 3,085 | 3,055 | 3,085 | 17,199 |
2019/12/23 | 3,040 | 3,050 | 3,025 | 3,045 | 14,732 |
2019/12/20 | 3,075 | 3,080 | 3,070 | 3,070 | 4,723 |
2019/12/19 | 3,080 | 3,095 | 3,070 | 3,080 | 4,566 |
2019/12/18 | 3,075 | 3,075 | 3,055 | 3,065 | 3,109 |
2019/12/17 | 3,075 | 3,080 | 3,055 | 3,080 | 5,991 |
2019/12/16 | 3,050 | 3,075 | 3,050 | 3,070 | 11,959 |
2019/12/13 | 3,105 | 3,120 | 3,065 | 3,075 | 51,856 |
2019/12/12 | 3,055 | 3,090 | 3,055 | 3,080 | 39,661 |
2019/12/11 | 3,000 | 3,025 | 3,000 | 3,020 | 25,470 |
2019/12/10 | 2,960 | 2,970 | 2,957 | 2,970 | 2,429 |
2019/12/09 | 2,961 | 2,964 | 2,949 | 2,956 | 5,631 |
2019/12/06 | 2,961 | 2,965 | 2,958 | 2,962 | 4,619 |
2019/12/05 | 2,961 | 2,973 | 2,961 | 2,972 | 5,060 |
2019/12/04 | 2,987 | 2,993 | 2,976 | 2,989 | 8,444 |
2019/12/03 | 2,980 | 2,981 | 2,960 | 2,964 | 2,578 |
2019/12/02 | 2,974 | 2,990 | 2,971 | 2,984 | 2,654 |
2019/11/29 | 2,974 | 2,974 | 2,959 | 2,962 | 6,027 |
2019/11/28 | 2,966 | 2,981 | 2,966 | 2,967 | 2,715 |
2019/11/27 | 2,983 | 3,000 | 2,983 | 2,985 | 12,714 |
2019/11/26 | 2,956 | 2,974 | 2,950 | 2,967 | 5,276 |
2019/11/25 | 2,950 | 2,967 | 2,946 | 2,961 | 4,676 |
2019/11/22 | 2,999 | 3,010 | 2,975 | 2,988 | 5,974 |
2019/11/21 | 3,000 | 3,025 | 3,000 | 3,010 | 5,455 |
2019/11/20 | 3,000 | 3,000 | 2,976 | 2,992 | 24,798 |
2019/11/19 | 2,968 | 2,977 | 2,954 | 2,971 | 4,693 |
2019/11/18 | 2,935 | 2,966 | 2,935 | 2,951 | 6,913 |
2019/11/15 | 2,922 | 2,926 | 2,913 | 2,917 | 7,463 |
2019/11/14 | 2,912 | 2,912 | 2,895 | 2,908 | 6,037 |
2019/11/13 | 2,911 | 2,915 | 2,895 | 2,915 | 24,369 |
2019/11/12 | 2,924 | 2,941 | 2,909 | 2,924 | 13,005 |
2019/11/11 | 2,950 | 3,015 | 2,940 | 2,954 | 28,601 |
2019/11/08 | 3,020 | 3,020 | 2,996 | 2,997 | 13,827 |
2019/11/07 | 3,050 | 3,060 | 3,050 | 3,055 | 1,839 |
2019/11/06 | 3,065 | 3,065 | 3,045 | 3,045 | 10,225 |
2019/11/05 | 3,060 | 3,075 | 3,060 | 3,075 | 10,953 |
2019/11/01 | 3,045 | 3,050 | 3,040 | 3,050 | 3,957 |
2019/10/31 | 3,035 | 3,050 | 3,025 | 3,040 | 6,764 |
2019/10/30 | 3,030 | 3,040 | 3,020 | 3,020 | 2,563 |
2019/10/29 | 3,030 | 3,030 | 3,000 | 3,010 | 8,314 |
