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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 13,995 | 14,075 | 13,920 | 13,980 | 17,766 |
| 2025/04/25 | 14,260 | 14,260 | 13,820 | 14,110 | 25,784 |
| 2025/04/24 | 14,260 | 14,335 | 14,050 | 14,110 | 34,436 |
| 2025/04/23 | 13,775 | 13,820 | 13,710 | 13,820 | 31,920 |
| 2025/04/22 | 13,735 | 13,750 | 13,605 | 13,680 | 50,112 |
| 2025/04/21 | 13,700 | 13,800 | 13,610 | 13,715 | 19,037 |
| 2025/04/18 | 13,680 | 13,780 | 13,635 | 13,670 | 8,898 |
| 2025/04/17 | 13,900 | 13,935 | 13,530 | 13,745 | 28,880 |
| 2025/04/16 | 13,760 | 13,810 | 13,640 | 13,700 | 17,317 |
| 2025/04/15 | 13,655 | 13,750 | 13,645 | 13,705 | 19,248 |
| 2025/04/14 | 13,570 | 13,620 | 13,400 | 13,615 | 24,664 |
| 2025/04/11 | 13,400 | 13,440 | 13,205 | 13,385 | 30,258 |
| 2025/04/10 | 13,570 | 13,645 | 13,360 | 13,645 | 19,749 |
| 2025/04/09 | 12,850 | 12,940 | 12,530 | 12,920 | 23,283 |
| 2025/04/08 | 13,090 | 13,300 | 12,990 | 13,120 | 29,324 |
| 2025/04/07 | 12,000 | 13,335 | 11,875 | 12,650 | 105,511 |
| 2025/04/04 | 13,800 | 13,990 | 13,550 | 13,755 | 54,814 |
| 2025/04/03 | 14,950 | 14,970 | 14,370 | 14,515 | 50,973 |
| 2025/04/02 | 15,070 | 15,170 | 15,010 | 15,080 | 22,824 |
| 2025/04/01 | 15,330 | 15,480 | 15,205 | 15,290 | 36,007 |
| 2025/03/31 | 15,550 | 15,575 | 15,110 | 15,445 | 41,020 |
| 2025/03/28 | 15,425 | 15,435 | 15,300 | 15,400 | 33,964 |
| 2025/03/27 | 14,950 | 15,035 | 14,905 | 15,025 | 11,711 |
| 2025/03/26 | 14,965 | 15,080 | 14,920 | 15,050 | 14,648 |
| 2025/03/25 | 14,750 | 14,795 | 14,730 | 14,775 | 8,303 |
| 2025/03/24 | 14,770 | 14,770 | 14,670 | 14,720 | 9,863 |
| 2025/03/21 | 14,945 | 14,945 | 14,680 | 14,725 | 46,163 |
| 2025/03/19 | 15,095 | 15,600 | 14,985 | 15,120 | 31,326 |
| 2025/03/18 | 14,940 | 15,040 | 14,915 | 15,040 | 17,467 |
| 2025/03/17 | 14,930 | 14,930 | 14,810 | 14,905 | 17,885 |
| 2025/03/14 | 14,790 | 14,890 | 14,740 | 14,890 | 21,158 |
| 2025/03/13 | 14,610 | 14,630 | 14,430 | 14,450 | 12,866 |
| 2025/03/12 | 14,450 | 14,460 | 14,360 | 14,395 | 14,815 |
| 2025/03/11 | 14,000 | 14,095 | 13,875 | 14,095 | 14,293 |
| 2025/03/10 | 14,240 | 14,420 | 14,095 | 14,215 | 10,001 |
| 2025/03/07 | 14,355 | 14,355 | 14,215 | 14,245 | 13,018 |
| 2025/03/06 | 14,495 | 14,550 | 14,300 | 14,395 | 16,212 |
| 2025/03/05 | 14,140 | 14,240 | 14,120 | 14,240 | 8,882 |
| 2025/03/04 | 14,040 | 14,040 | 13,920 | 14,000 | 13,017 |
| 2025/03/03 | 13,945 | 14,010 | 13,895 | 13,940 | 11,631 |
| 2025/02/28 | 13,890 | 13,930 | 13,810 | 13,875 | 32,478 |
