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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,365 | 3,365 | 3,340 | 3,340 | 13,953 |
| 2021/12/29 | 3,380 | 3,385 | 3,335 | 3,350 | 35,345 |
| 2021/12/28 | 3,350 | 3,365 | 3,345 | 3,360 | 31,719 |
| 2021/12/27 | 3,355 | 3,355 | 3,305 | 3,305 | 37,717 |
| 2021/12/24 | 3,365 | 3,375 | 3,350 | 3,355 | 23,303 |
| 2021/12/23 | 3,355 | 3,360 | 3,325 | 3,350 | 54,482 |
| 2021/12/22 | 3,245 | 3,245 | 3,230 | 3,245 | 14,904 |
| 2021/12/21 | 3,225 | 3,230 | 3,205 | 3,225 | 22,297 |
| 2021/12/20 | 3,210 | 3,230 | 3,195 | 3,200 | 21,165 |
| 2021/12/17 | 3,245 | 3,255 | 3,225 | 3,235 | 26,229 |
| 2021/12/16 | 3,200 | 3,285 | 3,185 | 3,215 | 50,187 |
| 2021/12/15 | 3,195 | 3,200 | 3,175 | 3,180 | 47,506 |
| 2021/12/14 | 3,220 | 3,220 | 3,205 | 3,220 | 44,683 |
| 2021/12/13 | 3,265 | 3,290 | 3,255 | 3,255 | 39,421 |
| 2021/12/10 | 3,230 | 3,260 | 3,220 | 3,245 | 45,541 |
| 2021/12/09 | 3,330 | 3,340 | 3,310 | 3,315 | 21,191 |
| 2021/12/08 | 3,320 | 3,345 | 3,310 | 3,345 | 31,218 |
| 2021/12/07 | 3,260 | 3,280 | 3,245 | 3,280 | 18,222 |
| 2021/12/06 | 3,245 | 3,260 | 3,230 | 3,245 | 27,475 |
| 2021/12/03 | 3,210 | 3,280 | 3,205 | 3,280 | 25,911 |
| 2021/12/02 | 3,205 | 3,245 | 3,200 | 3,240 | 39,107 |
| 2021/12/01 | 3,225 | 3,305 | 3,220 | 3,305 | 37,224 |
| 2021/11/30 | 3,335 | 3,345 | 3,270 | 3,270 | 45,425 |
| 2021/11/29 | 3,370 | 3,380 | 3,325 | 3,340 | 49,291 |
| 2021/11/26 | 3,440 | 3,440 | 3,395 | 3,410 | 31,446 |
| 2021/11/25 | 3,420 | 3,460 | 3,415 | 3,460 | 26,904 |
| 2021/11/24 | 3,405 | 3,430 | 3,385 | 3,410 | 83,782 |
| 2021/11/22 | 3,520 | 3,555 | 3,510 | 3,535 | 29,220 |
| 2021/11/19 | 3,605 | 3,645 | 3,600 | 3,635 | 24,111 |
| 2021/11/18 | 3,615 | 3,640 | 3,615 | 3,630 | 28,886 |
| 2021/11/17 | 3,650 | 3,670 | 3,650 | 3,670 | 22,385 |
| 2021/11/16 | 3,690 | 3,720 | 3,685 | 3,700 | 31,475 |
| 2021/11/15 | 3,705 | 3,705 | 3,635 | 3,640 | 32,793 |
| 2021/11/12 | 3,705 | 3,720 | 3,680 | 3,700 | 44,558 |
| 2021/11/11 | 3,630 | 3,670 | 3,630 | 3,670 | 58,936 |
| 2021/11/10 | 3,590 | 3,590 | 3,560 | 3,565 | 12,692 |
| 2021/11/09 | 3,580 | 3,595 | 3,550 | 3,560 | 37,344 |
| 2021/11/08 | 3,530 | 3,565 | 3,515 | 3,565 | 24,017 |
| 2021/11/05 | 3,510 | 3,535 | 3,495 | 3,530 | 27,451 |
| 2021/11/04 | 3,545 | 3,560 | 3,535 | 3,545 | 33,134 |
| 2021/11/02 | 3,605 | 3,610 | 3,580 | 3,585 | 39,742 |
