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
2020/12/30 3,225 3,255 3,210 3,250 83,935
2020/12/29 3,210 3,225 3,195 3,215 49,298
2020/12/28 3,190 3,210 3,190 3,195 57,917
2020/12/25 3,170 3,175 3,160 3,165 21,535
2020/12/24 3,150 3,160 3,125 3,155 44,659
2020/12/23 3,110 3,140 3,110 3,115 47,445
2020/12/22 3,160 3,165 3,095 3,100 127,189
2020/12/21 3,220 3,240 3,215 3,240 43,085
2020/12/18 3,230 3,235 3,215 3,215 91,374
2020/12/17 3,220 3,225 3,205 3,220 62,739
2020/12/16 3,155 3,215 3,155 3,200 55,257
2020/12/15 3,100 3,115 3,095 3,110 34,668
2020/12/14 3,130 3,135 3,100 3,115 27,454
2020/12/11 3,130 3,140 3,125 3,130 29,704
2020/12/10 3,065 3,095 3,055 3,080 63,085
2020/12/09 3,110 3,140 3,110 3,135 57,940
2020/12/08 3,125 3,140 3,080 3,095 119,558
2020/12/07 3,245 3,260 3,150 3,170 326,933
2020/12/04 3,185 3,240 3,170 3,225 156,838
2020/12/03 3,165 3,175 3,145 3,170 127,537
2020/12/02 3,125 3,140 3,075 3,075 102,133
2020/12/01 3,040 3,095 3,035 3,090 78,006
2020/11/30 3,045 3,055 2,993 2,993 75,068
2020/11/27 3,060 3,065 3,005 3,010 64,416
2020/11/26 3,070 3,090 3,060 3,080 73,144
2020/11/25 3,035 3,060 3,030 3,035 115,578
2020/11/24 2,983 2,983 2,951 2,978 100,270
2020/11/20 3,000 3,030 2,998 3,030 82,494
2020/11/19 2,995 2,995 2,978 2,981 127,073
2020/11/18 2,955 2,961 2,948 2,958 206,248
2020/11/17 2,931 2,932 2,904 2,916 90,669
2020/11/16 2,849 2,857 2,846 2,856 38,103
2020/11/13 2,809 2,834 2,809 2,827 35,866
2020/11/12 2,790 2,800 2,788 2,790 47,468
2020/11/11 2,836 2,853 2,830 2,850 44,710
2020/11/10 2,811 2,823 2,797 2,809 92,661
2020/11/09 2,829 2,871 2,812 2,870 60,651
2020/11/06 2,807 2,810 2,791 2,800 44,214
2020/11/05 2,761 2,772 2,754 2,769 18,572
2020/11/04 2,770 2,776 2,736 2,752 35,390
2020/11/02 2,681 2,709 2,669 2,701 73,780
2020/10/30 2,731 2,735 2,712 2,713 56,939
2020/10/29 2,764 2,773 2,756 2,772 44,722
2020/10/28 2,790 2,812 2,786 2,809 27,035
2020/10/27 2,795 2,809 2,788 2,801 41,001
2020/10/26 2,855 2,857 2,824 2,831 34,295
2020/10/23 2,817 2,833 2,809 2,830 23,679
2020/10/22 2,844 2,850 2,832 2,837 36,634
2020/10/21 2,835 2,846 2,828 2,832 58,821
2020/10/20 2,800 2,804 2,788 2,788 69,731
2020/10/19 2,824 2,829 2,808 2,823 63,973
2020/10/16 2,828 2,833 2,818 2,825 22,443
2020/10/15 2,817 2,822 2,806 2,816 76,018
2020/10/14 2,863 2,865 2,837 2,860 67,788
2020/10/13 2,891 2,891 2,870 2,883 62,416
2020/10/12 2,912 2,919 2,898 2,915 154,169
2020/10/09 2,827 2,841 2,826 2,834 44,684
2020/10/08 2,831 2,831 2,816 2,825 38,683
2020/10/07 2,814 2,833 2,805 2,830 98,797
