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

純銀上場信託(現物国内保管型)(1542)の株価時系列情報

純銀上場信託(現物国内保管型)(1542)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
2026/02/24 40,500 40,630 38,500 40,370 462,582
2026/02/20 35,800 36,300 35,440 36,300 262,947
2026/02/19 35,000 35,870 34,650 35,740 278,852
2026/02/18 32,510 34,270 32,500 34,140 272,142
2026/02/17 34,280 34,370 32,900 33,200 273,805
2026/02/16 34,450 34,820 33,710 34,200 244,893
2026/02/13 34,700 35,150 33,810 34,390 476,264
2026/02/12 38,150 38,240 37,080 38,050 257,852
2026/02/10 39,410 39,780 37,210 37,600 492,962
2026/02/09 40,150 40,420 38,790 38,790 517,302
2026/02/06 34,680 37,340 34,680 36,200 1,212,892
2026/02/05 49,040 49,430 40,630 41,680 1,453,219
2026/02/04 46,500 49,680 46,080 47,630 1,089,882
2026/02/03 43,860 46,800 43,020 45,280 1,402,128
2026/02/02 46,800 46,800 46,800 46,800 38,522
2026/01/30 62,560 65,000 52,990 56,800 2,339,302
2026/01/29 61,740 63,370 60,000 62,980 894,695
2026/01/28 56,000 58,530 55,670 58,300 889,043
2026/01/27 55,400 57,830 52,000 54,580 1,779,421
2026/01/26 54,970 57,000 54,000 56,850 996,662
2026/01/23 48,500 51,070 48,270 50,860 621,582
2026/01/22 46,000 47,630 45,610 47,460 428,583
2026/01/21 46,140 48,330 45,860 47,630 720,870
2026/01/20 44,840 45,680 44,450 45,680 489,873
2026/01/19 44,380 44,880 43,660 44,330 418,563
2026/01/16 43,370 43,420 42,350 43,000 361,630
2026/01/15 44,470 44,750 40,750 42,270 884,151
2026/01/14 41,670 43,780 41,540 43,000 684,594
2026/01/13 39,400 40,120 38,640 39,940 522,666
2026/01/09 35,340 35,870 34,690 35,860 248,238
2026/01/08 36,140 36,390 34,590 34,870 310,275
2026/01/07 38,100 38,140 36,020 36,210 348,734
2026/01/06 35,800 36,700 35,350 36,520 275,239
2026/01/05 35,900 36,680 35,170 35,370 467,533
2025/12/30 34,920 36,890 34,120 36,550 714,046
2025/12/29 39,210 39,700 35,820 37,900 1,047,477
2025/12/26 34,630 35,800 34,550 35,690 381,717
2025/12/25 34,000 34,240 33,500 34,200 129,586
2025/12/24 33,900 34,400 33,570 33,870 310,325
2025/12/23 33,190 33,480 32,510 32,630 291,721
2025/12/22 31,700 33,300 31,670 32,960 361,953
2025/12/19 30,230 30,700 29,895 30,690 179,711
2025/12/18 30,600 30,720 30,010 30,590 229,319
2025/12/17 28,985 30,490 28,720 30,200 251,520
2025/12/16 29,270 29,280 28,210 28,605 236,646
2025/12/15 28,845 29,300 28,610 28,990 307,118
2025/12/12 29,020 29,330 28,905 29,320 220,333
2025/12/11 28,055 28,750 28,000 28,430 210,924
2025/12/10 27,670 27,940 27,625 27,910 148,317
2025/12/09 26,495 26,605 26,080 26,400 78,169
2025/12/08 26,485 26,685 26,255 26,575 81,223
2025/12/05 25,805 26,535 25,655 26,485 93,262
2025/12/04 26,820 26,820 25,950 25,950 136,965
2025/12/03 26,830 27,000 26,300 26,700 135,714
2025/12/02 26,380 26,420 25,840 26,135 128,553
2025/12/01 26,235 26,495 25,810 26,025 228,678
2025/11/28 24,390 24,830 24,305 24,780 68,533
2025/11/27 24,295 24,295 23,925 24,270 60,899
2025/11/26 23,350 23,670 23,265 23,545 35,288
2025/11/25 23,400 23,480 23,185 23,390 57,312
2025/11/21 23,130 23,205 22,435 22,495 70,909
2025/11/20 23,610 23,765 23,140 23,505 79,115
2025/11/19 22,865 23,305 22,735 23,290 81,366
2025/11/18 22,560 22,745 22,240 22,365 85,365