| 2021/11/01 | 3,470 | 3,520 | 3,470 | 3,520 | 31,022 |
| 2021/10/29 | 3,470 | 3,480 | 3,440 | 3,460 | 27,703 |
| 2021/10/28 | 3,420 | 3,450 | 3,420 | 3,440 | 42,303 |
| 2021/10/27 | 3,510 | 3,525 | 3,465 | 3,465 | 49,357 |
| 2021/10/26 | 3,585 | 3,595 | 3,565 | 3,570 | 35,014 |
| 2021/10/25 | 3,550 | 3,565 | 3,540 | 3,565 | 36,109 |
| 2021/10/22 | 3,565 | 3,600 | 3,565 | 3,575 | 35,910 |
| 2021/10/21 | 3,570 | 3,625 | 3,570 | 3,580 | 54,765 |
| 2021/10/20 | 3,560 | 3,565 | 3,540 | 3,555 | 35,505 |
| 2021/10/19 | 3,520 | 3,590 | 3,515 | 3,585 | 41,965 |
| 2021/10/18 | 3,590 | 3,595 | 3,570 | 3,580 | 40,380 |
| 2021/10/15 | 3,565 | 3,585 | 3,565 | 3,575 | 93,247 |
| 2021/10/14 | 3,455 | 3,480 | 3,440 | 3,465 | 38,818 |
| 2021/10/13 | 3,410 | 3,425 | 3,405 | 3,410 | 27,411 |
| 2021/10/12 | 3,400 | 3,445 | 3,395 | 3,435 | 33,630 |
| 2021/10/11 | 3,435 | 3,460 | 3,415 | 3,455 | 126,321 |
| 2021/10/08 | 3,290 | 3,315 | 3,280 | 3,305 | 21,259 |
| 2021/10/07 | 3,280 | 3,280 | 3,265 | 3,270 | 44,166 |
| 2021/10/06 | 3,235 | 3,240 | 3,200 | 3,210 | 22,027 |
| 2021/10/05 | 3,220 | 3,230 | 3,200 | 3,215 | 20,249 |
| 2021/10/04 | 3,255 | 3,280 | 3,225 | 3,250 | 41,369 |
| 2021/10/01 | 3,225 | 3,240 | 3,190 | 3,200 | 50,655 |
| 2021/09/30 | 3,230 | 3,230 | 3,215 | 3,220 | 22,965 |
| 2021/09/29 | 3,240 | 3,280 | 3,240 | 3,240 | 50,837 |
| 2021/09/28 | 3,270 | 3,295 | 3,265 | 3,280 | 25,784 |
| 2021/09/27 | 3,260 | 3,315 | 3,260 | 3,310 | 56,032 |
| 2021/09/24 | 3,265 | 3,280 | 3,230 | 3,250 | 106,325 |
| 2021/09/22 | 3,165 | 3,200 | 3,155 | 3,195 | 62,921 |
| 2021/09/21 | 3,075 | 3,085 | 3,060 | 3,065 | 75,990 |
| 2021/09/17 | 3,120 | 3,150 | 3,115 | 3,150 | 37,700 |
| 2021/09/16 | 3,180 | 3,190 | 3,125 | 3,130 | 46,515 |
| 2021/09/15 | 3,155 | 3,160 | 3,105 | 3,120 | 112,000 |
| 2021/09/14 | 3,235 | 3,235 | 3,210 | 3,210 | 25,384 |
| 2021/09/13 | 3,220 | 3,230 | 3,200 | 3,225 | 100,203 |
| 2021/09/10 | 3,295 | 3,300 | 3,250 | 3,280 | 108,664 |
| 2021/09/09 | 3,305 | 3,315 | 3,290 | 3,305 | 110,648 |
| 2021/09/08 | 3,375 | 3,390 | 3,360 | 3,390 | 58,721 |
| 2021/09/07 | 3,435 | 3,440 | 3,405 | 3,420 | 54,903 |
| 2021/09/06 | 3,420 | 3,445 | 3,410 | 3,445 | 192,920 |
| 2021/09/03 | 3,315 | 3,340 | 3,315 | 3,330 | 17,859 |
| 2021/09/02 | 3,335 | 3,335 | 3,305 | 3,315 | 18,986 |
| 2021/09/01 | 3,370 | 3,385 | 3,350 | 3,355 | 21,729 |