2019/10/28 | 3,045 | 3,055 | 3,040 | 3,040 | 8,967 |
2019/10/25 | 3,030 | 3,050 | 3,030 | 3,045 | 7,605 |
2019/10/24 | 3,020 | 3,040 | 3,010 | 3,035 | 30,478 |
2019/10/23 | 2,941 | 2,941 | 2,931 | 2,941 | 4,768 |
2019/10/21 | 2,921 | 2,939 | 2,921 | 2,932 | 3,599 |
2019/10/18 | 2,915 | 2,922 | 2,912 | 2,912 | 835 |
2019/10/17 | 2,924 | 2,932 | 2,910 | 2,914 | 15,070 |
2019/10/16 | 2,928 | 2,928 | 2,915 | 2,923 | 4,577 |
2019/10/15 | 2,941 | 2,949 | 2,930 | 2,940 | 6,405 |
2019/10/11 | 2,934 | 2,955 | 2,928 | 2,948 | 10,073 |
2019/10/10 | 2,914 | 2,920 | 2,900 | 2,911 | 8,314 |
2019/10/09 | 2,905 | 2,924 | 2,900 | 2,911 | 7,110 |
2019/10/08 | 2,870 | 2,892 | 2,869 | 2,888 | 6,450 |
2019/10/07 | 2,879 | 2,879 | 2,855 | 2,871 | 12,658 |
2019/10/04 | 2,895 | 2,899 | 2,886 | 2,892 | 3,389 |
2019/10/03 | 2,901 | 2,917 | 2,894 | 2,894 | 7,163 |
2019/10/02 | 2,901 | 2,905 | 2,868 | 2,868 | 22,627 |
2019/10/01 | 2,908 | 2,918 | 2,896 | 2,906 | 50,929 |
2019/09/30 | 3,035 | 3,045 | 3,025 | 3,025 | 7,237 |
2019/09/27 | 3,035 | 3,040 | 3,025 | 3,025 | 6,799 |
2019/09/26 | 3,020 | 3,040 | 3,020 | 3,020 | 12,065 |
2019/09/25 | 3,090 | 3,095 | 3,080 | 3,085 | 7,648 |
2019/09/24 | 3,100 | 3,115 | 3,090 | 3,090 | 18,266 |
2019/09/20 | 3,055 | 3,070 | 3,055 | 3,065 | 14,202 |
2019/09/19 | 3,020 | 3,040 | 3,015 | 3,040 | 11,105 |
2019/09/18 | 3,065 | 3,080 | 3,050 | 3,075 | 13,521 |
2019/09/17 | 3,070 | 3,070 | 3,055 | 3,060 | 8,750 |
2019/09/13 | 3,100 | 3,115 | 3,085 | 3,095 | 25,426 |
2019/09/12 | 3,075 | 3,100 | 3,075 | 3,100 | 28,916 |
2019/09/11 | 3,020 | 3,055 | 3,020 | 3,050 | 21,909 |
2019/09/10 | 3,050 | 3,060 | 3,005 | 3,020 | 34,279 |
2019/09/09 | 3,060 | 3,075 | 3,050 | 3,060 | 22,765 |
2019/09/06 | 3,100 | 3,115 | 3,030 | 3,040 | 42,355 |
2019/09/05 | 3,145 | 3,195 | 3,140 | 3,155 | 146,412 |
2019/09/04 | 3,050 | 3,090 | 3,050 | 3,085 | 93,925 |
2019/09/03 | 2,980 | 3,010 | 2,971 | 2,996 | 22,195 |
2019/09/02 | 2,990 | 3,010 | 2,990 | 3,000 | 50,079 |
2019/08/30 | 2,941 | 2,960 | 2,923 | 2,956 | 76,123 |
2019/08/29 | 2,853 | 2,911 | 2,853 | 2,906 | 158,940 |