2020/10/06 2,917 2,920 2,898 2,906 43,652
2020/10/05 2,888 2,892 2,867 2,867 67,025
2020/10/02 2,926 2,927 2,881 2,887 97,117
2020/09/30 2,913 2,914 2,865 2,865 77,589
2020/09/29 2,912 2,921 2,897 2,901 64,580
2020/09/28 2,891 2,891 2,857 2,863 65,571
2020/09/25 2,870 2,894 2,867 2,894 61,416
2020/09/24 2,868 2,877 2,840 2,840 106,118
2020/09/23 2,931 2,966 2,910 2,941 211,367
2020/09/18 3,075 3,095 3,070 3,090 59,252
2020/09/17 3,170 3,170 3,110 3,110 132,749
2020/09/16 3,125 3,205 3,115 3,195 333,901
2020/09/15 3,055 3,065 3,035 3,055 27,891
2020/09/14 3,015 3,025 2,995 3,010 30,777
2020/09/11 2,990 2,999 2,984 2,994 16,866
2020/09/10 2,990 2,999 2,970 2,997 42,885
2020/09/09 2,951 2,954 2,930 2,940 30,836
2020/09/08 2,971 2,995 2,962 2,984 19,592
2020/09/07 2,968 2,968 2,955 2,955 22,062
2020/09/04 2,941 2,968 2,936 2,955 43,498
2020/09/03 2,994 3,015 2,981 2,983 48,170
2020/09/02 3,060 3,060 3,045 3,045 39,308
2020/09/01 3,015 3,050 3,005 3,050 23,093
2020/08/31 3,040 3,040 3,010 3,025 21,117
2020/08/28 3,020 3,035 3,005 3,005 21,346
2020/08/27 3,030 3,040 3,020 3,020 19,986
2020/08/26 3,020 3,030 3,000 3,000 26,910
2020/08/25 2,996 3,010 2,989 2,999 25,270
2020/08/24 2,995 3,000 2,970 2,974 55,572
2020/08/21 2,996 3,005 2,990 3,000 66,074
2020/08/20 3,010 3,055 3,005 3,030 30,990
2020/08/19 3,100 3,100 3,050 3,055 44,775
2020/08/18 3,065 3,115 3,050 3,115 37,607
2020/08/17 3,035 3,050 3,005 3,045 56,230
2020/08/14 3,100 3,100 3,055 3,065 79,345
2020/08/13 3,005 3,020 2,988 2,999 116,832
2020/08/12 3,050 3,080 3,000 3,020 138,701
2020/08/11 3,235 3,235 3,180 3,180 103,634
2020/08/07 3,270 3,275 3,115 3,195 204,791
2020/08/06 3,140 3,200 3,120 3,200 152,983
2020/08/05 3,045 3,065 3,020 3,065 67,143
2020/08/04 3,005 3,015 2,983 2,999 43,491
2020/08/03 2,938 2,967 2,936 2,940 54,111
2020/07/31 2,880 2,919 2,847 2,905 92,953
2020/07/30 3,030 3,030 2,932 2,935 89,531
2020/07/29 3,070 3,075 3,030 3,030 87,683
2020/07/28 3,140 3,140 2,983 3,000 273,429
2020/07/27 3,060 3,090 3,025 3,050 227,251
2020/07/22 2,949 2,949 2,916 2,927 94,747
2020/07/21 2,816 2,842 2,812 2,832 39,144
2020/07/20 2,788 2,802 2,788 2,801 23,542
2020/07/17 2,801 2,806 2,770 2,778 35,472
2020/07/16 2,847 2,849 2,800 2,805 21,477
2020/07/15 2,842 2,847 2,838 2,843 26,493
2020/07/14 2,850 2,858 2,834 2,840 44,479
2020/07/13 2,799 2,845 2,788 2,843 68,558
2020/07/10 2,785 2,785 2,759 2,764 60,335
2020/07/09 2,781 2,796 2,775 2,796 36,945
2020/07/08 2,746 2,760 2,740 2,757 46,346
2020/07/07 2,735 2,735 2,710 2,712 16,044
2020/07/06 2,705 2,706 2,687 2,702 21,361