| 2021/08/31 | 3,335 | 3,360 | 3,325 | 3,360 | 14,341 |
| 2021/08/30 | 3,370 | 3,370 | 3,340 | 3,345 | 25,666 |
| 2021/08/27 | 3,270 | 3,290 | 3,260 | 3,275 | 18,611 |
| 2021/08/26 | 3,315 | 3,320 | 3,290 | 3,290 | 20,950 |
| 2021/08/25 | 3,350 | 3,360 | 3,300 | 3,300 | 17,500 |
| 2021/08/24 | 3,370 | 3,375 | 3,345 | 3,370 | 14,723 |
| 2021/08/23 | 3,295 | 3,365 | 3,290 | 3,350 | 25,430 |
| 2021/08/20 | 3,230 | 3,270 | 3,220 | 3,265 | 38,333 |
| 2021/08/19 | 3,330 | 3,335 | 3,280 | 3,280 | 31,991 |
| 2021/08/18 | 3,325 | 3,360 | 3,320 | 3,360 | 28,950 |
| 2021/08/17 | 3,400 | 3,405 | 3,375 | 3,390 | 14,900 |
| 2021/08/16 | 3,420 | 3,425 | 3,345 | 3,345 | 30,155 |
| 2021/08/13 | 3,415 | 3,420 | 3,400 | 3,415 | 17,720 |
| 2021/08/12 | 3,415 | 3,420 | 3,395 | 3,400 | 45,020 |
| 2021/08/11 | 3,345 | 3,370 | 3,330 | 3,360 | 37,103 |
| 2021/08/10 | 3,255 | 3,295 | 3,245 | 3,295 | 92,197 |
| 2021/08/06 | 3,330 | 3,350 | 3,310 | 3,335 | 59,348 |
| 2021/08/05 | 3,390 | 3,390 | 3,340 | 3,350 | 79,034 |
| 2021/08/04 | 3,460 | 3,470 | 3,440 | 3,450 | 32,485 |
| 2021/08/03 | 3,485 | 3,495 | 3,475 | 3,485 | 21,390 |
| 2021/08/02 | 3,495 | 3,520 | 3,480 | 3,495 | 41,412 |
| 2021/07/30 | 3,510 | 3,520 | 3,495 | 3,505 | 38,638 |
| 2021/07/29 | 3,545 | 3,570 | 3,540 | 3,555 | 18,529 |
| 2021/07/28 | 3,520 | 3,535 | 3,510 | 3,520 | 20,073 |
| 2021/07/27 | 3,555 | 3,560 | 3,535 | 3,535 | 20,514 |
| 2021/07/26 | 3,555 | 3,565 | 3,545 | 3,550 | 28,366 |
| 2021/07/21 | 3,555 | 3,575 | 3,545 | 3,550 | 27,723 |
| 2021/07/20 | 3,560 | 3,595 | 3,550 | 3,550 | 61,407 |
| 2021/07/19 | 3,670 | 3,685 | 3,655 | 3,655 | 37,356 |
| 2021/07/16 | 3,760 | 3,780 | 3,755 | 3,760 | 52,529 |
| 2021/07/15 | 3,740 | 3,775 | 3,720 | 3,760 | 45,092 |
| 2021/07/14 | 3,690 | 3,710 | 3,680 | 3,705 | 27,902 |
| 2021/03/22 | 3,880 | 3,895 | 3,835 | 3,855 | 73,449 |
| 2021/03/19 | 3,925 | 3,940 | 3,895 | 3,935 | 71,877 |
| 2021/03/18 | 3,995 | 4,010 | 3,965 | 3,965 | 72,366 |
| 2021/03/17 | 3,980 | 3,985 | 3,955 | 3,955 | 26,942 |
| 2021/03/16 | 3,970 | 3,995 | 3,955 | 3,990 | 46,711 |
| 2021/03/15 | 3,950 | 3,995 | 3,935 | 3,945 | 54,202 |
| 2021/03/12 | 3,940 | 3,970 | 3,915 | 3,935 | 64,428 |
| 2021/03/11 | 3,900 | 4,000 | 3,870 | 4,000 | 97,841 |
| 2021/03/10 | 3,815 | 3,835 | 3,775 | 3,785 | 83,831 |
| 2021/03/09 | 3,725 | 3,780 | 3,720 | 3,770 | 62,062 |
| 2021/03/08 | 3,705 | 3,760 | 3,690 | 3,700 | 105,158 |
