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 |
|---|---|---|---|---|---|
| 2024/07/26 | 12,690 | 12,790 | 12,615 | 12,740 | 19,311 |
| 2024/07/25 | 13,165 | 13,215 | 12,505 | 12,505 | 54,034 |
| 2024/07/24 | 13,570 | 13,570 | 13,410 | 13,445 | 10,280 |
| 2024/07/23 | 13,555 | 13,675 | 13,425 | 13,470 | 15,360 |
| 2024/07/22 | 13,735 | 13,800 | 13,570 | 13,580 | 20,756 |
| 2024/07/19 | 13,990 | 13,990 | 13,820 | 13,885 | 24,879 |
| 2024/07/18 | 14,120 | 14,230 | 14,070 | 14,205 | 16,560 |
| 2024/07/17 | 14,825 | 14,830 | 14,510 | 14,510 | 19,865 |
| 2024/07/16 | 14,515 | 14,640 | 14,400 | 14,615 | 14,918 |
| 2024/07/12 | 14,990 | 14,990 | 14,715 | 14,765 | 25,569 |
| 2024/07/11 | 14,870 | 15,010 | 14,850 | 14,995 | 10,932 |
| 2024/07/10 | 14,860 | 14,930 | 14,795 | 14,845 | 14,214 |
| 2024/07/09 | 14,775 | 14,905 | 14,760 | 14,880 | 13,059 |
| 2024/07/08 | 14,900 | 14,990 | 14,765 | 14,835 | 20,778 |
| 2024/07/05 | 14,700 | 14,700 | 14,565 | 14,625 | 19,046 |
| 2024/07/04 | 14,665 | 14,695 | 14,555 | 14,605 | 15,187 |
| 2024/07/03 | 14,270 | 14,345 | 14,200 | 14,330 | 10,853 |
| 2024/07/02 | 14,190 | 14,220 | 14,105 | 14,160 | 10,480 |
| 2024/07/01 | 13,955 | 14,020 | 13,900 | 13,970 | 7,960 |
| 2024/06/28 | 13,945 | 14,000 | 13,835 | 13,850 | 8,963 |
| 2024/06/27 | 13,850 | 13,855 | 13,790 | 13,805 | 7,525 |
| 2024/06/26 | 13,800 | 13,950 | 13,780 | 13,870 | 14,441 |
| 2024/06/25 | 14,125 | 14,175 | 14,000 | 14,095 | 7,108 |
| 2024/06/24 | 14,000 | 14,175 | 13,990 | 14,135 | 11,093 |
| 2024/06/21 | 14,600 | 14,600 | 14,380 | 14,400 | 16,814 |
| 2024/06/20 | 14,030 | 14,335 | 13,990 | 14,300 | 16,384 |
| 2024/06/19 | 13,920 | 13,960 | 13,805 | 13,880 | 7,299 |
| 2024/06/18 | 13,930 | 13,980 | 13,740 | 13,900 | 10,542 |
| 2024/06/17 | 13,840 | 13,900 | 13,680 | 13,725 | 12,638 |
| 2024/06/14 | 13,550 | 13,790 | 13,540 | 13,705 | 13,414 |
| 2024/06/13 | 13,875 | 13,915 | 13,550 | 13,665 | 11,772 |
| 2024/06/12 | 13,745 | 13,860 | 13,730 | 13,825 | 7,622 |
| 2024/06/11 | 14,030 | 14,060 | 13,720 | 13,730 | 22,000 |
| 2024/06/10 | 13,885 | 14,035 | 13,835 | 14,020 | 34,597 |
| 2024/06/07 | 14,580 | 14,640 | 14,440 | 14,495 | 17,605 |
| 2024/06/06 | 14,040 | 14,215 | 13,950 | 14,180 | 10,089 |
| 2024/06/05 | 13,800 | 13,900 | 13,655 | 13,875 | 20,644 |
| 2024/06/04 | 14,295 | 14,415 | 14,240 | 14,280 | 13,079 |
