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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,125 | 4,140 | 4,095 | 4,110 | 25,900 |
| 2022/12/29 | 4,020 | 4,025 | 4,005 | 4,010 | 7,385 |
| 2022/12/28 | 4,040 | 4,045 | 4,020 | 4,035 | 17,980 |
| 2022/12/27 | 4,010 | 4,070 | 4,010 | 4,055 | 29,656 |
| 2022/12/26 | 4,005 | 4,020 | 3,905 | 3,960 | 25,735 |
| 2022/12/23 | 3,915 | 3,930 | 3,895 | 3,930 | 13,879 |
| 2022/12/22 | 3,955 | 3,985 | 3,955 | 3,985 | 7,281 |
| 2022/12/21 | 3,980 | 3,985 | 3,950 | 3,950 | 11,323 |
| 2022/12/20 | 4,020 | 4,040 | 3,905 | 3,905 | 38,440 |
| 2022/12/19 | 4,040 | 4,055 | 4,035 | 4,045 | 12,807 |
| 2022/12/16 | 4,095 | 4,115 | 4,085 | 4,090 | 15,301 |
| 2022/12/15 | 4,115 | 4,130 | 4,085 | 4,095 | 17,089 |
| 2022/12/14 | 4,145 | 4,150 | 4,125 | 4,125 | 21,803 |
| 2022/12/13 | 4,120 | 4,120 | 4,100 | 4,100 | 4,098 |
| 2022/12/12 | 4,120 | 4,145 | 4,110 | 4,115 | 21,826 |
| 2022/12/09 | 4,105 | 4,110 | 4,095 | 4,110 | 8,878 |
| 2022/12/08 | 4,090 | 4,105 | 4,075 | 4,105 | 7,421 |
| 2022/12/07 | 4,060 | 4,075 | 4,055 | 4,075 | 13,590 |
| 2022/12/06 | 4,070 | 4,110 | 4,070 | 4,075 | 10,029 |
| 2022/12/05 | 4,100 | 4,135 | 4,085 | 4,105 | 42,786 |
| 2022/12/02 | 4,180 | 4,180 | 4,150 | 4,160 | 11,956 |
| 2022/12/01 | 4,200 | 4,210 | 4,185 | 4,190 | 38,272 |
| 2022/11/30 | 4,105 | 4,140 | 4,095 | 4,135 | 29,455 |
| 2022/11/29 | 4,055 | 4,110 | 4,040 | 4,105 | 19,178 |
| 2022/11/28 | 4,055 | 4,060 | 4,005 | 4,005 | 25,179 |
| 2022/11/25 | 4,065 | 4,085 | 4,050 | 4,050 | 16,642 |
| 2022/11/24 | 4,125 | 4,130 | 4,100 | 4,105 | 12,158 |
| 2022/11/22 | 4,110 | 4,155 | 4,110 | 4,130 | 16,340 |
| 2022/11/21 | 4,085 | 4,090 | 4,040 | 4,040 | 12,581 |
| 2022/11/18 | 4,090 | 4,100 | 4,065 | 4,080 | 16,214 |
| 2022/11/17 | 4,140 | 4,160 | 4,120 | 4,120 | 15,180 |
| 2022/11/16 | 4,160 | 4,185 | 4,160 | 4,175 | 19,248 |
| 2022/11/15 | 4,150 | 4,195 | 4,150 | 4,170 | 12,508 |
| 2022/11/14 | 4,225 | 4,225 | 4,140 | 4,145 | 59,992 |
| 2022/11/11 | 4,270 | 4,300 | 4,245 | 4,295 | 60,384 |
| 2022/11/10 | 4,220 | 4,240 | 4,215 | 4,240 | 25,514 |
| 2022/11/09 | 4,210 | 4,280 | 4,200 | 4,280 | 70,909 |
| 2022/11/08 | 4,165 | 4,185 | 4,150 | 4,185 | 49,012 |
| 2022/11/07 | 4,095 | 4,100 | 4,075 | 4,095 | 27,575 |
