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
2020/12/30 8,730 8,970 8,650 8,930 35,189
2020/12/29 8,830 8,910 8,680 8,730 58,178
2020/12/28 8,560 8,680 8,550 8,680 30,182
2020/12/25 8,400 8,500 8,350 8,500 17,416
2020/12/24 8,400 8,500 8,310 8,350 20,548
2020/12/23 8,180 8,240 8,100 8,240 40,539
2020/12/22 8,710 8,870 8,350 8,370 68,546
2020/12/21 8,580 8,930 8,520 8,930 64,488
2020/12/18 8,120 8,430 8,040 8,430 117,924
2020/12/17 7,830 7,870 7,770 7,860 25,263
2020/12/16 7,590 7,660 7,590 7,650 9,277
2020/12/15 7,460 7,540 7,430 7,540 4,330
2020/12/14 7,490 7,500 7,450 7,480 4,028
2020/12/11 7,520 7,530 7,470 7,470 5,442
2020/12/10 7,420 7,520 7,420 7,510 10,699
2020/12/09 7,700 7,710 7,550 7,550 13,493
2020/12/08 7,710 7,720 7,650 7,650 21,940
2020/12/07 7,510 7,580 7,490 7,560 20,048
2020/12/04 7,480 7,510 7,430 7,500 14,413
2020/12/03 7,490 7,540 7,440 7,530 31,966
2020/12/02 7,420 7,470 7,310 7,360 30,262
2020/12/01 7,020 7,150 7,010 7,120 29,566
2020/11/30 6,980 7,000 6,740 6,770 51,877
2020/11/27 7,200 7,210 7,140 7,150 22,570
2020/11/26 7,270 7,280 7,200 7,200 34,532
2020/11/25 7,330 7,360 7,270 7,270 13,789
2020/11/24 7,330 7,390 7,330 7,350 26,822
2020/11/20 7,420 7,550 7,420 7,530 8,052
2020/11/19 7,520 7,540 7,410 7,450 17,328
2020/11/18 7,630 7,650 7,550 7,620 10,469
2020/11/17 7,750 7,800 7,700 7,720 10,136
2020/11/16 7,760 7,850 7,740 7,830 11,156
2020/11/13 7,700 7,750 7,640 7,650 10,270
2020/11/12 7,720 7,720 7,640 7,650 8,758
2020/11/11 7,680 7,750 7,680 7,740 6,391
2020/11/10 7,660 7,770 7,630 7,660 50,309
2020/11/09 8,000 8,110 7,970 8,100 29,942
2020/11/06 7,830 7,860 7,740 7,800 25,164
2020/11/05 7,540 7,620 7,500 7,580 10,830
2020/11/04 7,590 7,630 7,420 7,470 18,019
2020/11/02 7,300 7,500 7,300 7,440 29,230
2020/10/30 7,310 7,380 7,210 7,240 15,759
2020/10/29 7,350 7,400 7,320 7,350 29,696
2020/10/28 7,670 7,690 7,640 7,690 4,547
2020/10/27 7,690 7,740 7,680 7,720 5,539
2020/10/26 7,750 7,780 7,650 7,680 9,294
2020/10/23 7,860 7,860 7,770 7,810 6,350
2020/10/22 7,890 7,890 7,800 7,860 7,564
2020/10/21 7,870 7,960 7,860 7,910 13,456
2020/10/20 7,780 7,830 7,740 7,770 7,946
2020/10/19 7,750 7,840 7,700 7,830 15,350
2020/10/16 7,740 7,820 7,720 7,790 13,118
2020/10/15 7,740 7,760 7,660 7,710 7,128
2020/10/14 7,740 7,800 7,650 7,760 25,037
2020/10/13 8,070 8,070 7,900 7,980 28,187
2020/10/12 8,000 8,190 7,950 8,150 43,895
2020/10/09 7,570 7,720 7,570 7,690 13,293
2020/10/08 7,600 7,610 7,550 7,600 11,224
2020/10/07 7,430 7,580 7,420 7,530 25,626
2020/10/06 7,730 7,740 7,700 7,720 15,514
2020/10/05 7,560 7,610 7,550 7,590 13,258
2020/10/02 7,600 7,610 7,460 7,530 17,757
2020/09/30 7,720 7,740 7,560 7,560 15,234
2020/09/29 7,480 7,550 7,430 7,460 27,821
2020/09/28 7,340 7,350 7,200 7,200 20,516