| 2024/06/03 | 14,285 | 14,470 | 14,025 | 14,100 | 22,731 |
| 2024/05/31 | 14,630 | 14,795 | 14,500 | 14,610 | 25,403 |
| 2024/05/30 | 15,105 | 15,110 | 14,610 | 14,710 | 39,396 |
| 2024/05/29 | 15,210 | 15,270 | 15,000 | 15,180 | 45,454 |
| 2024/05/28 | 14,825 | 14,935 | 14,800 | 14,910 | 42,823 |
| 2024/05/27 | 14,610 | 14,610 | 14,265 | 14,460 | 30,803 |
| 2024/05/24 | 14,090 | 14,430 | 14,060 | 14,350 | 22,816 |
| 2024/05/23 | 14,345 | 14,475 | 14,160 | 14,230 | 30,724 |
| 2024/05/22 | 14,980 | 14,990 | 14,700 | 14,855 | 20,306 |
| 2024/05/21 | 14,875 | 15,225 | 14,570 | 14,680 | 58,206 |
| 2024/05/20 | 14,665 | 15,075 | 14,570 | 15,035 | 56,348 |
| 2024/05/17 | 13,815 | 13,850 | 13,730 | 13,785 | 17,011 |
| 2024/05/16 | 13,785 | 13,900 | 13,530 | 13,680 | 37,150 |
| 2024/05/15 | 13,335 | 13,525 | 13,320 | 13,440 | 29,141 |
| 2024/05/14 | 13,290 | 13,330 | 13,220 | 13,325 | 17,316 |
| 2024/05/13 | 13,350 | 13,350 | 13,105 | 13,105 | 16,367 |
| 2024/05/10 | 13,225 | 13,390 | 13,225 | 13,370 | 23,044 |
| 2024/05/09 | 12,970 | 13,045 | 12,810 | 12,960 | 14,183 |
| 2024/05/08 | 12,810 | 12,920 | 12,770 | 12,890 | 12,962 |
| 2024/05/07 | 13,105 | 13,105 | 12,720 | 12,750 | 29,886 |
| 2024/05/02 | 12,655 | 12,910 | 12,505 | 12,505 | 22,794 |
| 2024/05/01 | 12,500 | 12,720 | 12,500 | 12,650 | 24,063 |
| 2024/04/30 | 13,090 | 13,300 | 12,700 | 12,715 | 44,419 |
| 2024/04/26 | 12,975 | 13,235 | 12,820 | 13,215 | 33,813 |
| 2024/04/25 | 12,650 | 12,730 | 12,620 | 12,700 | 13,457 |
| 2024/04/24 | 12,540 | 12,845 | 12,530 | 12,710 | 30,075 |
| 2024/04/23 | 12,845 | 13,030 | 12,480 | 12,500 | 76,319 |
| 2024/04/22 | 13,945 | 13,950 | 13,150 | 13,185 | 57,951 |
| 2024/04/19 | 13,645 | 14,395 | 13,320 | 13,430 | 95,641 |
| 2024/04/18 | 14,285 | 14,595 | 14,000 | 14,245 | 52,207 |
| 2024/04/17 | 16,000 | 16,170 | 14,750 | 14,970 | 137,957 |
| 2024/04/16 | 16,225 | 17,450 | 15,120 | 16,525 | 175,021 |
| 2024/04/15 | 15,155 | 15,980 | 14,900 | 15,825 | 64,693 |
| 2024/04/12 | 14,795 | 15,210 | 14,635 | 15,210 | 48,138 |
| 2024/04/11 | 14,630 | 14,715 | 14,310 | 14,525 | 35,307 |
| 2024/04/10 | 15,000 | 15,000 | 14,600 | 14,790 | 34,942 |
| 2024/04/09 | 14,600 | 14,965 | 14,300 | 14,725 | 56,464 |
| 2024/04/08 | 13,520 | 14,335 | 13,400 | 14,295 | 59,213 |