2025/11/17 23,015 23,210 22,740 22,870 96,978
2025/11/14 23,995 24,385 23,900 24,015 92,662
2025/11/13 24,415 24,900 24,140 24,770 147,194
2025/11/12 23,685 23,685 23,240 23,430 79,200
2025/11/11 23,090 23,430 23,045 23,225 90,557
2025/11/10 22,095 22,565 21,940 22,560 63,531
2025/11/07 21,695 21,840 21,540 21,840 25,648
2025/11/06 21,500 21,800 21,455 21,800 33,499
2025/11/05 20,790 21,500 20,565 21,500 87,222
2025/11/04 21,900 21,900 21,355 21,375 50,223
2025/10/31 22,145 22,370 22,065 22,280 76,761
2025/10/30 21,200 21,450 21,060 21,350 55,194
2025/10/29 20,025 21,050 20,025 21,050 123,484
2025/10/28 20,895 21,005 19,995 20,275 195,167
2025/10/27 21,710 22,005 21,510 21,820 79,322
2025/10/24 22,000 22,100 21,730 21,765 81,622
2025/10/23 21,970 22,150 21,520 22,015 147,827
2025/10/22 21,985 23,000 21,265 22,615 253,653
2025/10/21 25,355 25,400 23,130 23,520 223,544
2025/10/20 25,445 26,400 24,040 24,100 350,602
2025/10/17 26,950 27,445 26,080 27,445 262,342
2025/10/16 25,045 25,420 24,700 25,420 201,176
2025/10/15 24,890 25,465 23,870 24,565 208,667
2025/10/14 24,585 25,450 23,820 24,120 293,046
2025/10/10 22,650 22,925 22,180 22,755 142,509
2025/10/09 22,995 22,995 22,665 22,945 82,603
2025/10/08 22,265 22,800 22,150 22,740 71,134
2025/10/07 22,220 22,370 22,035 22,100 67,291
2025/10/06 22,100 22,270 21,675 22,070 77,463
2025/10/03 20,920 21,320 20,790 21,100 88,390
2025/10/02 22,300 22,430 21,015 21,420 152,401
2025/10/01 22,795 23,690 22,005 22,005 209,071
2025/09/30 22,755 23,740 21,950 22,800 212,351
2025/09/29 21,620 22,670 21,400 21,780 187,250
2025/09/26 20,280 20,695 20,200 20,675 97,202
2025/09/25 19,900 19,935 19,700 19,860 47,638
2025/09/24 19,810 19,985 19,690 19,710 99,693
2025/09/22 20,150 20,150 19,390 19,570 128,622
2025/09/19 19,360 19,555 18,860 19,350 90,034
2025/09/18 19,605 19,840 19,090 19,360 69,218
2025/09/17 20,100 20,290 19,215 19,575 143,472
2025/09/16 19,600 19,980 19,215 19,865 110,774
2025/09/12 18,470 18,855 18,215 18,800 61,930
2025/09/11 18,185 18,270 18,060 18,165 36,147
2025/09/10 18,060 18,200 17,910 18,185 47,280
2025/09/09 18,125 18,320 18,100 18,155 68,214
2025/09/08 17,990 18,100 17,865 17,965 63,348
2025/09/05 17,870 17,955 17,840 17,930 24,255
2025/09/04 18,015 18,100 17,795 17,910 56,974
2025/09/03 18,035 18,140 17,870 17,905 84,371
2025/09/02 17,765 17,915 17,715 17,875 68,973
2025/09/01 17,295 17,700 17,295 17,660 87,313
2025/08/29 16,960 16,975 16,865 16,910 29,722
2025/08/28 16,840 16,895 16,810 16,890 17,164
2025/08/27 16,890 16,890 16,805 16,815 22,266
2025/08/26 16,780 16,975 16,710 16,925 21,506
2025/08/25 16,965 16,970 16,855 16,915 34,583
2025/08/22 16,695 16,740 16,660 16,695 24,942
2025/08/21 16,475 16,515 16,465 16,515 14,029
2025/08/20 16,340 16,340 16,180 16,185 28,848
2025/08/19 16,625 16,650 16,485 16,500 15,034
2025/08/18 16,505 16,620 16,475 16,600 13,801
2025/08/15 16,620 16,620 16,470 16,560 20,395
2025/08/14 16,750 16,780 16,615 16,625 23,385
2025/08/13 16,595 16,785 16,535 16,785 18,380
2025/08/12 16,500 16,660 16,500 16,605 26,724
2025/08/08 16,690 16,710 16,560 16,685 30,844
2025/08/07 16,530 16,650 16,495 16,650 20,222