2019/08/28 | 2,771 | 2,794 | 2,771 | 2,787 | 6,606 |
2019/08/27 | 2,749 | 2,755 | 2,748 | 2,754 | 1,837 |
2019/08/26 | 2,759 | 2,761 | 2,745 | 2,755 | 4,342 |
2019/08/23 | 2,753 | 2,771 | 2,753 | 2,770 | 5,777 |
2019/08/22 | 2,750 | 2,759 | 2,739 | 2,739 | 8,178 |
2019/08/21 | 2,740 | 2,746 | 2,731 | 2,736 | 5,799 |
2019/08/20 | 2,749 | 2,753 | 2,740 | 2,749 | 5,715 |
2019/08/19 | 2,741 | 2,741 | 2,727 | 2,734 | 4,633 |
2019/08/16 | 2,717 | 2,721 | 2,691 | 2,699 | 21,567 |
2019/08/15 | 2,723 | 2,727 | 2,715 | 2,724 | 7,292 |
2019/08/14 | 2,750 | 2,760 | 2,739 | 2,754 | 5,497 |
2019/08/13 | 2,755 | 2,758 | 2,746 | 2,751 | 6,468 |
2019/08/09 | 2,789 | 2,789 | 2,775 | 2,776 | 5,604 |
2019/08/08 | 2,784 | 2,801 | 2,774 | 2,785 | 12,208 |
2019/08/07 | 2,759 | 2,774 | 2,756 | 2,758 | 7,263 |
2019/08/06 | 2,750 | 2,770 | 2,747 | 2,766 | 7,036 |
2019/08/05 | 2,740 | 2,771 | 2,715 | 2,753 | 19,757 |
2019/08/02 | 2,770 | 2,793 | 2,752 | 2,768 | 15,809 |
2019/08/01 | 2,850 | 2,850 | 2,800 | 2,834 | 13,370 |
2019/07/31 | 2,880 | 2,886 | 2,875 | 2,882 | 7,375 |
2019/07/30 | 2,881 | 2,897 | 2,878 | 2,887 | 29,250 |
2019/07/29 | 2,841 | 2,855 | 2,841 | 2,852 | 5,163 |
2019/07/26 | 2,851 | 2,864 | 2,841 | 2,841 | 17,665 |
2019/07/25 | 2,851 | 2,869 | 2,848 | 2,864 | 40,633 |
2019/07/24 | 2,790 | 2,810 | 2,787 | 2,799 | 23,960 |
2019/07/23 | 2,762 | 2,769 | 2,751 | 2,765 | 7,553 |
2019/07/22 | 2,761 | 2,780 | 2,759 | 2,772 | 4,755 |
2019/07/19 | 2,770 | 2,786 | 2,767 | 2,781 | 16,603 |
2019/07/18 | 2,750 | 2,772 | 2,750 | 2,771 | 9,645 |
2019/07/17 | 2,746 | 2,755 | 2,746 | 2,747 | 5,533 |
2019/07/16 | 2,744 | 2,750 | 2,736 | 2,746 | 16,994 |
2019/07/12 | 2,719 | 2,722 | 2,710 | 2,712 | 4,962 |
2019/07/11 | 2,724 | 2,727 | 2,705 | 2,705 | 7,233 |
2019/07/10 | 2,704 | 2,706 | 2,693 | 2,702 | 2,358 |
2019/07/09 | 2,710 | 2,710 | 2,689 | 2,704 | 8,637 |
2019/07/08 | 2,695 | 2,710 | 2,680 | 2,696 | 21,806 |
2019/07/05 | 2,727 | 2,742 | 2,727 | 2,741 | 6,125 |
2019/07/04 | 2,732 | 2,742 | 2,730 | 2,742 | 11,475 |
2019/07/03 | 2,730 | 2,734 | 2,710 | 2,717 | 10,666 |
2019/07/02 | 2,732 | 2,741 | 2,726 | 2,736 | 18,459 |
