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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,265 | 4,290 | 4,255 | 4,265 | 15,771 |
| 2024/12/27 | 4,335 | 4,355 | 4,325 | 4,335 | 25,976 |
| 2024/12/26 | 4,345 | 4,360 | 4,285 | 4,285 | 15,984 |
| 2024/12/25 | 4,365 | 4,365 | 4,340 | 4,355 | 15,603 |
| 2024/12/24 | 4,350 | 4,370 | 4,340 | 4,355 | 25,339 |
| 2024/12/23 | 4,275 | 4,310 | 4,265 | 4,305 | 28,130 |
| 2024/12/20 | 4,255 | 4,270 | 4,240 | 4,245 | 19,196 |
| 2024/12/19 | 4,200 | 4,245 | 4,200 | 4,235 | 10,467 |
| 2024/12/18 | 4,260 | 4,305 | 4,245 | 4,275 | 20,770 |
| 2024/12/17 | 4,255 | 4,265 | 4,215 | 4,245 | 20,865 |
| 2024/12/16 | 4,230 | 4,230 | 4,190 | 4,205 | 16,255 |
| 2024/12/13 | 4,240 | 4,250 | 4,210 | 4,225 | 18,675 |
| 2024/12/12 | 4,275 | 4,300 | 4,260 | 4,300 | 39,476 |
| 2024/12/11 | 4,240 | 4,255 | 4,230 | 4,245 | 22,835 |
| 2024/12/10 | 4,215 | 4,225 | 4,200 | 4,210 | 12,549 |
| 2024/12/09 | 4,180 | 4,180 | 4,135 | 4,160 | 22,516 |
| 2024/12/06 | 4,205 | 4,205 | 4,175 | 4,195 | 17,095 |
| 2024/12/05 | 4,230 | 4,235 | 4,200 | 4,200 | 19,704 |
| 2024/12/04 | 4,245 | 4,245 | 4,215 | 4,230 | 15,667 |
| 2024/12/03 | 4,225 | 4,235 | 4,205 | 4,230 | 18,010 |
| 2024/12/02 | 4,230 | 4,230 | 4,200 | 4,215 | 13,498 |
| 2024/11/29 | 4,230 | 4,230 | 4,185 | 4,215 | 34,108 |
| 2024/11/28 | 4,220 | 4,220 | 4,200 | 4,215 | 23,396 |
| 2024/11/27 | 4,265 | 4,265 | 4,220 | 4,235 | 39,953 |
| 2024/11/26 | 4,325 | 4,325 | 4,290 | 4,305 | 40,528 |
| 2024/11/25 | 4,430 | 4,450 | 4,375 | 4,380 | 16,665 |
| 2024/11/22 | 4,435 | 4,435 | 4,405 | 4,415 | 17,362 |
| 2024/11/21 | 4,465 | 4,465 | 4,435 | 4,455 | 13,410 |
| 2024/11/20 | 4,480 | 4,490 | 4,465 | 4,490 | 12,790 |
| 2024/11/19 | 4,465 | 4,470 | 4,425 | 4,460 | 15,262 |
| 2024/11/18 | 4,335 | 4,395 | 4,335 | 4,395 | 17,104 |
| 2024/11/15 | 4,380 | 4,380 | 4,345 | 4,380 | 12,055 |
| 2024/11/14 | 4,350 | 4,350 | 4,320 | 4,335 | 16,261 |
| 2024/11/13 | 4,350 | 4,395 | 4,350 | 4,375 | 10,991 |
| 2024/11/12 | 4,420 | 4,435 | 4,355 | 4,360 | 40,765 |
| 2024/11/11 | 4,455 | 4,500 | 4,440 | 4,500 | 28,971 |
| 2024/11/08 | 4,535 | 4,560 | 4,505 | 4,515 | 12,766 |
| 2024/11/07 | 4,485 | 4,520 | 4,470 | 4,505 | 24,415 |
| 2024/11/06 | 4,495 | 4,515 | 4,465 | 4,485 | 22,847 |