| 2022/11/04 | 4,020 | 4,045 | 4,005 | 4,030 | 26,622 |
| 2022/11/02 | 4,080 | 4,110 | 4,080 | 4,090 | 30,662 |
| 2022/11/01 | 4,020 | 4,070 | 4,020 | 4,065 | 42,263 |
| 2022/10/31 | 4,025 | 4,075 | 4,025 | 4,035 | 67,437 |
| 2022/10/28 | 4,015 | 4,090 | 4,015 | 4,045 | 68,834 |
| 2022/10/27 | 4,015 | 4,025 | 3,990 | 3,990 | 67,062 |
| 2022/10/26 | 3,940 | 3,985 | 3,935 | 3,975 | 30,501 |
| 2022/10/25 | 3,985 | 4,010 | 3,970 | 3,975 | 60,352 |
| 2022/10/24 | 3,955 | 4,025 | 3,955 | 4,000 | 70,692 |
| 2022/10/21 | 3,930 | 3,950 | 3,920 | 3,920 | 46,633 |
| 2022/10/20 | 3,825 | 3,875 | 3,820 | 3,865 | 32,247 |
| 2022/10/19 | 3,915 | 3,925 | 3,860 | 3,875 | 19,972 |
| 2022/10/18 | 3,925 | 3,945 | 3,915 | 3,940 | 46,286 |
| 2022/10/17 | 3,870 | 3,905 | 3,870 | 3,905 | 27,823 |
| 2022/10/14 | 3,810 | 3,875 | 3,810 | 3,870 | 65,168 |
| 2022/10/13 | 3,775 | 3,780 | 3,760 | 3,760 | 25,773 |
| 2022/10/12 | 3,750 | 3,775 | 3,750 | 3,775 | 9,526 |
| 2022/10/11 | 3,775 | 3,815 | 3,770 | 3,780 | 27,927 |
| 2022/10/07 | 3,825 | 3,845 | 3,820 | 3,835 | 26,132 |
| 2022/10/06 | 3,835 | 3,860 | 3,825 | 3,835 | 25,707 |
| 2022/10/05 | 3,865 | 3,890 | 3,815 | 3,815 | 54,268 |
| 2022/10/04 | 3,795 | 3,815 | 3,795 | 3,815 | 53,264 |
| 2022/10/03 | 3,690 | 3,705 | 3,680 | 3,705 | 14,665 |
| 2022/09/30 | 3,700 | 3,710 | 3,690 | 3,710 | 18,886 |
| 2022/09/29 | 3,680 | 3,690 | 3,630 | 3,630 | 22,440 |
| 2022/09/28 | 3,650 | 3,660 | 3,620 | 3,620 | 22,837 |
| 2022/09/27 | 3,650 | 3,690 | 3,645 | 3,670 | 27,060 |
| 2022/09/26 | 3,690 | 3,695 | 3,645 | 3,660 | 56,609 |
| 2022/09/22 | 3,795 | 3,820 | 3,780 | 3,815 | 39,109 |
| 2022/09/21 | 3,860 | 3,870 | 3,850 | 3,855 | 25,922 |
| 2022/09/20 | 3,835 | 3,855 | 3,815 | 3,830 | 56,392 |
| 2022/09/16 | 3,765 | 3,800 | 3,755 | 3,765 | 42,828 |
| 2022/09/15 | 3,800 | 3,805 | 3,785 | 3,800 | 33,689 |
| 2022/09/14 | 3,735 | 3,780 | 3,735 | 3,750 | 45,443 |
| 2022/09/13 | 3,795 | 3,820 | 3,750 | 3,755 | 65,913 |
| 2022/09/12 | 3,725 | 3,745 | 3,705 | 3,730 | 42,621 |
| 2022/09/09 | 3,735 | 3,760 | 3,720 | 3,720 | 62,203 |
| 2022/09/08 | 3,690 | 3,715 | 3,675 | 3,675 | 64,004 |
| 2022/09/07 | 3,645 | 3,650 | 3,610 | 3,640 | 44,834 |
| 2022/09/06 | 3,585 | 3,605 | 3,580 | 3,600 | 31,346 |
| 2022/09/05 | 3,550 | 3,560 | 3,530 | 3,545 | 18,698 |