2019/07/01 | 2,730 | 2,738 | 2,717 | 2,733 | 36,198 |
2019/06/28 | 2,683 | 2,689 | 2,683 | 2,684 | 6,347 |
2019/06/27 | 2,687 | 2,690 | 2,673 | 2,683 | 4,488 |
2019/06/26 | 2,670 | 2,670 | 2,656 | 2,659 | 23,843 |
2019/06/25 | 2,691 | 2,691 | 2,660 | 2,673 | 20,530 |
2019/06/24 | 2,685 | 2,685 | 2,666 | 2,682 | 20,652 |
2019/06/21 | 2,671 | 2,673 | 2,654 | 2,655 | 22,895 |
2019/06/20 | 2,677 | 2,682 | 2,668 | 2,672 | 12,185 |
2019/06/19 | 2,660 | 2,670 | 2,654 | 2,667 | 10,172 |
2019/06/18 | 2,659 | 2,664 | 2,628 | 2,635 | 79,299 |
2019/06/17 | 2,685 | 2,687 | 2,669 | 2,675 | 22,707 |
2019/06/14 | 2,710 | 2,710 | 2,698 | 2,706 | 9,042 |
2019/06/13 | 2,706 | 2,706 | 2,686 | 2,692 | 3,984 |
2019/06/12 | 2,703 | 2,712 | 2,703 | 2,707 | 15,284 |
2019/06/11 | 2,695 | 2,695 | 2,683 | 2,687 | 3,491 |
2019/06/10 | 2,700 | 2,700 | 2,679 | 2,684 | 7,537 |
2019/06/07 | 2,669 | 2,679 | 2,669 | 2,679 | 21,168 |
2019/06/06 | 2,693 | 2,693 | 2,679 | 2,680 | 16,940 |
2019/06/05 | 2,700 | 2,718 | 2,700 | 2,718 | 11,364 |
2019/06/04 | 2,711 | 2,721 | 2,692 | 2,693 | 11,840 |
2019/06/03 | 2,655 | 2,673 | 2,641 | 2,660 | 21,126 |
2019/05/31 | 2,674 | 2,675 | 2,651 | 2,658 | 57,529 |
2019/05/30 | 2,671 | 2,691 | 2,669 | 2,689 | 11,651 |
2019/05/29 | 2,694 | 2,694 | 2,675 | 2,679 | 50,669 |
2019/05/28 | 2,723 | 2,740 | 2,714 | 2,728 | 11,773 |
2019/05/27 | 2,701 | 2,712 | 2,696 | 2,704 | 28,701 |
2019/05/24 | 2,700 | 2,712 | 2,696 | 2,712 | 33,164 |
2019/05/23 | 2,723 | 2,726 | 2,700 | 2,713 | 58,539 |
2019/05/22 | 2,777 | 2,781 | 2,750 | 2,754 | 22,249 |
2019/05/21 | 2,776 | 2,776 | 2,743 | 2,763 | 36,213 |
2019/05/20 | 2,780 | 2,799 | 2,780 | 2,786 | 8,319 |
2019/05/17 | 2,810 | 2,811 | 2,788 | 2,800 | 28,838 |
2019/05/16 | 2,834 | 2,839 | 2,828 | 2,835 | 15,819 |
2019/05/15 | 2,868 | 2,868 | 2,854 | 2,859 | 5,781 |
2019/05/14 | 2,837 | 2,879 | 2,835 | 2,868 | 6,541 |
2019/05/13 | 2,871 | 2,874 | 2,847 | 2,847 | 7,266 |
2019/05/10 | 2,855 | 2,883 | 2,848 | 2,865 | 8,030 |
2019/05/09 | 2,890 | 2,891 | 2,865 | 2,865 | 11,748 |
2019/05/08 | 2,910 | 2,920 | 2,902 | 2,908 | 8,729 |