2020/07/03 2,719 2,719 2,695 2,704 10,395
2020/07/02 2,724 2,726 2,700 2,721 21,321
2020/07/01 2,740 2,768 2,733 2,759 23,853
2020/06/30 2,710 2,720 2,700 2,720 13,333
2020/06/29 2,660 2,685 2,656 2,680 18,993
2020/06/26 2,671 2,673 2,656 2,662 15,789
2020/06/25 2,664 2,674 2,643 2,671 23,322
2020/06/24 2,725 2,729 2,705 2,710 15,830
2020/06/23 2,748 2,748 2,687 2,699 21,337
2020/06/22 2,684 2,710 2,680 2,704 14,756
2020/06/19 2,659 2,672 2,653 2,672 13,004
2020/06/18 2,693 2,693 2,658 2,672 19,176
2020/06/17 2,720 2,720 2,685 2,693 12,858
2020/06/16 2,669 2,687 2,650 2,685 28,683
2020/06/15 2,682 2,682 2,612 2,619 41,889
2020/06/12 2,640 2,684 2,614 2,684 63,853
2020/06/11 2,766 2,766 2,716 2,720 33,275
2020/06/10 2,763 2,778 2,755 2,775 17,572
2020/06/09 2,787 2,787 2,754 2,762 26,036
2020/06/08 2,776 2,785 2,756 2,781 31,440
2020/06/05 2,816 2,816 2,780 2,787 22,459
2020/06/04 2,784 2,786 2,762 2,771 21,972
2020/06/03 2,795 2,795 2,770 2,783 36,166
2020/06/02 2,815 2,818 2,777 2,792 29,498
2020/06/01 2,760 2,788 2,743 2,777 27,308
2020/05/29 2,755 2,766 2,707 2,740 37,120
2020/05/28 2,788 2,788 2,750 2,755 25,232
2020/05/27 2,764 2,846 2,751 2,751 49,454
2020/05/26 2,831 2,844 2,802 2,814 45,148
2020/05/25 2,880 2,885 2,804 2,809 38,733
2020/05/22 2,900 2,915 2,826 2,830 72,762
2020/05/21 3,000 3,000 2,901 2,966 75,543
2020/05/20 2,865 2,999 2,858 2,960 118,236
2020/05/19 2,810 2,830 2,775 2,827 82,615
2020/05/18 2,695 2,850 2,689 2,760 175,783
2020/05/15 2,528 2,538 2,507 2,530 18,977
2020/05/14 2,506 2,510 2,499 2,499 12,244
2020/05/13 2,518 2,524 2,502 2,507 10,572
2020/05/12 2,541 2,545 2,521 2,527 10,884
2020/05/11 2,565 2,565 2,530 2,555 10,083
2020/05/08 2,502 2,550 2,502 2,507 15,513
2020/05/07 2,509 2,514 2,486 2,505 22,392
2020/05/01 2,560 2,574 2,527 2,530 12,952
2020/04/30 2,581 2,581 2,556 2,557 9,559
2020/04/28 2,575 2,575 2,535 2,539 9,574
2020/04/27 2,571 2,585 2,557 2,572 12,181
2020/04/24 2,603 2,603 2,564 2,568 8,424
2020/04/23 2,555 2,605 2,532 2,597 18,479
2020/04/22 2,552 2,558 2,512 2,512 29,883
2020/04/21 2,685 2,685 2,601 2,630 36,896
2020/04/20 2,720 2,726 2,645 2,685 36,397
2020/04/17 2,787 2,804 2,720 2,754 24,025
2020/04/16 2,752 2,816 2,720 2,737 29,471
2020/04/15 2,800 2,818 2,780 2,808 43,059
2020/04/14 2,674 2,740 2,674 2,733 30,008
2020/04/13 2,605 2,676 2,601 2,649 19,732
2020/04/10 2,525 2,613 2,525 2,605 20,726
2020/04/09 2,545 2,546 2,514 2,522 12,146
2020/04/08 2,529 2,529 2,489 2,518 17,251
2020/04/07 2,580 2,580 2,528 2,529 10,585
2020/04/06 2,489 2,540 2,467 2,499 23,881