2025/08/06 16,500 16,535 16,470 16,520 22,417
2025/08/05 16,295 16,350 16,250 16,255 21,873
2025/08/04 16,235 16,330 16,020 16,330 46,903
2025/08/01 16,345 16,370 16,260 16,315 26,610
2025/07/31 16,310 16,450 16,280 16,370 51,631
2025/07/30 16,775 16,790 16,650 16,710 20,765
2025/07/29 16,800 16,810 16,710 16,760 20,896
2025/07/28 16,720 16,810 16,670 16,810 39,961
2025/07/25 17,020 17,120 16,910 16,910 36,559
2025/07/24 17,105 17,105 16,850 16,855 45,207
2025/07/23 17,140 17,190 17,045 17,170 48,986
2025/07/22 17,260 17,290 16,970 17,170 67,490
2025/07/18 16,820 16,900 16,780 16,860 35,720
2025/07/17 16,680 16,910 16,620 16,685 41,537
2025/07/16 16,750 16,750 16,635 16,715 39,672
2025/07/15 16,835 16,860 16,710 16,805 53,522
2025/07/14 16,865 17,100 16,760 17,100 88,942
2025/07/11 16,050 16,300 16,020 16,300 45,643
2025/07/10 15,770 15,800 15,710 15,800 24,045
2025/07/09 15,900 15,960 15,880 15,900 17,569
2025/07/08 15,865 15,935 15,865 15,935 20,916
2025/07/07 15,860 15,860 15,625 15,715 35,407
2025/07/04 15,740 15,780 15,680 15,715 22,286
2025/07/03 15,530 15,700 15,430 15,685 21,042
2025/07/02 15,315 15,365 15,260 15,360 19,964
2025/07/01 15,370 15,400 15,215 15,380 29,678
2025/06/30 15,255 15,420 15,255 15,400 30,135
2025/06/27 15,680 15,715 15,545 15,585 33,093
2025/06/26 15,635 15,635 15,375 15,375 26,924
2025/06/25 15,420 15,520 15,395 15,520 25,414
2025/06/24 15,490 15,590 15,450 15,520 38,922
2025/06/23 15,525 15,790 15,525 15,725 59,185
2025/06/20 15,650 15,670 15,315 15,320 49,614
2025/06/19 15,835 15,855 15,600 15,600 59,841
2025/06/18 15,970 16,100 15,950 16,100 43,850
2025/06/17 15,530 15,610 15,500 15,570 36,566
2025/06/16 15,615 15,615 15,415 15,500 33,388
2025/06/13 15,455 15,590 15,300 15,490 54,913
2025/06/12 15,500 15,555 15,465 15,470 34,468
2025/06/11 15,750 15,770 15,655 15,670 46,808
2025/06/10 15,745 15,750 15,500 15,630 50,833
2025/06/09 15,470 15,470 15,350 15,450 54,974
2025/06/06 15,020 15,360 15,020 15,305 112,260
2025/06/05 14,625 14,660 14,580 14,645 24,423
2025/06/04 14,640 14,750 14,620 14,660 36,073
2025/06/03 14,570 14,590 14,400 14,465 42,488
2025/06/02 14,145 14,150 14,005 14,120 18,181
2025/05/30 14,135 14,170 14,040 14,050 19,660
2025/05/29 14,110 14,310 14,110 14,310 6,483
2025/05/28 14,150 14,200 14,080 14,200 11,452
2025/05/27 14,130 14,135 14,060 14,060 10,785
2025/05/26 14,180 14,190 14,110 14,170 10,723
2025/05/23 14,120 14,150 14,070 14,150 9,628
2025/05/22 14,200 14,305 14,175 14,295 19,455
2025/05/21 14,080 14,095 14,000 14,090 15,003
2025/05/20 13,865 13,890 13,770 13,780 12,985
2025/05/19 13,950 13,975 13,860 13,905 9,633
2025/05/16 14,040 14,040 13,845 13,905 12,187
2025/05/15 13,960 13,965 13,690 13,740 31,284
2025/05/14 14,365 14,365 14,140 14,190 18,188
2025/05/13 14,235 14,415 14,115 14,410 30,528
2025/05/12 14,055 14,270 14,030 14,270 13,999
2025/05/09 14,020 14,060 13,905 13,990 11,675
2025/05/08 13,905 14,085 13,900 13,900 17,359
2025/05/07 14,115 14,115 13,990 14,090 22,860
2025/05/02 13,950 14,555 13,585 14,030 39,543
2025/05/01 13,865 13,865 13,650 13,710 19,508
2025/04/30 13,910 13,960 13,845 13,910 13,237

このページの先頭へ