| 2022/09/02 | 3,540 | 3,545 | 3,500 | 3,530 | 58,558 |
| 2022/09/01 | 3,555 | 3,575 | 3,545 | 3,565 | 34,164 |
| 2022/08/31 | 3,565 | 3,595 | 3,550 | 3,590 | 28,391 |
| 2022/08/30 | 3,600 | 3,610 | 3,575 | 3,600 | 21,744 |
| 2022/08/29 | 3,575 | 3,590 | 3,570 | 3,580 | 30,693 |
| 2022/08/26 | 3,620 | 3,640 | 3,620 | 3,640 | 4,070 |
| 2022/08/25 | 3,620 | 3,630 | 3,610 | 3,630 | 6,380 |
| 2022/08/24 | 3,625 | 3,630 | 3,615 | 3,625 | 7,675 |
| 2022/08/23 | 3,630 | 3,640 | 3,605 | 3,605 | 28,875 |
| 2022/08/22 | 3,665 | 3,695 | 3,660 | 3,685 | 18,634 |
| 2022/08/19 | 3,700 | 3,725 | 3,695 | 3,700 | 19,870 |
| 2022/08/18 | 3,720 | 3,725 | 3,705 | 3,715 | 10,027 |
| 2022/08/17 | 3,735 | 3,745 | 3,720 | 3,730 | 18,426 |
| 2022/08/16 | 3,695 | 3,725 | 3,685 | 3,695 | 32,980 |
| 2022/08/15 | 3,785 | 3,790 | 3,760 | 3,760 | 32,527 |
| 2022/08/12 | 3,765 | 3,775 | 3,755 | 3,765 | 26,285 |
| 2022/08/10 | 3,755 | 3,760 | 3,725 | 3,725 | 25,236 |
| 2022/08/09 | 3,775 | 3,785 | 3,750 | 3,765 | 53,537 |
| 2022/08/08 | 3,735 | 3,750 | 3,705 | 3,705 | 41,939 |
| 2022/08/05 | 3,700 | 3,725 | 3,695 | 3,710 | 53,182 |
| 2022/08/04 | 3,610 | 3,630 | 3,610 | 3,630 | 6,617 |
| 2022/08/03 | 3,600 | 3,630 | 3,595 | 3,605 | 8,509 |
| 2022/08/02 | 3,630 | 3,630 | 3,575 | 3,575 | 28,857 |
| 2022/08/01 | 3,640 | 3,640 | 3,590 | 3,600 | 31,676 |
| 2022/07/29 | 3,640 | 3,660 | 3,615 | 3,635 | 25,819 |
| 2022/07/28 | 3,660 | 3,680 | 3,645 | 3,670 | 27,253 |
| 2022/07/27 | 3,630 | 3,640 | 3,615 | 3,620 | 8,797 |
| 2022/07/26 | 3,630 | 3,660 | 3,625 | 3,640 | 22,717 |
| 2022/07/25 | 3,595 | 3,610 | 3,575 | 3,610 | 12,154 |
| 2022/07/22 | 3,610 | 3,630 | 3,605 | 3,630 | 15,945 |
| 2022/07/21 | 3,590 | 3,590 | 3,570 | 3,585 | 17,172 |
| 2022/07/20 | 3,645 | 3,660 | 3,630 | 3,630 | 37,969 |
| 2022/07/19 | 3,595 | 3,600 | 3,575 | 3,595 | 28,475 |
| 2022/07/15 | 3,550 | 3,570 | 3,525 | 3,525 | 19,192 |
| 2022/07/14 | 3,535 | 3,560 | 3,525 | 3,550 | 16,369 |
| 2022/07/13 | 3,490 | 3,535 | 3,485 | 3,525 | 37,252 |
| 2022/07/12 | 3,600 | 3,605 | 3,550 | 3,570 | 32,638 |
| 2022/07/11 | 3,655 | 3,665 | 3,640 | 3,645 | 22,685 |
| 2022/07/08 | 3,620 | 3,635 | 3,585 | 3,605 | 16,874 |
| 2022/07/07 | 3,520 | 3,580 | 3,510 | 3,570 | 19,420 |
| 2022/07/06 | 3,565 | 3,575 | 3,505 | 3,505 | 62,274 |
