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
2011/12/30 6,750 6,800 6,720 6,790 8,756
2011/12/29 6,810 6,820 6,630 6,650 25,295
2011/12/28 7,050 7,100 7,030 7,050 3,414
2011/12/27 7,070 7,130 7,060 7,090 5,298
2011/12/26 7,200 7,200 7,070 7,140 5,991
2011/12/22 7,240 7,240 7,150 7,160 2,660
2011/12/21 7,240 7,280 7,220 7,250 5,817
2011/12/20 7,060 7,150 7,050 7,060 13,427
2011/12/19 7,360 7,360 7,050 7,050 13,942
2011/12/16 7,170 7,270 7,150 7,250 23,010
2011/12/15 7,380 7,390 7,080 7,080 46,566
2011/12/14 7,640 7,690 7,610 7,680 2,838
2011/12/13 7,660 7,740 7,650 7,700 3,760
2011/12/12 7,940 7,940 7,750 7,750 5,746
2011/12/09 7,820 7,850 7,770 7,820 6,978
2011/12/08 8,000 8,020 7,950 7,950 4,071
2011/12/07 8,020 8,050 7,930 7,990 4,388
2011/12/06 7,870 7,930 7,870 7,890 13,472
2011/12/05 8,110 8,120 8,060 8,060 2,128
2011/12/02 8,030 8,140 8,030 8,080 7,167
2011/12/01 8,070 8,130 8,060 8,120 9,517
2011/11/30 7,970 7,970 7,890 7,920 6,202
2011/11/29 7,910 7,960 7,860 7,960 4,501
2011/11/28 7,730 7,840 7,730 7,770 4,713
2011/11/25 7,710 7,820 7,700 7,750 2,843
2011/11/24 7,710 7,800 7,660 7,770 10,364
2011/11/22 7,690 7,700 7,600 7,650 6,954
2011/11/21 7,750 7,920 7,750 7,860 5,637
2011/11/18 7,740 7,830 7,640 7,690 18,904
2011/11/17 8,160 8,260 8,160 8,190 12,462
2011/11/16 8,400 8,400 8,270 8,270 3,211
2011/11/15 8,350 8,430 8,240 8,340 6,650
2011/11/14 8,500 8,520 8,440 8,510 6,617
2011/11/11 8,310 8,370 8,260 8,300 6,953
2011/11/10 8,340 8,400 8,130 8,300 13,387
2011/11/09 8,620 8,630 8,540 8,560 9,824
2011/11/08 8,640 8,640 8,520 8,600 8,586
2011/11/07 8,470 8,530 8,360 8,500 7,685
2011/11/04 8,460 8,470 8,400 8,470 10,782
2011/11/02 8,150 8,270 8,120 8,270 9,248
2011/11/01 8,420 8,500 8,370 8,450 8,799
2011/10/31 8,440 8,710 8,380 8,460 19,732
2011/10/28 8,400 8,510 8,330 8,400 17,379
2011/10/27 8,000 8,080 7,950 7,990 8,540
2011/10/26 7,820 7,980 7,820 7,980 16,297
2011/10/25 7,580 7,620 7,280 7,510 12,273
2011/10/24 7,560 7,620 7,510 7,590 7,316
2011/10/21 7,390 7,500 7,390 7,420 3,703
2011/10/20 7,560 7,580 7,400 7,490 6,304
2011/10/19 7,680 7,750 7,640 7,670 3,144
2011/10/18 7,700 7,720 7,650 7,660 4,409
2011/10/17 7,850 7,860 7,760 7,800 4,804
2011/10/14 7,850 7,850 7,670 7,750 7,728
2011/10/13 7,960 7,980 7,890 7,930 5,914
2011/10/12 7,750 7,870 7,750 7,770 4,186
2011/10/11 7,810 7,880 7,810 7,820 9,777
2011/10/07 7,700 7,890 7,660 7,800 15,030
2011/10/06 7,280 7,440 7,280 7,350 9,783
2011/10/05 7,350 7,390 7,200 7,200 14,376
2011/10/04 7,350 7,570 7,350 7,540 10,059
2011/10/03 7,440 7,540 7,330 7,420 19,103
2011/09/30 7,680 7,680 7,500 7,600 11,201