2020/09/25 7,370 7,430 7,230 7,330 42,298
2020/09/24 7,060 7,230 6,970 7,000 81,881
2020/09/23 7,780 7,810 7,480 7,510 81,643
2020/09/18 8,400 8,470 8,390 8,400 8,583
2020/09/17 8,490 8,490 8,350 8,370 17,188
2020/09/16 8,500 8,570 8,460 8,550 10,016
2020/09/15 8,480 8,610 8,460 8,600 11,766
2020/09/14 8,460 8,490 8,360 8,410 21,106
2020/09/11 8,490 8,510 8,460 8,460 8,667
2020/09/10 8,580 8,600 8,520 8,600 13,433
2020/09/09 8,490 8,500 8,410 8,440 12,381
2020/09/08 8,580 8,590 8,500 8,570 7,588
2020/09/07 8,560 8,620 8,510 8,550 15,682
2020/09/04 8,460 8,590 8,430 8,490 24,897
2020/09/03 8,750 8,770 8,610 8,610 23,386
2020/09/02 8,900 8,940 8,820 8,850 29,376
2020/09/01 8,920 9,050 8,870 9,050 32,224
2020/08/31 8,850 8,870 8,780 8,870 24,421
2020/08/28 8,540 8,680 8,500 8,620 29,119
2020/08/27 8,700 8,700 8,550 8,550 26,883
2020/08/26 8,420 8,500 8,320 8,360 14,579
2020/08/25 8,460 8,500 8,360 8,390 18,535
2020/08/24 8,400 8,440 8,330 8,330 34,250
2020/08/21 8,710 8,770 8,600 8,600 53,094
2020/08/20 8,660 8,840 8,610 8,670 40,556
2020/08/19 8,930 8,960 8,800 8,830 44,026
2020/08/18 8,780 9,030 8,750 9,010 50,851
2020/08/17 8,400 8,640 8,350 8,630 46,778
2020/08/14 8,770 8,830 8,670 8,690 55,872
2020/08/13 8,280 8,340 8,220 8,260 79,041
2020/08/12 8,180 8,300 7,730 8,030 161,169
2020/08/11 9,220 9,330 9,050 9,080 73,088
2020/08/07 9,440 9,540 8,800 9,110 130,035
2020/08/06 8,560 8,850 8,560 8,850 70,750
2020/08/05 8,410 8,430 8,220 8,410 74,461
2020/08/04 7,920 7,930 7,800 7,900 18,190
2020/08/03 7,940 7,970 7,850 7,910 38,248
2020/07/31 7,360 7,640 7,290 7,600 67,318
2020/07/30 7,940 7,970 7,550 7,580 110,996
2020/07/29 8,090 8,290 8,090 8,190 46,995
2020/07/28 8,370 8,800 7,980 8,080 118,188
2020/07/27 7,710 7,980 7,590 7,920 92,357
2020/07/22 7,760 7,790 7,480 7,790 78,699
2020/07/21 6,890 7,020 6,860 7,020 35,182
2020/07/20 6,620 6,770 6,620 6,690 16,446
2020/07/17 6,710 6,710 6,610 6,620 27,521
2020/07/16 6,900 6,920 6,740 6,740 26,446
2020/07/15 6,820 6,900 6,790 6,850 25,677
2020/07/14 6,840 6,840 6,700 6,790 37,318
2020/07/13 6,720 6,860 6,620 6,840 55,012
2020/07/10 6,420 6,800 6,360 6,620 82,042
2020/07/09 6,230 6,380 6,210 6,380 24,771
2020/07/08 6,170 6,180 6,110 6,170 21,408
2020/07/07 6,090 6,130 6,050 6,110 13,979
2020/07/06 6,080 6,080 6,010 6,040 9,475
2020/07/03 6,080 6,080 6,030 6,060 5,951
2020/07/02 6,030 6,060 6,010 6,020 9,200
2020/07/01 6,060 6,090 6,000 6,070 28,910
2020/06/30 6,010 6,010 5,940 5,940 7,453
2020/06/29 6,000 6,000 5,940 5,970 16,223
2020/06/26 5,980 5,990 5,870 5,870 6,201
2020/06/25 5,880 5,910 5,820 5,880 16,593
2020/06/24 6,040 6,070 5,920 5,960 15,971
2020/06/23 5,990 6,020 5,940 5,940 14,970
2020/06/22 5,940 6,040 5,940 5,990 20,918
