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
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

このページの先頭へ