2011/09/29 7,210 7,630 7,210 7,630 20,822
2011/09/28 7,850 7,850 7,550 7,620 27,343
2011/09/27 7,500 7,780 7,360 7,780 67,944
2011/09/26 8,030 8,030 8,030 8,030 5,217
2011/09/22 9,620 9,630 9,530 9,530 6,630
2011/09/21 9,560 9,660 9,510 9,640 8,344
2011/09/20 9,630 9,680 9,490 9,490 12,588
2011/09/16 9,680 9,720 9,610 9,640 14,504
2011/09/15 9,850 9,910 9,770 9,840 11,786
2011/09/14 10,030 10,090 9,900 9,910 15,522
2011/09/13 9,950 10,020 9,910 9,980 10,924
2011/09/12 10,070 10,180 10,030 10,060 22,732
2011/09/09 10,260 10,410 10,230 10,370 22,937
2011/09/08 10,190 10,210 10,140 10,150 14,761
2011/09/07 10,330 10,380 10,050 10,130 14,720
2011/09/06 10,450 10,520 10,400 10,500 16,570
2011/09/05 10,510 10,550 10,380 10,500 27,578
2011/09/02 10,090 10,160 10,070 10,140 7,238
2011/09/01 10,100 10,120 10,080 10,100 7,827
2011/08/31 10,020 10,070 9,990 10,070 8,812
2011/08/30 9,910 10,020 9,840 9,870 7,961
2011/08/29 10,010 10,030 9,910 9,950 20,735
2011/08/26 9,970 10,060 9,850 9,850 28,718
2011/08/25 9,850 9,870 9,600 9,730 39,648
2011/08/24 10,200 10,300 10,130 10,130 22,789
2011/08/23 10,700 10,740 10,550 10,660 30,400
2011/08/22 10,600 10,690 10,470 10,690 51,401
2011/08/19 10,000 10,010 9,940 9,990 23,293
2011/08/18 9,900 9,920 9,850 9,910 9,562
2011/08/17 9,860 9,860 9,810 9,860 9,449
2011/08/16 9,800 9,820 9,730 9,770 5,307
2011/08/15 9,570 9,670 9,560 9,670 6,301
2011/08/12 9,600 9,610 9,510 9,560 14,172
2011/08/11 9,640 9,830 9,590 9,690 50,402
2011/08/10 9,600 9,640 9,320 9,390 37,216
2011/08/09 9,790 9,830 9,470 9,570 38,164
2011/08/08 9,850 10,110 9,820 10,000 27,617
2011/08/05 9,770 9,900 9,730 9,830 43,607
2011/08/04 10,100 10,480 10,070 10,420 53,526
2011/08/03 9,990 9,990 9,910 9,950 12,155
2011/08/02 9,690 9,760 9,650 9,750 14,372
2011/08/01 9,610 9,710 9,600 9,660 9,988
2011/07/29 9,850 9,850 9,640 9,660 15,540
2011/07/28 9,980 9,980 9,920 9,920 7,993
2011/07/27 10,050 10,100 10,030 10,080 12,952
2011/07/26 9,990 10,010 9,910 9,950 16,766
2011/07/25 9,990 10,070 9,960 10,010 21,743
2011/07/22 9,820 9,840 9,760 9,800 14,707
2011/07/21 9,970 10,010 9,940 9,970 19,817
2011/07/20 9,890 9,910 9,820 9,820 22,911
2011/07/19 10,050 10,200 10,050 10,200 48,182
2011/07/15 9,640 9,700 9,600 9,640 38,124
2011/07/14 9,650 9,690 9,510 9,630 33,737
2011/07/13 9,180 9,260 9,180 9,260 9,473
2011/07/12 9,160 9,210 9,110 9,170 14,152
2011/07/11 9,420 9,420 9,370 9,410 12,041
2011/07/08 9,390 9,440 9,350 9,390 20,598
2011/07/07 9,240 9,300 9,220 9,290 13,986
2011/07/06 9,140 9,170 9,070 9,160 24,525
2011/07/05 8,780 8,850 8,750 8,760 10,233
2011/07/04 8,800 8,810 8,740 8,770 11,670