2019/05/07 | 2,972 | 2,988 | 2,961 | 2,964 | 8,568 |
2019/04/26 | 2,985 | 3,015 | 2,985 | 3,005 | 4,823 |
2019/04/25 | 2,997 | 3,005 | 2,989 | 2,989 | 6,949 |
2019/04/24 | 2,997 | 3,010 | 2,997 | 2,999 | 19,336 |
2019/04/23 | 3,040 | 3,045 | 3,030 | 3,030 | 11,338 |
2019/04/22 | 3,020 | 3,060 | 3,020 | 3,050 | 35,948 |
2019/04/19 | 3,010 | 3,020 | 2,999 | 2,999 | 19,902 |
2019/04/18 | 3,010 | 3,010 | 2,987 | 2,988 | 9,277 |
2019/04/17 | 2,977 | 2,986 | 2,975 | 2,982 | 4,977 |
2019/04/16 | 2,978 | 2,990 | 2,978 | 2,988 | 11,578 |
2019/04/15 | 3,010 | 3,020 | 3,000 | 3,000 | 10,653 |
2019/04/12 | 3,000 | 3,010 | 2,995 | 2,999 | 10,042 |
2019/04/11 | 3,010 | 3,020 | 2,999 | 3,015 | 25,257 |
2019/04/10 | 2,946 | 2,971 | 2,946 | 2,967 | 12,622 |
2019/04/09 | 3,025 | 3,030 | 2,994 | 2,996 | 28,710 |
2019/04/08 | 3,020 | 3,040 | 3,020 | 3,025 | 49,401 |
2019/04/05 | 3,000 | 3,015 | 2,982 | 2,998 | 73,477 |
2019/04/04 | 2,926 | 2,935 | 2,907 | 2,934 | 43,471 |
2019/04/03 | 2,879 | 2,891 | 2,865 | 2,890 | 4,348 |
2019/04/02 | 2,868 | 2,880 | 2,863 | 2,867 | 9,618 |
2019/04/01 | 2,860 | 2,875 | 2,859 | 2,866 | 4,759 |
2019/03/29 | 2,849 | 2,859 | 2,846 | 2,854 | 2,560 |
2019/03/28 | 2,888 | 2,888 | 2,851 | 2,869 | 5,227 |
2019/03/27 | 2,881 | 2,894 | 2,880 | 2,888 | 6,607 |
2019/03/26 | 2,883 | 2,884 | 2,850 | 2,850 | 6,942 |
2019/03/25 | 2,863 | 2,863 | 2,830 | 2,842 | 9,216 |
2019/03/22 | 2,886 | 2,894 | 2,876 | 2,890 | 10,438 |
2019/03/20 | 2,880 | 2,896 | 2,878 | 2,891 | 26,139 |
2019/03/19 | 2,840 | 2,849 | 2,832 | 2,848 | 2,381 |
2019/03/18 | 2,835 | 2,836 | 2,825 | 2,831 | 1,852 |
2019/03/15 | 2,825 | 2,839 | 2,822 | 2,836 | 2,713 |
2019/03/14 | 2,850 | 2,854 | 2,837 | 2,837 | 8,377 |
2019/03/13 | 2,841 | 2,847 | 2,831 | 2,839 | 7,790 |
2019/03/12 | 2,799 | 2,838 | 2,798 | 2,821 | 5,916 |
2019/03/11 | 2,807 | 2,807 | 2,778 | 2,785 | 6,891 |
2019/03/08 | 2,811 | 2,814 | 2,792 | 2,796 | 25,174 |
2019/03/07 | 2,819 | 2,836 | 2,819 | 2,828 | 9,010 |
2019/03/06 | 2,839 | 2,850 | 2,820 | 2,827 | 28,222 |
2019/03/05 | 2,846 | 2,863 | 2,840 | 2,860 | 15,864 |