| 2024/04/05 | 14,395 | 14,805 | 12,540 | 13,220 | 113,924 |
| 2024/04/04 | 14,180 | 14,995 | 13,755 | 14,995 | 152,704 |
| 2024/04/03 | 12,750 | 13,500 | 12,700 | 13,330 | 78,768 |
| 2024/04/02 | 12,200 | 12,525 | 11,730 | 12,450 | 25,245 |
| 2024/04/01 | 12,050 | 12,350 | 11,995 | 12,200 | 25,048 |
| 2024/03/29 | 11,335 | 12,200 | 11,320 | 11,845 | 29,081 |
| 2024/03/28 | 11,045 | 11,345 | 11,005 | 11,335 | 7,583 |
| 2024/03/27 | 11,115 | 11,140 | 10,990 | 11,070 | 10,730 |
| 2024/03/26 | 11,125 | 11,425 | 11,100 | 11,135 | 5,285 |
| 2024/03/25 | 11,030 | 11,130 | 11,025 | 11,110 | 5,533 |
| 2024/03/22 | 11,120 | 11,145 | 10,980 | 11,030 | 17,328 |
| 2024/03/21 | 11,380 | 11,535 | 11,350 | 11,460 | 20,258 |
| 2024/03/19 | 10,910 | 11,060 | 10,895 | 10,935 | 10,858 |
| 2024/03/18 | 10,870 | 11,000 | 10,790 | 10,925 | 29,919 |
| 2024/03/15 | 10,600 | 10,720 | 10,550 | 10,720 | 13,424 |
| 2024/03/14 | 10,625 | 10,650 | 10,570 | 10,620 | 11,381 |
| 2024/03/13 | 10,225 | 10,375 | 10,220 | 10,350 | 9,548 |
| 2024/03/12 | 10,405 | 10,415 | 10,335 | 10,380 | 4,714 |
| 2024/03/11 | 10,400 | 10,450 | 10,310 | 10,340 | 13,233 |
| 2024/03/08 | 10,350 | 10,350 | 10,265 | 10,315 | 8,979 |
| 2024/03/07 | 10,340 | 10,370 | 10,225 | 10,225 | 10,710 |
| 2024/03/06 | 10,320 | 10,330 | 10,155 | 10,180 | 11,240 |
| 2024/03/05 | 10,365 | 10,390 | 10,240 | 10,330 | 17,934 |
| 2024/03/04 | 10,125 | 10,125 | 9,950 | 10,050 | 10,662 |
| 2024/03/01 | 9,868 | 9,936 | 9,854 | 9,925 | 5,806 |
| 2024/02/29 | 9,868 | 9,868 | 9,831 | 9,858 | 4,536 |
| 2024/02/28 | 9,843 | 9,850 | 9,837 | 9,847 | 4,953 |
| 2024/02/27 | 9,850 | 9,877 | 9,838 | 9,862 | 6,693 |
| 2024/02/26 | 9,934 | 9,973 | 9,920 | 9,943 | 4,640 |
| 2024/02/22 | 9,930 | 9,983 | 9,920 | 9,935 | 4,361 |
| 2024/02/21 | 9,999 | 9,999 | 9,963 | 9,999 | 3,233 |
| 2024/02/20 | 10,000 | 10,000 | 9,971 | 9,999 | 3,546 |
| 2024/02/19 | 10,055 | 10,125 | 9,951 | 10,040 | 13,874 |
| 2024/02/16 | 9,969 | 9,972 | 9,912 | 9,944 | 12,358 |
| 2024/02/15 | 9,765 | 9,803 | 9,756 | 9,790 | 5,621 |
| 2024/02/14 | 9,787 | 9,787 | 9,725 | 9,730 | 8,304 |
| 2024/02/13 | 9,848 | 9,866 | 9,820 | 9,866 | 5,738 |
| 2024/02/09 | 9,832 | 9,866 | 9,803 | 9,830 | 6,968 |
| 2024/02/08 | 9,738 | 9,780 | 9,717 | 9,778 | 3,837 |
| 2024/02/07 | 9,753 | 9,778 | 9,730 | 9,766 | 5,547 |
| 2024/02/06 | 9,733 | 9,790 | 9,725 | 9,785 | 4,600 |