| 2024/11/05 | 4,435 | 4,455 | 4,415 | 4,455 | 13,253 |
| 2024/11/01 | 4,475 | 4,480 | 4,440 | 4,440 | 33,809 |
| 2024/10/31 | 4,590 | 4,635 | 4,565 | 4,565 | 45,453 |
| 2024/10/30 | 4,700 | 4,755 | 4,700 | 4,740 | 32,392 |
| 2024/10/29 | 4,640 | 4,690 | 4,625 | 4,690 | 41,893 |
| 2024/10/28 | 4,600 | 4,610 | 4,580 | 4,590 | 26,095 |
| 2024/10/25 | 4,610 | 4,610 | 4,500 | 4,535 | 39,618 |
| 2024/10/24 | 4,575 | 4,620 | 4,555 | 4,610 | 33,525 |
| 2024/10/23 | 4,530 | 4,625 | 4,530 | 4,620 | 70,008 |
| 2024/10/22 | 4,440 | 4,485 | 4,440 | 4,455 | 46,992 |
| 2024/10/21 | 4,445 | 4,485 | 4,435 | 4,475 | 42,433 |
| 2024/10/18 | 4,400 | 4,410 | 4,360 | 4,410 | 27,635 |
| 2024/10/17 | 4,380 | 4,410 | 4,355 | 4,400 | 31,552 |
| 2024/10/16 | 4,300 | 4,360 | 4,300 | 4,360 | 16,936 |
| 2024/10/15 | 4,375 | 4,380 | 4,300 | 4,320 | 39,837 |
| 2024/10/11 | 4,290 | 4,305 | 4,280 | 4,305 | 17,444 |
| 2024/10/10 | 4,205 | 4,260 | 4,190 | 4,260 | 8,413 |
| 2024/10/09 | 4,230 | 4,235 | 4,165 | 4,225 | 26,971 |
| 2024/10/08 | 4,320 | 4,320 | 4,250 | 4,250 | 20,272 |
| 2024/10/07 | 4,370 | 4,370 | 4,290 | 4,335 | 15,796 |
| 2024/10/04 | 4,320 | 4,335 | 4,305 | 4,335 | 8,615 |
| 2024/10/03 | 4,350 | 4,370 | 4,315 | 4,320 | 17,190 |
| 2024/10/02 | 4,255 | 4,280 | 4,230 | 4,240 | 14,484 |
| 2024/10/01 | 4,180 | 4,235 | 4,175 | 4,235 | 11,451 |
| 2024/09/30 | 4,280 | 4,280 | 4,190 | 4,190 | 25,515 |
| 2024/09/27 | 4,340 | 4,340 | 4,280 | 4,320 | 22,415 |
| 2024/09/26 | 4,230 | 4,305 | 4,230 | 4,305 | 37,964 |
| 2024/09/25 | 4,175 | 4,200 | 4,165 | 4,190 | 17,899 |
| 2024/09/24 | 4,125 | 4,140 | 4,095 | 4,130 | 24,486 |
| 2024/09/20 | 4,150 | 4,150 | 4,140 | 4,150 | 6,149 |
| 2024/09/19 | 4,095 | 4,135 | 4,090 | 4,125 | 6,385 |
| 2024/09/18 | 4,120 | 4,135 | 4,100 | 4,100 | 5,777 |
| 2024/09/17 | 4,120 | 4,125 | 4,085 | 4,120 | 8,148 |
| 2024/09/13 | 4,095 | 4,130 | 4,095 | 4,120 | 15,068 |
| 2024/09/12 | 4,040 | 4,060 | 4,025 | 4,055 | 12,671 |
| 2024/09/11 | 4,000 | 4,010 | 3,950 | 3,970 | 18,147 |
| 2024/09/10 | 4,045 | 4,050 | 4,020 | 4,025 | 15,665 |
| 2024/09/09 | 3,990 | 4,025 | 3,980 | 3,995 | 14,370 |
| 2024/09/06 | 4,010 | 4,040 | 4,010 | 4,020 | 14,274 |
| 2024/09/05 | 3,940 | 3,970 | 3,930 | 3,965 | 20,275 |
| 2024/09/04 | 3,980 | 3,985 | 3,940 | 3,965 | 32,269 |
| 2024/09/03 | 4,055 | 4,065 | 4,025 | 4,030 | 10,129 |