2019/03/04 | 2,923 | 2,926 | 2,906 | 2,910 | 29,417 |
2019/03/01 | 2,918 | 2,946 | 2,918 | 2,944 | 83,035 |
2019/02/28 | 2,900 | 2,915 | 2,887 | 2,898 | 28,077 |
2019/02/27 | 2,880 | 2,896 | 2,869 | 2,893 | 33,003 |
2019/02/26 | 2,860 | 2,885 | 2,860 | 2,885 | 21,947 |
2019/02/25 | 2,818 | 2,850 | 2,817 | 2,831 | 29,227 |
2019/02/22 | 2,771 | 2,777 | 2,750 | 2,775 | 11,128 |
2019/02/21 | 2,769 | 2,781 | 2,763 | 2,773 | 22,022 |
2019/02/20 | 2,751 | 2,766 | 2,749 | 2,757 | 12,211 |
2019/02/19 | 2,713 | 2,725 | 2,713 | 2,725 | 6,649 |
2019/02/18 | 2,700 | 2,718 | 2,697 | 2,708 | 14,164 |
2019/02/15 | 2,678 | 2,678 | 2,660 | 2,667 | 9,944 |
2019/02/14 | 2,682 | 2,685 | 2,675 | 2,679 | 6,448 |
2019/02/13 | 2,690 | 2,690 | 2,685 | 2,690 | 1,501 |
2019/02/12 | 2,675 | 2,687 | 2,674 | 2,680 | 12,552 |
2019/02/08 | 2,690 | 2,694 | 2,684 | 2,685 | 7,202 |
2019/02/07 | 2,708 | 2,714 | 2,699 | 2,701 | 11,071 |
2019/02/06 | 2,748 | 2,748 | 2,729 | 2,729 | 3,460 |
2019/02/05 | 2,740 | 2,747 | 2,738 | 2,746 | 7,097 |
2019/02/04 | 2,740 | 2,752 | 2,737 | 2,738 | 5,521 |
2019/02/01 | 2,724 | 2,736 | 2,722 | 2,724 | 6,761 |
2019/01/31 | 2,730 | 2,730 | 2,718 | 2,720 | 2,581 |
2019/01/30 | 2,730 | 2,731 | 2,715 | 2,724 | 5,260 |
2019/01/29 | 2,733 | 2,733 | 2,715 | 2,720 | 2,022 |
2019/01/28 | 2,744 | 2,744 | 2,724 | 2,733 | 3,995 |
2019/01/25 | 2,701 | 2,710 | 2,700 | 2,707 | 4,368 |
2019/01/24 | 2,678 | 2,694 | 2,676 | 2,681 | 4,894 |
2019/01/23 | 2,673 | 2,678 | 2,666 | 2,675 | 9,062 |
2019/01/22 | 2,697 | 2,700 | 2,676 | 2,684 | 10,742 |
2019/01/21 | 2,705 | 2,722 | 2,699 | 2,700 | 7,478 |
2019/01/18 | 2,715 | 2,735 | 2,711 | 2,734 | 11,044 |
2019/01/17 | 2,689 | 2,702 | 2,689 | 2,700 | 3,238 |
2019/01/16 | 2,680 | 2,688 | 2,674 | 2,685 | 12,071 |
2019/01/15 | 2,680 | 2,696 | 2,679 | 2,687 | 9,844 |
2019/01/11 | 2,718 | 2,725 | 2,712 | 2,722 | 2,226 |
2019/01/10 | 2,738 | 2,738 | 2,710 | 2,719 | 3,382 |
2019/01/09 | 2,735 | 2,735 | 2,721 | 2,729 | 3,390 |
2019/01/08 | 2,730 | 2,744 | 2,727 | 2,728 | 1,908 |
2019/01/07 | 2,729 | 2,732 | 2,706 | 2,724 | 9,406 |
2019/01/04 | 2,655 | 2,671 | 2,641 | 2,671 | 9,016 |