2020/04/03 2,428 2,439 2,417 2,439 11,649
2020/04/02 2,423 2,429 2,400 2,409 13,521
2020/04/01 2,475 2,475 2,410 2,433 10,178
2020/03/31 2,480 2,515 2,460 2,484 24,143
2020/03/30 2,500 2,500 2,400 2,416 27,637
2020/03/27 2,535 2,540 2,450 2,500 24,852
2020/03/26 2,540 2,540 2,500 2,506 24,437
2020/03/25 2,490 2,577 2,442 2,577 75,606
2020/03/24 2,242 2,305 2,242 2,282 71,989
2020/03/23 2,104 2,200 2,050 2,180 63,904
2020/03/19 2,123 2,161 2,032 2,080 91,848
2020/03/18 2,219 2,233 2,151 2,157 82,877
2020/03/17 2,299 2,300 2,130 2,187 197,045
2020/03/16 2,500 2,510 2,485 2,487 27,929
2020/03/13 2,456 2,585 2,445 2,575 115,684
2020/03/12 2,735 2,742 2,668 2,706 21,042
2020/03/11 2,754 2,775 2,735 2,751 20,140
2020/03/10 2,750 2,757 2,712 2,745 40,851
2020/03/09 2,790 2,800 2,752 2,755 28,572
2020/03/06 2,842 2,842 2,780 2,798 28,047
2020/03/05 2,885 2,885 2,855 2,867 19,787
2020/03/04 2,861 2,899 2,858 2,899 12,516
2020/03/03 2,885 2,885 2,870 2,875 17,119
2020/03/02 2,792 2,900 2,790 2,893 52,398
2020/02/28 2,990 2,990 2,877 2,917 52,472
2020/02/27 3,040 3,075 3,030 3,045 28,995
2020/02/26 3,110 3,120 3,095 3,105 26,349
2020/02/25 3,200 3,240 3,200 3,225 29,773
2020/02/21 3,300 3,310 3,285 3,290 18,446
2020/02/20 3,355 3,360 3,305 3,310 19,767
2020/02/19 3,270 3,310 3,270 3,305 21,619
2020/02/18 3,200 3,210 3,195 3,200 5,198
2020/02/17 3,190 3,205 3,190 3,205 7,571
2020/02/14 3,195 3,205 3,190 3,195 9,875
2020/02/13 3,175 3,195 3,170 3,185 5,506
2020/02/12 3,180 3,200 3,180 3,185 14,409
2020/02/10 3,185 3,205 3,175 3,200 10,099
2020/02/07 3,190 3,190 3,165 3,185 17,026
2020/02/06 3,225 3,245 3,220 3,225 15,377
2020/02/05 3,165 3,175 3,155 3,165 11,753
2020/02/04 3,150 3,180 3,135 3,170 8,551
2020/02/03 3,140 3,150 3,115 3,130 18,850
2020/01/31 3,190 3,220 3,190 3,210 9,134
2020/01/30 3,215 3,220 3,160 3,160 38,637
2020/01/29 3,235 3,255 3,225 3,245 7,271
2020/01/28 3,225 3,245 3,225 3,235 30,872
2020/01/27 3,275 3,290 3,260 3,265 14,721
2020/01/24 3,315 3,320 3,295 3,310 17,523
2020/01/23 3,350 3,355 3,310 3,310 26,971
2020/01/22 3,295 3,310 3,280 3,300 33,071
2020/01/21 3,380 3,390 3,365 3,365 21,229
2020/01/20 3,385 3,400 3,380 3,390 45,643
2020/01/17 3,345 3,360 3,335 3,350 37,778
2020/01/16 3,380 3,390 3,345 3,345 80,389
2020/01/15 3,230 3,280 3,230 3,275 106,961
2020/01/14 3,200 3,205 3,185 3,195 69,695
2020/01/10 3,160 3,170 3,150 3,160 13,839
2020/01/09 3,135 3,155 3,115 3,115 23,125
2020/01/08 3,160 3,175 3,140 3,165 14,446
2020/01/07 3,130 3,165 3,130 3,160 17,456
2020/01/06 3,190 3,220 3,190 3,195 50,965

このページの先頭へ