| 2024/09/02 | 4,075 | 4,075 | 4,020 | 4,045 | 17,613 |
| 2024/08/30 | 4,090 | 4,090 | 4,055 | 4,090 | 8,219 |
| 2024/08/29 | 4,050 | 4,065 | 4,015 | 4,065 | 19,806 |
| 2024/08/28 | 4,130 | 4,140 | 4,090 | 4,095 | 9,563 |
| 2024/08/27 | 4,135 | 4,160 | 4,125 | 4,125 | 6,516 |
| 2024/08/26 | 4,130 | 4,130 | 4,115 | 4,125 | 6,244 |
| 2024/08/23 | 4,120 | 4,150 | 4,115 | 4,135 | 9,033 |
| 2024/08/22 | 4,170 | 4,190 | 4,140 | 4,180 | 9,350 |
| 2024/08/21 | 4,140 | 4,175 | 4,135 | 4,145 | 13,379 |
| 2024/08/20 | 4,175 | 4,205 | 4,155 | 4,205 | 5,968 |
| 2024/08/19 | 4,215 | 4,220 | 4,150 | 4,155 | 16,357 |
| 2024/08/16 | 4,185 | 4,220 | 4,185 | 4,220 | 20,328 |
| 2024/08/15 | 4,050 | 4,085 | 4,050 | 4,085 | 8,243 |
| 2024/08/14 | 4,110 | 4,120 | 4,055 | 4,120 | 12,994 |
| 2024/08/13 | 4,105 | 4,115 | 4,080 | 4,110 | 12,619 |
| 2024/08/09 | 4,085 | 4,110 | 4,055 | 4,060 | 13,041 |
| 2024/08/08 | 3,975 | 4,010 | 3,955 | 4,010 | 11,959 |
| 2024/08/07 | 3,910 | 4,045 | 3,905 | 4,010 | 23,546 |
| 2024/08/06 | 3,910 | 4,000 | 3,885 | 3,940 | 48,195 |
| 2024/08/05 | 4,145 | 4,145 | 3,925 | 3,925 | 62,587 |
| 2024/08/02 | 4,240 | 4,310 | 4,235 | 4,275 | 21,108 |
| 2024/08/01 | 4,435 | 4,435 | 4,315 | 4,340 | 24,505 |
| 2024/07/31 | 4,395 | 4,445 | 4,365 | 4,435 | 11,276 |
| 2024/07/30 | 4,340 | 4,390 | 4,325 | 4,390 | 11,525 |
| 2024/07/29 | 4,320 | 4,350 | 4,270 | 4,315 | 18,198 |
| 2024/07/26 | 4,270 | 4,335 | 4,260 | 4,300 | 19,226 |
| 2024/07/25 | 4,355 | 4,355 | 4,230 | 4,260 | 39,733 |
| 2024/07/24 | 4,460 | 4,465 | 4,400 | 4,405 | 29,330 |
| 2024/07/23 | 4,490 | 4,495 | 4,450 | 4,475 | 24,181 |
| 2024/07/22 | 4,570 | 4,570 | 4,525 | 4,525 | 13,783 |
| 2024/07/19 | 4,585 | 4,590 | 4,510 | 4,555 | 61,805 |
| 2024/07/18 | 4,675 | 4,695 | 4,650 | 4,685 | 20,429 |
| 2024/07/17 | 4,740 | 4,740 | 4,725 | 4,735 | 9,748 |
| 2024/07/16 | 4,730 | 4,730 | 4,705 | 4,715 | 14,663 |
| 2024/07/12 | 4,775 | 4,780 | 4,735 | 4,765 | 12,256 |
| 2024/07/11 | 4,835 | 4,835 | 4,780 | 4,785 | 13,740 |
| 2024/07/10 | 4,795 | 4,805 | 4,775 | 4,780 | 26,597 |
| 2024/07/09 | 4,785 | 4,855 | 4,785 | 4,855 | 14,892 |
| 2024/07/08 | 4,855 | 4,860 | 4,825 | 4,850 | 20,826 |
| 2024/07/05 | 4,845 | 4,845 | 4,760 | 4,785 | 28,505 |
| 2024/07/04 | 4,760 | 4,795 | 4,760 | 4,795 | 14,247 |