2011/07/01 8,900 8,950 8,860 8,860 10,347
2011/06/30 8,980 8,980 8,900 8,960 12,596
2011/06/29 8,800 8,820 8,730 8,820 10,239
2011/06/28 8,680 8,710 8,620 8,660 15,486
2011/06/27 8,830 8,830 8,700 8,730 29,515
2011/06/24 9,080 9,090 9,020 9,020 17,630
2011/06/23 9,300 9,300 9,230 9,270 7,789
2011/06/22 9,300 9,340 9,270 9,270 8,238
2011/06/21 9,170 9,210 9,160 9,200 10,375
2011/06/20 9,210 9,220 9,100 9,110 8,465
2011/06/17 9,110 9,150 9,080 9,100 6,313
2011/06/16 9,140 9,160 9,080 9,110 11,215
2011/06/15 9,140 9,160 9,050 9,060 10,058
2011/06/14 9,060 9,100 9,000 9,040 27,423
2011/06/13 9,210 9,280 9,170 9,220 25,066
2011/06/10 9,540 9,620 9,450 9,510 24,535
2011/06/09 9,340 9,370 9,260 9,320 16,550
2011/06/08 9,430 9,450 9,340 9,390 10,330
2011/06/07 9,330 9,400 9,330 9,380 10,015
2011/06/06 9,300 9,410 9,260 9,390 17,270
2011/06/03 9,300 9,360 9,170 9,230 34,704
2011/06/02 9,420 9,530 9,400 9,500 20,312
2011/06/01 9,900 9,900 9,720 9,720 20,453
2011/05/31 9,730 9,780 9,720 9,770 13,258
2011/05/30 9,750 9,800 9,670 9,710 19,858
2011/05/27 9,620 9,780 9,580 9,690 31,954
2011/05/26 9,790 10,000 9,780 10,000 51,537
2011/05/25 9,550 9,570 9,500 9,500 34,143
2011/05/24 9,110 9,230 9,110 9,230 18,158
2011/05/23 9,200 9,220 9,050 9,060 20,765
2011/05/20 9,160 9,190 9,140 9,150 13,323
2011/05/19 9,190 9,290 9,180 9,200 30,998
2011/05/18 8,860 8,940 8,820 8,920 38,827
2011/05/17 8,780 8,860 8,710 8,750 67,888
2011/05/16 9,150 9,220 8,940 8,980 39,413
2011/05/13 9,250 9,280 8,910 9,030 107,866
2011/05/12 9,500 9,560 9,350 9,380 131,858
2011/05/11 10,110 10,320 10,080 10,320 74,878
2011/05/10 9,980 9,980 9,780 9,830 90,899
2011/05/09 9,320 9,630 9,280 9,540 113,887
2011/05/06 9,350 9,450 9,110 9,220 226,981
2011/05/02 11,590 11,980 11,500 11,750 93,462
2011/04/28 12,900 12,900 12,570 12,610 58,181
2011/04/27 12,130 12,180 12,000 12,130 41,984
2011/04/26 12,310 12,380 11,800 12,170 119,561
2011/04/25 12,710 13,090 12,670 12,980 66,784
2011/04/22 12,370 12,580 12,310 12,370 66,397
2011/04/21 12,070 12,240 12,040 12,230 58,033
2011/04/20 11,730 11,910 11,690 11,870 39,330
2011/04/19 11,530 11,560 11,370 11,480 41,151
2011/04/18 11,630 11,650 11,570 11,570 38,846
2011/04/15 11,440 11,440 11,310 11,360 46,829
2011/04/14 11,000 11,110 10,900 11,100 21,593
2011/04/13 10,720 11,020 10,710 11,020 48,696
2011/04/12 11,170 11,170 10,750 10,850 64,589
2011/04/11 11,310 11,530 11,300 11,520 54,407
2011/04/08 10,990 11,090 10,880 11,080 42,950
2011/04/07 11,000 11,000 10,950 10,970 34,889
2011/04/06 10,930 11,050 10,860 10,880 64,725
2011/04/05 10,530 10,780 10,520 10,660 33,354