| 2024/02/05 | 9,870 | 9,871 | 9,785 | 9,802 | 4,731 |
| 2024/02/02 | 9,900 | 9,900 | 9,813 | 9,867 | 2,470 |
| 2024/02/01 | 9,890 | 9,935 | 9,813 | 9,813 | 6,235 |
| 2024/01/31 | 9,939 | 9,939 | 9,890 | 9,919 | 2,641 |
| 2024/01/30 | 9,943 | 9,949 | 9,899 | 9,902 | 5,555 |
| 2024/01/29 | 9,889 | 9,902 | 9,800 | 9,886 | 7,278 |
| 2024/01/26 | 9,868 | 9,875 | 9,815 | 9,875 | 7,654 |
| 2024/01/25 | 9,780 | 9,829 | 9,771 | 9,815 | 5,929 |
| 2024/01/24 | 9,827 | 9,827 | 9,752 | 9,766 | 3,550 |
| 2024/01/23 | 9,699 | 9,771 | 9,653 | 9,730 | 10,511 |
| 2024/01/22 | 9,810 | 9,841 | 9,749 | 9,750 | 10,902 |
| 2024/01/19 | 9,860 | 9,875 | 9,826 | 9,865 | 4,548 |
| 2024/01/18 | 9,838 | 9,838 | 9,769 | 9,770 | 3,226 |
| 2024/01/17 | 9,868 | 9,880 | 9,800 | 9,801 | 6,690 |
| 2024/01/16 | 9,870 | 9,875 | 9,800 | 9,850 | 3,926 |
| 2024/01/15 | 9,820 | 9,870 | 9,808 | 9,850 | 10,564 |
| 2024/01/12 | 9,755 | 9,760 | 9,719 | 9,760 | 6,636 |
| 2024/01/11 | 9,783 | 9,800 | 9,762 | 9,798 | 3,022 |
| 2024/01/10 | 9,721 | 9,778 | 9,714 | 9,743 | 5,373 |
| 2024/01/09 | 9,779 | 9,789 | 9,734 | 9,757 | 7,949 |
| 2024/01/05 | 9,748 | 9,806 | 9,712 | 9,803 | 6,858 |
| 2024/01/04 | 9,666 | 9,685 | 9,607 | 9,685 | 20,357 |
| 2023/12/29 | 9,830 | 9,876 | 9,815 | 9,815 | 18,176 |
| 2023/12/28 | 9,990 | 9,998 | 9,961 | 9,998 | 2,469 |
| 2023/12/27 | 9,988 | 9,995 | 9,936 | 9,938 | 4,673 |
| 2023/12/26 | 9,927 | 10,025 | 9,927 | 9,989 | 4,928 |
| 2023/12/25 | 9,882 | 10,035 | 9,882 | 9,986 | 5,735 |
| 2023/12/22 | 10,000 | 10,050 | 10,000 | 10,030 | 4,914 |
| 2023/12/21 | 10,010 | 10,020 | 9,951 | 10,000 | 2,731 |
| 2023/12/20 | 10,000 | 10,075 | 9,990 | 10,005 | 5,556 |
| 2023/12/19 | 9,884 | 9,980 | 9,884 | 9,962 | 2,380 |
| 2023/12/18 | 9,939 | 9,939 | 9,857 | 9,907 | 4,948 |
| 2023/12/15 | 9,930 | 9,990 | 9,929 | 9,990 | 11,280 |
| 2023/12/14 | 9,888 | 9,947 | 9,846 | 9,887 | 9,655 |
| 2023/12/13 | 9,712 | 9,742 | 9,641 | 9,685 | 11,547 |
| 2023/12/12 | 9,728 | 9,794 | 9,723 | 9,794 | 15,473 |
| 2023/12/11 | 9,721 | 9,821 | 9,720 | 9,820 | 16,869 |
| 2023/12/08 | 9,963 | 9,990 | 9,829 | 9,989 | 13,081 |
| 2023/12/07 | 10,230 | 10,255 | 10,125 | 10,125 | 7,340 |
| 2023/12/06 | 10,320 | 10,400 | 10,310 | 10,385 | 10,084 |
| 2023/12/05 | 10,455 | 10,495 | 10,390 | 10,460 | 11,150 |