| 2024/07/03 | 4,720 | 4,755 | 4,720 | 4,750 | 21,409 |
| 2024/07/02 | 4,690 | 4,710 | 4,685 | 4,700 | 14,916 |
| 2024/07/01 | 4,740 | 4,745 | 4,710 | 4,735 | 10,574 |
| 2024/06/28 | 4,695 | 4,750 | 4,690 | 4,750 | 11,929 |
| 2024/06/27 | 4,760 | 4,795 | 4,750 | 4,765 | 21,831 |
| 2024/06/26 | 4,675 | 4,700 | 4,660 | 4,690 | 7,800 |
| 2024/06/25 | 4,735 | 4,740 | 4,705 | 4,735 | 10,721 |
| 2024/06/24 | 4,675 | 4,700 | 4,665 | 4,680 | 11,254 |
| 2024/06/21 | 4,665 | 4,680 | 4,615 | 4,640 | 19,807 |
| 2024/06/20 | 4,600 | 4,685 | 4,585 | 4,665 | 25,039 |
| 2024/06/19 | 4,600 | 4,600 | 4,555 | 4,585 | 12,878 |
| 2024/06/18 | 4,570 | 4,590 | 4,555 | 4,585 | 14,250 |
| 2024/06/17 | 4,535 | 4,545 | 4,500 | 4,500 | 7,202 |
| 2024/06/14 | 4,455 | 4,520 | 4,455 | 4,520 | 17,575 |
| 2024/06/13 | 4,500 | 4,515 | 4,460 | 4,460 | 16,907 |
| 2024/06/12 | 4,525 | 4,540 | 4,500 | 4,500 | 20,991 |
| 2024/06/11 | 4,625 | 4,630 | 4,550 | 4,550 | 27,331 |
| 2024/06/10 | 4,560 | 4,605 | 4,560 | 4,590 | 32,765 |
| 2024/06/07 | 4,670 | 4,705 | 4,655 | 4,680 | 27,229 |
| 2024/06/06 | 4,635 | 4,660 | 4,600 | 4,660 | 25,309 |
| 2024/06/05 | 4,635 | 4,690 | 4,575 | 4,600 | 48,639 |
| 2024/06/04 | 4,795 | 4,800 | 4,740 | 4,760 | 25,097 |
| 2024/06/03 | 4,845 | 4,890 | 4,820 | 4,845 | 17,235 |
| 2024/05/31 | 4,770 | 4,795 | 4,760 | 4,790 | 14,964 |
| 2024/05/30 | 4,850 | 4,855 | 4,780 | 4,800 | 29,007 |
| 2024/05/29 | 4,965 | 4,965 | 4,915 | 4,950 | 17,819 |
| 2024/05/28 | 4,945 | 4,945 | 4,905 | 4,925 | 17,708 |
| 2024/05/27 | 4,785 | 4,860 | 4,785 | 4,860 | 16,201 |
| 2024/05/24 | 4,735 | 4,790 | 4,730 | 4,785 | 30,202 |
| 2024/05/23 | 4,830 | 4,835 | 4,805 | 4,805 | 30,100 |
| 2024/05/22 | 4,905 | 4,915 | 4,870 | 4,900 | 22,043 |
| 2024/05/21 | 4,885 | 4,890 | 4,810 | 4,835 | 65,904 |
| 2024/05/20 | 4,990 | 5,040 | 4,965 | 5,030 | 59,646 |
| 2024/05/17 | 4,835 | 4,865 | 4,825 | 4,865 | 33,283 |
| 2024/05/16 | 4,880 | 4,880 | 4,830 | 4,845 | 42,063 |
| 2024/05/15 | 4,805 | 4,875 | 4,800 | 4,830 | 82,552 |
| 2024/05/14 | 4,600 | 4,625 | 4,600 | 4,620 | 34,739 |
| 2024/05/13 | 4,550 | 4,565 | 4,540 | 4,550 | 26,420 |
| 2024/05/10 | 4,445 | 4,510 | 4,445 | 4,505 | 67,102 |
| 2024/05/09 | 4,390 | 4,450 | 4,390 | 4,450 | 47,125 |
| 2024/05/08 | 4,390 | 4,425 | 4,300 | 4,385 | 63,598 |