| 2021/03/05 | 3,620 | 3,675 | 3,580 | 3,675 | 110,391 |
| 2021/03/04 | 3,710 | 3,755 | 3,685 | 3,755 | 104,140 |
| 2021/03/03 | 3,795 | 3,810 | 3,780 | 3,795 | 48,742 |
| 2021/03/02 | 3,790 | 3,800 | 3,695 | 3,700 | 144,756 |
| 2021/03/01 | 3,805 | 3,855 | 3,790 | 3,825 | 211,004 |
| 2021/02/26 | 3,900 | 3,910 | 3,825 | 3,835 | 105,036 |
| 2021/02/25 | 4,000 | 4,005 | 3,970 | 3,985 | 56,730 |
| 2021/02/24 | 3,955 | 3,990 | 3,940 | 3,950 | 72,629 |
| 2021/02/22 | 4,045 | 4,080 | 4,035 | 4,050 | 104,218 |
| 2021/02/19 | 3,985 | 3,995 | 3,880 | 3,955 | 201,597 |
| 2021/02/18 | 4,000 | 4,040 | 3,975 | 4,000 | 182,437 |
| 2021/02/17 | 3,970 | 3,995 | 3,945 | 3,945 | 260,998 |
| 2021/02/16 | 4,140 | 4,260 | 4,040 | 4,085 | 399,274 |
| 2021/02/15 | 3,960 | 4,065 | 3,960 | 4,050 | 183,805 |
| 2021/02/12 | 3,875 | 3,885 | 3,755 | 3,860 | 237,520 |
| 2021/02/10 | 3,710 | 3,830 | 3,675 | 3,825 | 467,761 |
| 2021/02/09 | 3,595 | 3,675 | 3,590 | 3,670 | 133,028 |
| 2021/02/08 | 3,490 | 3,530 | 3,490 | 3,525 | 101,776 |
| 2021/02/05 | 3,435 | 3,440 | 3,415 | 3,440 | 44,593 |
| 2021/02/04 | 3,450 | 3,450 | 3,390 | 3,405 | 68,112 |
| 2021/02/03 | 3,420 | 3,455 | 3,420 | 3,430 | 59,712 |
| 2021/02/02 | 3,465 | 3,475 | 3,445 | 3,455 | 103,793 |
| 2021/02/01 | 3,385 | 3,435 | 3,380 | 3,425 | 91,627 |
| 2021/01/29 | 3,340 | 3,355 | 3,305 | 3,330 | 66,051 |
| 2021/01/28 | 3,285 | 3,320 | 3,275 | 3,295 | 84,735 |
| 2021/01/27 | 3,375 | 3,385 | 3,355 | 3,355 | 41,284 |
| 2021/01/26 | 3,390 | 3,395 | 3,355 | 3,360 | 40,944 |
| 2021/01/25 | 3,415 | 3,420 | 3,400 | 3,400 | 41,706 |
| 2021/01/22 | 3,450 | 3,465 | 3,420 | 3,430 | 68,116 |
| 2021/01/21 | 3,425 | 3,425 | 3,335 | 3,420 | 88,822 |
| 2021/01/20 | 3,375 | 3,410 | 3,375 | 3,400 | 55,247 |
| 2021/01/19 | 3,370 | 3,410 | 3,370 | 3,385 | 30,108 |
| 2021/01/18 | 3,330 | 3,375 | 3,320 | 3,350 | 96,346 |
| 2021/01/15 | 3,465 | 3,475 | 3,400 | 3,400 | 67,775 |
| 2021/01/14 | 3,415 | 3,440 | 3,390 | 3,425 | 64,775 |
| 2021/01/13 | 3,345 | 3,375 | 3,345 | 3,355 | 54,863 |
| 2021/01/12 | 3,275 | 3,330 | 3,265 | 3,320 | 116,127 |
| 2021/01/08 | 3,455 | 3,485 | 3,455 | 3,465 | 106,857 |
| 2021/01/07 | 3,390 | 3,420 | 3,375 | 3,415 | 126,424 |
| 2021/01/06 | 3,385 | 3,390 | 3,345 | 3,345 | 109,501 |
| 2021/01/05 | 3,290 | 3,305 | 3,255 | 3,290 | 116,052 |
| 2021/01/04 | 3,300 | 3,360 | 3,300 | 3,355 | 89,343 |