| 2022/07/05 | 3,620 | 3,650 | 3,620 | 3,645 | 17,150 |
| 2022/07/04 | 3,595 | 3,635 | 3,575 | 3,635 | 30,453 |
| 2022/07/01 | 3,665 | 3,680 | 3,610 | 3,620 | 83,879 |
| 2022/06/30 | 3,755 | 3,780 | 3,735 | 3,750 | 27,487 |
| 2022/06/29 | 3,720 | 3,745 | 3,715 | 3,740 | 34,308 |
| 2022/06/28 | 3,705 | 3,715 | 3,685 | 3,685 | 28,259 |
| 2022/06/27 | 3,700 | 3,725 | 3,690 | 3,720 | 23,827 |
| 2022/06/24 | 3,695 | 3,735 | 3,695 | 3,725 | 37,973 |
| 2022/06/23 | 3,795 | 3,800 | 3,765 | 3,780 | 26,634 |
| 2022/06/22 | 3,820 | 3,820 | 3,795 | 3,815 | 19,834 |
| 2022/06/21 | 3,790 | 3,805 | 3,770 | 3,790 | 21,395 |
| 2022/06/20 | 3,795 | 3,800 | 3,755 | 3,785 | 30,705 |
| 2022/06/17 | 3,770 | 3,800 | 3,760 | 3,800 | 31,993 |
| 2022/06/16 | 3,770 | 3,795 | 3,765 | 3,780 | 29,972 |
| 2022/06/15 | 3,720 | 3,755 | 3,710 | 3,735 | 24,916 |
| 2022/06/14 | 3,720 | 3,790 | 3,710 | 3,785 | 36,768 |
| 2022/06/13 | 3,810 | 3,840 | 3,795 | 3,830 | 75,255 |
| 2022/06/10 | 3,800 | 3,810 | 3,770 | 3,795 | 70,104 |
| 2022/06/09 | 3,895 | 3,910 | 3,860 | 3,865 | 45,551 |
| 2022/06/08 | 3,875 | 3,890 | 3,870 | 3,885 | 29,810 |
| 2022/06/07 | 3,895 | 3,900 | 3,830 | 3,835 | 76,000 |
| 2022/06/06 | 3,830 | 3,890 | 3,830 | 3,880 | 90,472 |
| 2022/06/03 | 3,850 | 3,850 | 3,810 | 3,835 | 90,828 |
| 2022/06/02 | 3,790 | 3,800 | 3,760 | 3,800 | 65,517 |
| 2022/06/01 | 3,715 | 3,720 | 3,695 | 3,700 | 22,588 |
| 2022/05/31 | 3,660 | 3,685 | 3,650 | 3,680 | 10,697 |
| 2022/05/30 | 3,630 | 3,660 | 3,620 | 3,655 | 21,647 |
| 2022/05/27 | 3,625 | 3,635 | 3,615 | 3,615 | 9,316 |
| 2022/05/26 | 3,625 | 3,635 | 3,600 | 3,600 | 21,022 |
| 2022/05/25 | 3,645 | 3,645 | 3,635 | 3,640 | 8,266 |
| 2022/05/24 | 3,655 | 3,670 | 3,650 | 3,650 | 14,586 |
| 2022/05/23 | 3,675 | 3,685 | 3,665 | 3,675 | 13,765 |
| 2022/05/20 | 3,670 | 3,675 | 3,655 | 3,665 | 19,014 |
| 2022/05/19 | 3,575 | 3,615 | 3,560 | 3,600 | 44,290 |
| 2022/05/18 | 3,670 | 3,695 | 3,650 | 3,685 | 21,299 |
| 2022/05/17 | 3,645 | 3,660 | 3,630 | 3,650 | 25,207 |
| 2022/05/16 | 3,655 | 3,675 | 3,615 | 3,635 | 28,109 |
| 2022/05/13 | 3,625 | 3,680 | 3,625 | 3,665 | 35,665 |
| 2022/05/12 | 3,780 | 3,790 | 3,725 | 3,730 | 63,502 |
| 2022/05/11 | 3,695 | 3,740 | 3,690 | 3,735 | 22,862 |
| 2022/05/10 | 3,685 | 3,720 | 3,650 | 3,700 | 50,808 |
