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
2026/07/31 27,400 27,485 27,060 27,105 35,871
2026/07/30 27,405 27,690 26,910 27,050 52,061
2026/07/29 27,125 27,415 27,035 27,340 48,464
2026/07/28 27,700 27,705 26,930 27,260 57,250
2026/07/27 28,415 28,515 28,000 28,265 47,586
2026/07/24 27,500 27,670 27,345 27,565 50,491
2026/07/23 28,460 28,650 28,325 28,335 40,277
2026/07/22 28,090 28,560 28,005 28,200 56,497
2026/07/21 26,835 27,820 26,670 27,815 88,699
2026/07/17 26,515 26,665 26,000 26,510 128,097
2026/07/16 27,500 27,565 27,075 27,205 52,608
2026/07/15 28,000 28,075 27,580 27,590 41,794
2026/07/14 27,375 27,750 27,070 27,700 60,011
2026/07/13 28,015 28,240 27,560 27,635 58,719
2026/07/10 28,630 28,680 28,300 28,315 51,250
2026/07/09 27,925 28,150 27,640 28,130 65,197
2026/07/08 28,325 28,980 28,260 28,975 55,210
2026/07/07 29,405 29,505 28,595 28,845 71,298
2026/07/06 30,040 30,100 29,240 29,480 100,793
2026/07/03 28,995 29,815 28,945 29,615 92,032
2026/07/02 27,860 28,735 27,780 28,570 86,787
2026/07/01 27,650 27,830 27,135 27,280 58,543
2026/06/30 27,570 27,840 26,785 27,840 73,491
2026/06/29 27,670 27,800 27,250 27,720 69,005
2026/06/26 27,310 27,430 26,465 26,670 147,088
2026/06/25 27,385 27,495 26,760 27,235 188,264
2026/06/24 29,080 29,300 28,525 29,155 109,164
2026/06/23 30,600 30,660 29,410 29,440 88,519
2026/06/22 30,320 31,510 30,280 31,240 75,913
2026/06/19 30,740 30,770 29,900 30,330 129,785
2026/06/18 32,140 32,800 32,140 32,270 69,232
2026/06/17 32,640 32,960 32,620 32,950 43,162
2026/06/16 32,870 32,870 32,310 32,400 55,151
2026/06/15 32,760 33,040 32,660 32,900 68,939
2026/06/12 31,630 31,750 31,010 31,170 60,438
2026/06/11 29,180 30,350 29,010 30,010 111,752
2026/06/10 30,510 30,610 29,720 30,380 169,699
2026/06/09 32,050 32,310 31,780 32,220 54,979
2026/06/08 32,000 32,560 31,420 31,930 142,634
2026/06/05 34,640 34,670 33,740 34,090 73,138
2026/06/04 34,320 34,710 34,200 34,440 78,695
2026/06/03 35,070 35,380 34,780 34,920 119,546
2026/06/02 35,180 36,130 35,020 35,950 105,344
2026/06/01 35,450 35,680 35,100 35,560 73,051
2026/05/29 35,380 35,810 35,210 35,450 96,636
2026/05/28 34,890 35,180 33,660 34,250 126,156
2026/05/27 36,100 36,320 35,150 35,220 98,172
2026/05/26 36,270 36,300 35,370 35,810 90,256
2026/05/25 36,620 36,870 36,210 36,270 85,884
2026/05/22 35,800 36,040 35,530 35,800 70,804
2026/05/21 35,600 36,180 35,100 35,170 85,508
2026/05/20 34,910 35,220 34,460 35,100 103,889
2026/05/19 36,620 36,760 35,420 35,950 118,652
2026/05/18 36,000 36,470 34,820 35,130 240,149
2026/05/15 38,860 39,110 36,620 37,000 243,132
2026/05/14 40,990 41,120 40,040 40,420 147,651
2026/05/13 40,300 40,780 40,020 40,490 125,686
2026/05/12 39,890 40,220 39,210 39,230 212,102
2026/05/11 36,770 37,440 36,570 37,190 108,298
2026/05/08 36,230 37,000 36,040 36,890 96,313
2026/05/07 35,600 35,830 35,270 35,820 96,660
2026/05/01 34,400 34,660 34,100 34,100 53,627
2026/04/30 33,930 34,380 33,810 34,180 96,845
2026/04/28 35,790 35,890 34,390 34,490 105,597
2026/04/27 35,050 35,890 34,980 35,770 81,000
2026/04/24 35,520 35,690 35,020 35,040 101,399
2026/04/23 36,450 36,750 35,480 35,750 137,230
2026/04/22 36,450 36,820 36,300 36,740 73,215
2026/04/21 37,300 37,400 36,890 36,950 70,100
2026/04/20 36,940 37,700 36,760 37,250 97,565
2026/04/17 36,590 37,100 36,360 36,890 97,770
2026/04/16 37,010 37,470 36,970 37,290 129,937
2026/04/15 36,710 37,570 36,580 36,690 190,120
2026/04/14 34,760 35,420 34,710 35,400 80,850
2026/04/13 33,700 34,530 33,700 34,300 77,517
2026/04/10 34,300 34,810 34,100 34,560 119,297
2026/04/09 33,630 33,850 33,470 33,700 117,004
2026/04/08 35,170 35,400 34,470 35,250 160,186
2026/04/07 33,730 33,910 33,070 33,210 90,165
2026/04/06 32,920 33,880 32,890 33,300 102,753
2026/04/03 33,120 34,400 32,900 33,550 71,120
2026/03/27 30,560 31,630 30,000 31,400 166,318
2026/03/26 31,190 31,980 30,920 31,260 192,548
2026/03/25 32,200 33,180 32,100 32,310 221,739
2026/03/24 30,960 30,970 29,000 30,370 205,725
2026/03/23 30,520 30,700 28,180 28,180 458,013
2026/03/19 34,330 34,640 33,500 33,500 204,422
2026/03/18 35,550 36,030 35,350 35,800 134,872
2026/03/17 36,380 36,930 35,630 36,030 117,206
2026/03/16 36,190 36,820 35,500 35,750 197,182
2026/03/13 37,930 38,560 37,260 37,260 110,081
2026/03/12 38,220 39,000 38,070 38,400 106,998
2026/03/11 39,970 40,250 39,210 39,390 156,129
2026/03/10 39,260 40,170 38,860 39,670 193,619
2026/03/09 36,900 38,120 36,000 37,920 197,473
2026/03/06 37,400 38,210 36,750 38,120 175,383
2026/03/05 38,570 38,840 36,820 37,300 236,836
2026/03/04 38,090 39,370 37,500 38,220 319,070
2026/03/03 41,810 42,570 39,000 39,490 495,663
2026/03/02 44,050 44,290 41,950 43,820 457,569
2026/02/27 40,430 41,380 40,250 41,210 220,453
2026/02/26 40,650 41,680 40,460 40,990 289,265
2026/02/25 40,120 41,750 39,660 41,440 361,623
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

このページの先頭へ