| 2024/05/07 | 4,365 | 4,375 | 4,340 | 4,340 | 29,337 |
| 2024/05/02 | 4,310 | 4,390 | 4,310 | 4,360 | 41,236 |
| 2024/05/01 | 4,280 | 4,345 | 4,275 | 4,310 | 28,317 |
| 2024/04/30 | 4,335 | 4,355 | 4,315 | 4,315 | 43,263 |
| 2024/04/26 | 4,135 | 4,260 | 4,135 | 4,260 | 41,216 |
| 2024/04/25 | 4,090 | 4,110 | 4,090 | 4,100 | 11,733 |
| 2024/04/24 | 4,095 | 4,145 | 4,095 | 4,110 | 29,504 |
| 2024/04/23 | 4,130 | 4,150 | 4,090 | 4,100 | 45,438 |
| 2024/04/22 | 4,210 | 4,220 | 4,190 | 4,190 | 33,239 |
| 2024/04/19 | 4,195 | 4,250 | 4,190 | 4,200 | 48,247 |
| 2024/04/18 | 4,210 | 4,220 | 4,185 | 4,195 | 45,694 |
| 2024/04/17 | 4,355 | 4,355 | 4,260 | 4,260 | 68,311 |
| 2024/04/16 | 4,375 | 4,400 | 4,345 | 4,355 | 65,868 |
| 2024/04/15 | 4,385 | 4,410 | 4,350 | 4,410 | 104,345 |
| 2024/04/12 | 4,395 | 4,455 | 4,375 | 4,455 | 75,753 |
| 2024/04/11 | 4,300 | 4,335 | 4,295 | 4,325 | 29,079 |
| 2024/04/10 | 4,350 | 4,350 | 4,310 | 4,335 | 86,487 |
| 2024/04/09 | 4,265 | 4,320 | 4,255 | 4,315 | 102,037 |
| 2024/04/08 | 4,100 | 4,120 | 4,080 | 4,100 | 56,433 |
| 2024/04/05 | 4,105 | 4,120 | 4,055 | 4,070 | 39,594 |
| 2024/04/04 | 4,140 | 4,180 | 4,140 | 4,165 | 68,616 |
| 2024/04/03 | 4,055 | 4,120 | 4,050 | 4,120 | 64,762 |
| 2024/04/02 | 4,005 | 4,020 | 3,985 | 4,015 | 15,897 |
| 2024/04/01 | 4,010 | 4,030 | 4,000 | 4,005 | 38,590 |
| 2024/03/29 | 3,995 | 4,010 | 3,980 | 4,000 | 19,485 |
| 2024/03/28 | 3,970 | 3,990 | 3,965 | 3,990 | 18,231 |
| 2024/03/27 | 3,990 | 4,000 | 3,990 | 3,990 | 16,918 |
| 2024/03/26 | 3,985 | 4,000 | 3,980 | 3,985 | 15,307 |
| 2024/03/25 | 3,975 | 3,985 | 3,965 | 3,980 | 13,046 |
| 2024/03/22 | 4,000 | 4,005 | 3,975 | 3,975 | 37,049 |
| 2024/03/21 | 4,015 | 4,015 | 3,985 | 4,005 | 38,524 |
| 2024/03/19 | 3,975 | 3,990 | 3,965 | 3,985 | 27,797 |
| 2024/03/18 | 4,040 | 4,045 | 4,000 | 4,000 | 29,092 |
| 2024/03/15 | 4,005 | 4,015 | 3,990 | 4,010 | 12,179 |
| 2024/03/14 | 4,015 | 4,040 | 4,015 | 4,020 | 47,410 |
| 2024/03/13 | 3,975 | 3,990 | 3,965 | 3,990 | 20,267 |
| 2024/03/12 | 3,995 | 4,005 | 3,985 | 3,995 | 53,196 |
| 2024/03/11 | 3,960 | 3,970 | 3,950 | 3,960 | 29,646 |
| 2024/03/08 | 3,975 | 3,990 | 3,965 | 3,990 | 28,447 |
| 2024/03/07 | 3,965 | 3,970 | 3,950 | 3,960 | 50,376 |
| 2024/03/06 | 3,925 | 3,935 | 3,915 | 3,935 | 32,138 |