| 2025/02/27 | 14,110 | 14,115 | 14,000 | 14,090 | 14,426 |
| 2025/02/26 | 14,120 | 14,235 | 14,000 | 14,100 | 24,640 |
| 2025/02/25 | 14,380 | 14,475 | 14,310 | 14,320 | 23,313 |
| 2025/02/21 | 14,670 | 14,705 | 14,585 | 14,645 | 18,198 |
| 2025/02/20 | 14,735 | 14,735 | 14,595 | 14,670 | 19,341 |
| 2025/02/19 | 14,910 | 14,910 | 14,715 | 14,765 | 15,101 |
| 2025/02/18 | 14,495 | 14,665 | 14,455 | 14,640 | 10,791 |
| 2025/02/17 | 14,450 | 14,630 | 14,385 | 14,475 | 41,383 |
| 2025/02/14 | 14,765 | 14,965 | 14,640 | 14,965 | 20,756 |
| 2025/02/13 | 14,705 | 14,830 | 14,695 | 14,780 | 17,201 |
| 2025/02/12 | 14,430 | 14,530 | 14,405 | 14,510 | 14,487 |
| 2025/02/10 | 14,305 | 14,445 | 14,275 | 14,415 | 15,830 |
| 2025/02/07 | 14,415 | 14,500 | 14,380 | 14,460 | 10,431 |
| 2025/02/06 | 14,635 | 14,645 | 14,505 | 14,565 | 22,128 |
| 2025/02/05 | 14,695 | 14,705 | 14,565 | 14,705 | 19,220 |
| 2025/02/04 | 14,550 | 14,550 | 14,415 | 14,490 | 16,752 |
| 2025/02/03 | 14,400 | 14,490 | 14,250 | 14,315 | 21,606 |
| 2025/01/31 | 14,445 | 14,490 | 14,380 | 14,435 | 60,641 |
| 2025/01/30 | 14,170 | 14,185 | 14,090 | 14,120 | 11,046 |
| 2025/01/29 | 14,005 | 14,050 | 13,950 | 13,950 | 8,195 |
| 2025/01/28 | 13,890 | 13,940 | 13,855 | 13,880 | 14,575 |
| 2025/01/27 | 14,170 | 14,170 | 13,910 | 14,010 | 28,598 |
| 2025/01/24 | 14,155 | 14,295 | 14,105 | 14,245 | 20,358 |
| 2025/01/23 | 14,345 | 14,355 | 14,185 | 14,300 | 18,173 |
| 2025/01/22 | 14,220 | 14,325 | 14,190 | 14,255 | 9,368 |
| 2025/01/21 | 14,110 | 14,130 | 13,990 | 14,125 | 6,569 |
| 2025/01/20 | 14,170 | 14,230 | 13,970 | 14,140 | 10,381 |
| 2025/01/17 | 14,220 | 14,220 | 14,130 | 14,145 | 8,815 |
| 2025/01/16 | 14,210 | 14,255 | 14,155 | 14,225 | 24,930 |
| 2025/01/15 | 14,020 | 14,030 | 13,910 | 13,985 | 13,403 |
| 2025/01/14 | 13,835 | 14,000 | 13,835 | 13,905 | 26,235 |
| 2025/01/10 | 14,070 | 14,260 | 14,070 | 14,235 | 20,029 |
| 2025/01/09 | 14,085 | 14,095 | 14,035 | 14,070 | 11,012 |
| 2025/01/08 | 14,045 | 14,085 | 14,010 | 14,080 | 10,842 |
| 2025/01/07 | 13,940 | 14,075 | 13,940 | 14,075 | 13,417 |
| 2025/01/06 | 13,850 | 13,900 | 13,785 | 13,800 | 12,234 |
| 2024/12/30 | 13,880 | 13,880 | 13,765 | 13,820 | 10,418 |
| 2024/12/27 | 13,925 | 13,945 | 13,885 | 13,935 | 10,116 |
| 2024/12/26 | 13,795 | 13,880 | 13,795 | 13,855 | 9,476 |
| 2024/12/25 | 13,760 | 13,905 | 13,750 | 13,900 | 10,681 |
| 2024/12/24 | 13,815 | 13,845 | 13,770 | 13,805 | 12,513 |
| 2024/12/23 | 13,760 | 13,780 | 13,675 | 13,780 | 18,074 |
| 2024/12/20 | 13,560 | 13,600 | 13,440 | 13,545 | 18,649 |