| 2022/05/09 | 3,715 | 3,725 | 3,680 | 3,710 | 41,942 |
| 2022/05/06 | 3,790 | 3,795 | 3,705 | 3,730 | 62,252 |
| 2022/05/02 | 3,670 | 3,675 | 3,635 | 3,670 | 33,353 |
| 2022/04/28 | 3,570 | 3,595 | 3,570 | 3,595 | 22,538 |
| 2022/04/27 | 3,575 | 3,585 | 3,565 | 3,580 | 25,320 |
| 2022/04/26 | 3,560 | 3,615 | 3,550 | 3,610 | 40,064 |
| 2022/04/25 | 3,610 | 3,615 | 3,590 | 3,610 | 84,913 |
| 2022/04/22 | 3,740 | 3,750 | 3,730 | 3,735 | 28,045 |
| 2022/04/21 | 3,795 | 3,815 | 3,770 | 3,795 | 19,496 |
| 2022/04/20 | 3,835 | 3,840 | 3,755 | 3,765 | 64,519 |
| 2022/04/19 | 3,870 | 3,925 | 3,850 | 3,900 | 49,049 |
| 2022/04/18 | 3,795 | 3,815 | 3,785 | 3,815 | 69,249 |
| 2022/04/15 | 3,735 | 3,750 | 3,725 | 3,750 | 32,967 |
| 2022/04/14 | 3,730 | 3,740 | 3,705 | 3,705 | 24,130 |
| 2022/04/13 | 3,690 | 3,705 | 3,680 | 3,690 | 54,426 |
| 2022/04/12 | 3,745 | 3,755 | 3,720 | 3,740 | 58,255 |
| 2022/04/11 | 3,685 | 3,750 | 3,665 | 3,750 | 67,404 |
| 2022/04/08 | 3,615 | 3,625 | 3,590 | 3,615 | 34,710 |
| 2022/04/07 | 3,590 | 3,590 | 3,550 | 3,560 | 52,901 |
| 2022/04/06 | 3,620 | 3,630 | 3,605 | 3,625 | 27,974 |
| 2022/04/05 | 3,665 | 3,675 | 3,645 | 3,665 | 14,136 |
| 2022/04/04 | 3,685 | 3,685 | 3,645 | 3,665 | 29,448 |
| 2022/04/01 | 3,625 | 3,715 | 3,615 | 3,695 | 40,440 |
| 2022/03/31 | 3,685 | 3,685 | 3,625 | 3,625 | 41,329 |
| 2022/03/30 | 3,690 | 3,695 | 3,655 | 3,690 | 36,401 |
| 2022/03/29 | 3,690 | 3,705 | 3,675 | 3,705 | 32,723 |
| 2022/03/28 | 3,700 | 3,715 | 3,680 | 3,705 | 58,569 |
| 2022/03/25 | 3,790 | 3,790 | 3,755 | 3,775 | 59,626 |
| 2022/03/24 | 3,720 | 3,730 | 3,705 | 3,725 | 24,725 |
| 2022/03/23 | 3,730 | 3,730 | 3,695 | 3,715 | 33,495 |
| 2022/03/22 | 3,720 | 3,765 | 3,710 | 3,755 | 30,011 |
| 2022/03/18 | 3,655 | 3,675 | 3,640 | 3,655 | 33,634 |
| 2022/03/17 | 3,635 | 3,650 | 3,615 | 3,625 | 35,610 |
| 2022/03/16 | 3,490 | 3,565 | 3,490 | 3,565 | 71,272 |
| 2022/03/15 | 3,655 | 3,655 | 3,590 | 3,600 | 73,038 |
| 2022/03/14 | 3,745 | 3,750 | 3,710 | 3,740 | 53,484 |
| 2022/03/11 | 3,710 | 3,725 | 3,700 | 3,720 | 64,949 |
| 2022/03/10 | 3,745 | 3,760 | 3,705 | 3,710 | 144,150 |
| 2022/03/09 | 4,000 | 4,030 | 3,980 | 4,015 | 157,449 |
| 2022/03/08 | 3,900 | 3,920 | 3,830 | 3,910 | 110,023 |
| 2022/03/07 | 3,885 | 3,925 | 3,870 | 3,905 | 144,122 |