| 2024/03/05 | 3,960 | 3,970 | 3,930 | 3,935 | 41,402 |
| 2024/03/04 | 3,935 | 3,940 | 3,925 | 3,935 | 16,983 |
| 2024/03/01 | 3,925 | 3,940 | 3,915 | 3,930 | 29,949 |
| 2024/02/29 | 3,930 | 3,940 | 3,925 | 3,940 | 20,675 |
| 2024/02/28 | 3,955 | 3,955 | 3,935 | 3,935 | 15,864 |
| 2024/02/27 | 3,935 | 3,945 | 3,925 | 3,945 | 34,741 |
| 2024/02/26 | 3,970 | 3,975 | 3,950 | 3,950 | 25,076 |
| 2024/02/22 | 3,950 | 3,955 | 3,935 | 3,940 | 48,293 |
| 2024/02/21 | 3,990 | 3,990 | 3,970 | 3,970 | 12,447 |
| 2024/02/20 | 3,980 | 3,980 | 3,965 | 3,965 | 10,575 |
| 2024/02/19 | 3,985 | 4,000 | 3,970 | 3,985 | 53,875 |
| 2024/02/16 | 3,985 | 3,990 | 3,955 | 3,960 | 34,376 |
| 2024/02/15 | 3,980 | 3,990 | 3,950 | 3,965 | 23,757 |
| 2024/02/14 | 3,940 | 3,945 | 3,930 | 3,940 | 20,422 |
| 2024/02/13 | 3,955 | 3,975 | 3,950 | 3,965 | 28,160 |
| 2024/02/09 | 3,960 | 3,965 | 3,950 | 3,955 | 22,565 |
| 2024/02/08 | 3,940 | 3,940 | 3,920 | 3,935 | 67,107 |
| 2024/02/07 | 3,965 | 3,975 | 3,960 | 3,970 | 3,788 |
| 2024/02/06 | 3,970 | 3,980 | 3,955 | 3,965 | 13,122 |
| 2024/02/05 | 3,955 | 3,985 | 3,950 | 3,985 | 20,330 |
| 2024/02/02 | 3,965 | 3,975 | 3,955 | 3,975 | 18,779 |
| 2024/02/01 | 4,000 | 4,000 | 3,975 | 3,975 | 28,571 |
| 2024/01/31 | 4,005 | 4,025 | 4,000 | 4,020 | 23,229 |
| 2024/01/30 | 4,025 | 4,030 | 4,010 | 4,020 | 31,056 |
| 2024/01/29 | 4,000 | 4,010 | 3,985 | 3,985 | 31,181 |
| 2024/01/26 | 3,940 | 3,955 | 3,935 | 3,955 | 14,895 |
| 2024/01/25 | 3,970 | 3,970 | 3,960 | 3,960 | 6,412 |
| 2024/01/24 | 3,980 | 3,980 | 3,965 | 3,965 | 8,599 |
| 2024/01/23 | 3,955 | 3,985 | 3,950 | 3,985 | 19,078 |
| 2024/01/22 | 3,960 | 3,975 | 3,955 | 3,970 | 31,294 |
| 2024/01/19 | 4,000 | 4,020 | 3,980 | 3,990 | 72,823 |
| 2024/01/18 | 3,960 | 3,960 | 3,925 | 3,945 | 37,322 |
| 2024/01/17 | 3,965 | 3,970 | 3,940 | 3,960 | 31,465 |
| 2024/01/16 | 3,975 | 3,985 | 3,960 | 3,980 | 11,788 |
| 2024/01/15 | 3,940 | 3,975 | 3,925 | 3,975 | 40,638 |
| 2024/01/12 | 3,945 | 3,955 | 3,940 | 3,955 | 26,017 |
| 2024/01/11 | 3,935 | 3,975 | 3,935 | 3,975 | 64,538 |
| 2024/01/10 | 3,965 | 3,985 | 3,955 | 3,960 | 45,045 |
| 2024/01/09 | 4,000 | 4,010 | 3,985 | 3,995 | 37,888 |
| 2024/01/05 | 4,025 | 4,035 | 4,015 | 4,025 | 25,635 |
| 2024/01/04 | 4,050 | 4,060 | 4,030 | 4,060 | 27,112 |