| 2023/12/04 | 10,755 | 10,760 | 10,630 | 10,660 | 10,933 |
| 2023/12/01 | 10,695 | 10,705 | 10,640 | 10,670 | 4,537 |
| 2023/11/30 | 10,500 | 10,535 | 10,455 | 10,500 | 2,853 |
| 2023/11/29 | 10,485 | 10,645 | 10,475 | 10,495 | 13,271 |
| 2023/11/28 | 10,440 | 10,470 | 10,430 | 10,440 | 4,728 |
| 2023/11/27 | 10,305 | 10,530 | 10,305 | 10,450 | 19,544 |
| 2023/11/24 | 10,045 | 10,055 | 10,025 | 10,040 | 1,831 |
| 2023/11/22 | 10,005 | 10,035 | 9,980 | 10,030 | 2,398 |
| 2023/11/21 | 9,925 | 9,995 | 9,925 | 9,938 | 4,654 |
| 2023/11/20 | 10,055 | 10,070 | 10,030 | 10,035 | 4,628 |
| 2023/11/17 | 10,180 | 10,190 | 10,145 | 10,170 | 13,417 |
| 2023/11/16 | 10,115 | 10,145 | 10,025 | 10,050 | 19,062 |
| 2023/11/15 | 9,922 | 9,970 | 9,899 | 9,970 | 9,074 |
| 2023/11/14 | 9,737 | 9,790 | 9,737 | 9,788 | 1,650 |
| 2023/11/13 | 9,635 | 9,745 | 9,635 | 9,737 | 7,409 |
| 2023/11/10 | 9,795 | 9,842 | 9,780 | 9,842 | 5,244 |
| 2023/11/09 | 9,712 | 9,800 | 9,682 | 9,721 | 5,118 |
| 2023/11/08 | 9,825 | 9,825 | 9,693 | 9,701 | 7,504 |
| 2023/11/07 | 9,897 | 9,897 | 9,825 | 9,848 | 2,243 |
| 2023/11/06 | 9,857 | 9,932 | 9,857 | 9,932 | 6,925 |
| 2023/11/02 | 9,945 | 9,960 | 9,883 | 9,938 | 4,171 |
| 2023/11/01 | 9,985 | 9,985 | 9,835 | 9,835 | 6,257 |
| 2023/10/31 | 9,975 | 9,997 | 9,972 | 9,997 | 3,963 |
| 2023/10/30 | 9,950 | 9,968 | 9,929 | 9,955 | 3,631 |
| 2023/10/27 | 9,921 | 9,938 | 9,881 | 9,906 | 2,125 |
| 2023/10/26 | 9,889 | 9,959 | 9,867 | 9,955 | 3,544 |
| 2023/10/25 | 9,882 | 9,911 | 9,857 | 9,864 | 5,607 |
| 2023/10/24 | 9,930 | 9,982 | 9,930 | 9,932 | 4,848 |
| 2023/10/23 | 9,998 | 10,060 | 9,953 | 10,035 | 8,627 |
| 2023/10/20 | 9,976 | 9,995 | 9,911 | 9,911 | 7,667 |
| 2023/10/19 | 9,946 | 9,946 | 9,858 | 9,866 | 6,154 |
| 2023/10/18 | 9,838 | 9,990 | 9,829 | 9,990 | 11,747 |
| 2023/10/17 | 9,779 | 9,791 | 9,701 | 9,734 | 4,436 |
| 2023/10/16 | 9,821 | 9,822 | 9,749 | 9,765 | 8,858 |
| 2023/10/13 | 9,511 | 9,580 | 9,503 | 9,580 | 4,348 |
| 2023/10/12 | 9,598 | 9,659 | 9,562 | 9,632 | 8,268 |
| 2023/10/11 | 9,494 | 9,496 | 9,462 | 9,496 | 3,051 |
| 2023/10/10 | 9,446 | 9,500 | 9,446 | 9,495 | 12,033 |
| 2023/10/06 | 9,198 | 9,231 | 9,190 | 9,200 | 9,137 |
| 2023/10/05 | 9,217 | 9,308 | 9,205 | 9,291 | 7,866 |
| 2023/10/04 | 9,258 | 9,289 | 9,175 | 9,188 | 8,199 |
| 2023/10/03 | 9,218 | 9,288 | 9,125 | 9,250 | 28,298 |