2011/04/04 10,380 10,420 10,350 10,370 27,158
2011/04/01 10,270 10,290 10,140 10,280 41,002
2011/03/31 10,000 10,080 10,000 10,040 12,037
2011/03/30 9,780 9,880 9,660 9,880 11,689
2011/03/29 9,780 9,780 9,550 9,660 7,347
2011/03/28 9,780 9,790 9,730 9,770 6,169
2011/03/25 9,760 9,800 9,620 9,800 14,455
2011/03/24 9,620 9,680 9,620 9,650 20,498
2011/03/23 9,500 9,500 9,360 9,430 6,797
2011/03/22 9,500 9,510 9,350 9,440 15,665
2011/03/18 8,890 9,220 8,890 9,210 10,051
2011/03/17 8,520 8,700 8,500 8,610 9,626
2011/03/16 8,730 9,080 8,700 8,820 19,329
2011/03/15 9,200 9,370 8,710 9,180 35,912
2011/03/14 9,120 9,450 9,030 9,270 35,638
2011/03/11 9,280 9,460 9,270 9,270 31,136
2011/03/10 9,600 9,620 9,510 9,580 14,815
2011/03/09 9,570 9,650 9,530 9,620 14,577
2011/03/08 9,610 9,690 9,530 9,590 37,611
2011/03/07 9,450 9,660 9,440 9,600 18,657
2011/03/04 9,120 9,230 9,100 9,210 11,481
2011/03/03 9,220 9,240 9,150 9,230 14,312
2011/03/02 9,130 9,200 9,080 9,200 16,060
2011/03/01 8,920 8,980 8,880 8,970 9,525
2011/02/28 8,840 8,860 8,770 8,810 11,102
2011/02/25 8,790 8,800 8,550 8,660 23,667
2011/02/24 8,920 8,980 8,900 8,910 13,365
2011/02/23 8,920 8,920 8,620 8,800 43,513
2011/02/22 8,960 9,200 8,600 8,870 26,397
2011/02/21 8,490 8,730 8,420 8,630 23,949
2011/02/18 8,170 8,270 8,140 8,160 20,151
2011/02/17 8,080 8,110 8,010 8,070 12,186
2011/02/16 8,080 8,090 8,040 8,060 5,865
2011/02/15 8,040 8,080 7,990 8,070 14,256
2011/02/14 7,850 7,910 7,840 7,900 8,855
2011/02/10 7,930 7,930 7,900 7,910 8,875
2011/02/09 7,850 7,950 7,830 7,930 13,630
2011/02/08 7,760 7,770 7,710 7,770 5,752
2011/02/07 7,640 7,700 7,640 7,680 4,892
2011/02/04 7,530 7,600 7,530 7,600 5,998
2011/02/03 7,480 7,480 7,440 7,470 1,997
2011/02/02 7,470 7,480 7,440 7,480 6,018
2011/02/01 7,430 7,430 7,360 7,380 4,936
2011/01/31 7,310 7,420 7,310 7,420 10,253
2011/01/28 7,040 7,180 6,980 7,050 15,379
2011/01/27 7,250 7,310 7,140 7,190 6,687
2011/01/26 7,060 7,100 7,000 7,040 13,889
2011/01/25 7,280 7,280 7,150 7,180 22,513
2011/01/24 7,350 7,480 7,350 7,460 5,587
2011/01/21 7,440 7,450 7,300 7,320 16,704
2011/01/20 7,690 7,690 7,600 7,650 4,704
2011/01/19 7,660 7,730 7,650 7,730 7,444
2011/01/18 7,560 7,580 7,520 7,580 8,003
2011/01/17 7,640 7,680 7,600 7,600 13,868
2011/01/14 7,790 7,790 7,700 7,750 24,753
2011/01/13 7,940 7,940 7,880 7,890 6,495
2011/01/12 7,870 7,940 7,870 7,920 8,576
2011/01/11 7,820 7,840 7,810 7,830 5,877
2011/01/07 7,850 7,850 7,790 7,830 14,028
2011/01/06 7,910 7,940 7,870 7,920 13,627
2011/01/05 7,950 7,950 7,870 7,890 60,070
2011/01/04 8,120 8,170 8,080 8,170 8,826

このページの先頭へ