| 2024/12/19 | 13,470 | 13,630 | 13,425 | 13,630 | 26,017 |
| 2024/12/18 | 13,915 | 13,945 | 13,810 | 13,810 | 13,845 |
| 2024/12/17 | 13,945 | 13,975 | 13,880 | 13,900 | 10,666 |
| 2024/12/16 | 13,980 | 13,980 | 13,910 | 13,955 | 15,001 |
| 2024/12/13 | 13,970 | 14,130 | 13,970 | 14,075 | 16,164 |
| 2024/12/12 | 14,485 | 14,615 | 14,350 | 14,550 | 19,327 |
| 2024/12/11 | 14,345 | 14,415 | 14,190 | 14,300 | 32,577 |
| 2024/12/10 | 14,260 | 14,360 | 14,245 | 14,315 | 20,735 |
| 2024/12/09 | 13,765 | 13,920 | 13,695 | 13,850 | 11,092 |
| 2024/12/06 | 13,930 | 13,940 | 13,750 | 13,860 | 10,249 |
| 2024/12/05 | 13,980 | 13,980 | 13,700 | 13,865 | 10,737 |
| 2024/12/04 | 13,725 | 13,850 | 13,695 | 13,785 | 14,266 |
| 2024/12/03 | 13,590 | 13,750 | 13,550 | 13,750 | 9,041 |
| 2024/12/02 | 13,610 | 13,610 | 13,405 | 13,405 | 16,741 |
| 2024/11/29 | 13,540 | 13,675 | 13,455 | 13,670 | 11,554 |
| 2024/11/28 | 13,500 | 13,580 | 13,315 | 13,470 | 27,851 |
| 2024/11/27 | 13,750 | 13,820 | 13,660 | 13,820 | 11,753 |
| 2024/11/26 | 13,770 | 14,255 | 13,730 | 13,805 | 44,587 |
| 2024/11/25 | 14,410 | 14,410 | 13,995 | 14,080 | 19,682 |
| 2024/11/22 | 14,085 | 14,260 | 14,055 | 14,260 | 18,062 |
| 2024/11/21 | 14,240 | 14,385 | 14,200 | 14,360 | 10,027 |
| 2024/11/20 | 14,410 | 14,425 | 14,230 | 14,300 | 18,556 |
| 2024/11/19 | 14,340 | 14,400 | 14,270 | 14,400 | 20,411 |
| 2024/11/18 | 14,000 | 14,135 | 13,915 | 14,085 | 15,583 |
| 2024/11/15 | 14,085 | 14,180 | 14,050 | 14,075 | 11,692 |
| 2024/11/14 | 13,910 | 14,000 | 13,850 | 13,850 | 12,136 |
| 2024/11/13 | 13,965 | 14,195 | 13,965 | 14,180 | 16,249 |
| 2024/11/12 | 13,855 | 13,990 | 13,720 | 13,745 | 31,735 |
| 2024/11/11 | 14,195 | 14,440 | 14,085 | 14,155 | 21,412 |
| 2024/11/08 | 14,495 | 14,495 | 14,200 | 14,200 | 13,965 |
| 2024/11/07 | 14,190 | 14,245 | 13,975 | 14,090 | 40,993 |
| 2024/11/06 | 14,645 | 14,780 | 14,580 | 14,580 | 17,769 |
| 2024/11/05 | 14,600 | 14,630 | 14,485 | 14,570 | 17,617 |
| 2024/11/01 | 14,650 | 14,805 | 14,590 | 14,785 | 30,456 |
| 2024/10/31 | 15,300 | 15,415 | 15,135 | 15,265 | 21,506 |
| 2024/10/30 | 15,670 | 15,695 | 15,525 | 15,580 | 22,710 |
| 2024/10/29 | 15,300 | 15,460 | 15,225 | 15,325 | 16,096 |
| 2024/10/28 | 15,135 | 15,300 | 15,020 | 15,215 | 27,839 |
| 2024/10/25 | 15,200 | 15,215 | 14,755 | 14,835 | 41,121 |
| 2024/10/24 | 15,300 | 15,400 | 15,255 | 15,345 | 38,511 |
| 2024/10/23 | 15,620 | 15,735 | 15,450 | 15,700 | 48,319 |
| 2024/10/22 | 15,085 | 15,360 | 15,070 | 15,260 | 32,775 |