| 2022/03/04 | 3,730 | 3,745 | 3,665 | 3,710 | 59,488 |
| 2022/03/03 | 3,695 | 3,720 | 3,685 | 3,720 | 37,064 |
| 2022/03/02 | 3,645 | 3,650 | 3,625 | 3,635 | 22,984 |
| 2022/03/01 | 3,605 | 3,615 | 3,580 | 3,610 | 39,058 |
| 2022/02/28 | 3,660 | 3,690 | 3,655 | 3,655 | 26,546 |
| 2022/02/25 | 3,665 | 3,685 | 3,650 | 3,650 | 51,140 |
| 2022/02/24 | 3,760 | 3,800 | 3,755 | 3,800 | 80,808 |
| 2022/02/22 | 3,720 | 3,745 | 3,705 | 3,745 | 36,382 |
| 2022/02/21 | 3,700 | 3,715 | 3,675 | 3,680 | 31,421 |
| 2022/02/18 | 3,745 | 3,765 | 3,730 | 3,760 | 74,461 |
| 2022/02/17 | 3,645 | 3,675 | 3,640 | 3,650 | 44,783 |
| 2022/02/16 | 3,550 | 3,580 | 3,540 | 3,570 | 21,541 |
| 2022/02/15 | 3,570 | 3,570 | 3,550 | 3,570 | 12,271 |
| 2022/02/14 | 3,590 | 3,595 | 3,565 | 3,575 | 18,150 |
| 2022/02/10 | 3,580 | 3,590 | 3,565 | 3,565 | 10,278 |
| 2022/02/09 | 3,565 | 3,575 | 3,555 | 3,560 | 17,941 |
| 2022/02/08 | 3,530 | 3,545 | 3,520 | 3,525 | 12,543 |
| 2022/02/07 | 3,565 | 3,570 | 3,550 | 3,550 | 10,924 |
| 2022/02/04 | 3,560 | 3,580 | 3,555 | 3,580 | 12,329 |
| 2022/02/03 | 3,555 | 3,565 | 3,545 | 3,550 | 16,079 |
| 2022/02/02 | 3,555 | 3,555 | 3,540 | 3,555 | 6,932 |
| 2022/02/01 | 3,525 | 3,560 | 3,525 | 3,560 | 27,689 |
| 2022/01/31 | 3,505 | 3,515 | 3,485 | 3,500 | 17,639 |
| 2022/01/28 | 3,540 | 3,560 | 3,530 | 3,560 | 24,193 |
| 2022/01/27 | 3,570 | 3,580 | 3,510 | 3,515 | 24,246 |
| 2022/01/26 | 3,520 | 3,540 | 3,510 | 3,540 | 30,656 |
| 2022/01/25 | 3,525 | 3,530 | 3,465 | 3,485 | 41,132 |
| 2022/01/24 | 3,540 | 3,555 | 3,520 | 3,540 | 25,823 |
| 2022/01/21 | 3,540 | 3,560 | 3,500 | 3,555 | 75,794 |
| 2022/01/20 | 3,480 | 3,530 | 3,480 | 3,525 | 91,442 |
| 2022/01/19 | 3,380 | 3,385 | 3,340 | 3,345 | 28,929 |
| 2022/01/18 | 3,375 | 3,385 | 3,350 | 3,355 | 16,879 |
| 2022/01/17 | 3,340 | 3,365 | 3,335 | 3,365 | 11,849 |
| 2022/01/14 | 3,345 | 3,365 | 3,335 | 3,355 | 12,280 |
| 2022/01/13 | 3,385 | 3,390 | 3,360 | 3,370 | 12,213 |
| 2022/01/12 | 3,370 | 3,380 | 3,360 | 3,380 | 13,251 |
| 2022/01/11 | 3,305 | 3,335 | 3,300 | 3,330 | 21,545 |
| 2022/01/07 | 3,375 | 3,385 | 3,360 | 3,370 | 15,021 |
| 2022/01/06 | 3,435 | 3,440 | 3,385 | 3,385 | 49,125 |
| 2022/01/05 | 3,395 | 3,410 | 3,375 | 3,385 | 39,955 |
| 2022/01/04 | 3,340 | 3,345 | 3,330 | 3,340 | 13,786 |