| 2024/10/21 | 15,010 | 15,100 | 14,855 | 14,975 | 40,620 |
| 2024/10/18 | 14,190 | 14,300 | 14,160 | 14,290 | 21,146 |
| 2024/10/17 | 14,020 | 14,105 | 13,990 | 14,085 | 25,129 |
| 2024/10/16 | 13,870 | 14,000 | 13,855 | 14,000 | 9,110 |
| 2024/10/15 | 13,950 | 13,950 | 13,615 | 13,705 | 16,527 |
| 2024/10/11 | 13,675 | 13,775 | 13,600 | 13,770 | 14,397 |
| 2024/10/10 | 13,420 | 13,475 | 13,375 | 13,430 | 6,010 |
| 2024/10/09 | 13,400 | 13,455 | 13,320 | 13,440 | 11,583 |
| 2024/10/08 | 13,800 | 13,825 | 13,560 | 13,700 | 16,832 |
| 2024/10/07 | 14,100 | 14,205 | 13,895 | 13,990 | 21,888 |
| 2024/10/04 | 13,875 | 13,920 | 13,835 | 13,920 | 12,436 |
| 2024/10/03 | 13,855 | 13,855 | 13,665 | 13,665 | 11,676 |
| 2024/10/02 | 13,390 | 13,455 | 13,250 | 13,285 | 6,919 |
| 2024/10/01 | 13,295 | 13,905 | 13,265 | 13,420 | 10,545 |
| 2024/09/30 | 13,505 | 13,595 | 13,115 | 13,250 | 18,131 |
| 2024/09/27 | 13,745 | 13,845 | 13,620 | 13,805 | 21,626 |
| 2024/09/26 | 13,600 | 13,735 | 13,600 | 13,735 | 18,857 |
| 2024/09/25 | 13,590 | 13,610 | 13,495 | 13,495 | 17,705 |
| 2024/09/24 | 13,170 | 13,240 | 13,050 | 13,100 | 13,493 |
| 2024/09/20 | 13,040 | 13,100 | 12,950 | 13,100 | 8,010 |
| 2024/09/19 | 12,735 | 12,990 | 12,735 | 12,945 | 6,493 |
| 2024/09/18 | 12,870 | 12,915 | 12,710 | 12,780 | 13,944 |
| 2024/09/17 | 12,705 | 12,840 | 12,610 | 12,840 | 11,488 |
| 2024/09/13 | 12,505 | 12,565 | 12,470 | 12,525 | 14,367 |
| 2024/09/12 | 12,110 | 12,150 | 12,045 | 12,150 | 8,504 |
| 2024/09/11 | 12,000 | 12,010 | 11,885 | 11,960 | 2,918 |
| 2024/09/10 | 12,005 | 12,100 | 11,975 | 12,010 | 5,031 |
| 2024/09/09 | 11,800 | 11,900 | 11,640 | 11,755 | 12,280 |
| 2024/09/06 | 12,220 | 12,225 | 12,090 | 12,170 | 5,409 |
| 2024/09/05 | 11,970 | 12,060 | 11,955 | 12,045 | 6,835 |
| 2024/09/04 | 12,045 | 12,110 | 11,985 | 12,000 | 11,838 |
| 2024/09/03 | 12,360 | 12,400 | 12,280 | 12,305 | 9,266 |
| 2024/09/02 | 12,530 | 12,535 | 12,235 | 12,270 | 8,262 |
| 2024/08/30 | 12,590 | 12,645 | 12,555 | 12,630 | 2,654 |
| 2024/08/29 | 12,485 | 12,650 | 12,455 | 12,595 | 3,447 |
| 2024/08/28 | 12,800 | 12,810 | 12,560 | 12,595 | 5,838 |
| 2024/08/27 | 12,750 | 12,890 | 12,735 | 12,890 | 5,829 |
| 2024/08/26 | 12,700 | 12,740 | 12,600 | 12,695 | 7,895 |
| 2024/08/23 | 12,565 | 12,620 | 12,385 | 12,565 | 9,646 |
| 2024/08/22 | 12,765 | 12,800 | 12,640 | 12,740 | 7,170 |
| 2024/08/21 | 12,720 | 12,790 | 12,675 | 12,790 | 8,286 |
| 2024/08/20 | 12,750 | 12,850 | 12,675 | 12,850 | 9,375 |
| 2024/08/19 | 12,630 | 12,745 | 12,450 | 12,500 | 11,922 |