2020/06/19 5,950 5,950 5,870 5,920 9,944
2020/06/18 5,970 5,990 5,930 5,960 8,259
2020/06/17 5,960 6,120 5,950 5,980 16,254
2020/06/16 5,910 6,020 5,910 5,970 13,856
2020/06/15 6,160 6,160 5,880 5,880 17,326
2020/06/12 6,040 6,200 6,030 6,190 22,184
2020/06/11 6,300 6,300 6,120 6,240 22,673
2020/06/10 5,960 6,270 5,950 6,240 27,104
2020/06/09 5,970 6,000 5,960 6,000 16,875
2020/06/08 5,930 5,970 5,900 5,930 20,952
2020/06/05 6,000 6,000 5,940 6,000 17,303
2020/06/04 5,980 5,990 5,880 5,930 35,625
2020/06/03 5,950 5,990 5,940 5,980 56,114
2020/06/02 5,950 5,970 5,740 5,740 32,387
2020/06/01 5,820 5,890 5,800 5,890 21,356
2020/05/29 5,640 5,660 5,600 5,610 5,580
2020/05/28 5,580 5,620 5,560 5,590 5,387
2020/05/27 5,500 5,620 5,480 5,520 10,360
2020/05/26 5,540 5,660 5,520 5,660 5,595
2020/05/25 5,510 5,580 5,510 5,520 11,097
2020/05/22 5,530 5,580 5,430 5,430 11,067
2020/05/21 5,740 5,760 5,620 5,620 11,515
2020/05/20 5,690 5,750 5,640 5,740 13,042
2020/05/19 5,590 5,630 5,540 5,540 10,847
2020/05/18 5,450 5,670 5,420 5,600 19,082
2020/05/15 5,150 5,250 5,140 5,250 4,669
2020/05/14 5,120 5,140 5,000 5,020 5,059
2020/05/13 5,080 5,110 5,050 5,060 1,194
2020/05/12 5,170 5,170 5,040 5,050 6,241
2020/05/11 5,070 5,120 5,060 5,110 4,319
2020/05/08 4,950 4,995 4,950 4,995 3,302
2020/05/07 4,835 4,885 4,835 4,880 3,197
2020/05/01 4,990 4,990 4,860 4,880 5,309
2020/04/30 5,040 5,040 5,000 5,000 2,103
2020/04/28 5,040 5,040 5,000 5,000 1,157
2020/04/27 5,060 5,060 5,000 5,050 2,113
2020/04/24 5,080 5,080 5,020 5,060 1,171
2020/04/23 5,160 5,160 4,970 5,030 4,847
2020/04/22 5,000 5,070 4,970 4,990 5,334
2020/04/21 5,180 5,260 5,180 5,200 2,317
2020/04/20 5,050 5,300 5,050 5,190 8,095
2020/04/17 5,400 5,450 5,300 5,350 2,698
2020/04/16 5,360 5,450 5,290 5,410 4,927
2020/04/15 5,490 5,550 5,390 5,480 7,119
2020/04/14 5,480 5,590 5,480 5,560 7,216
2020/04/13 5,590 5,590 5,390 5,490 10,293
2020/04/10 5,100 5,620 5,050 5,550 24,685
2020/04/09 4,990 4,990 4,875 4,915 1,526
2020/04/08 4,980 4,990 4,875 4,985 2,133
2020/04/07 5,050 5,050 4,925 4,970 6,762
2020/04/06 4,700 4,755 4,685 4,725 2,855
2020/04/03 4,725 4,750 4,670 4,685 3,196
2020/04/02 4,640 4,645 4,550 4,550 1,415
2020/04/01 4,765 4,800 4,585 4,640 4,956
2020/03/31 4,800 4,825 4,730 4,825 1,499
2020/03/30 4,740 4,810 4,680 4,705 3,231
2020/03/27 4,920 4,920 4,810 4,835 2,753
2020/03/26 4,980 4,995 4,715 4,850 7,434
2020/03/25 5,020 5,020 4,835 4,950 13,871
2020/03/24 4,605 4,705 4,555 4,605 13,874
2020/03/23 4,150 4,270 4,150 4,230 4,023
2020/03/19 4,370 4,610 3,990 4,000 28,121
2020/03/18 4,400 4,565 4,320 4,510 9,873
2020/03/17 4,335 4,360 4,200 4,330 18,066
2020/03/16 4,770 4,770 4,645 4,670 16,333
2020/03/13 4,805 4,960 4,780 4,910 16,845
2020/03/12 5,190 5,190 4,990 5,040 7,992
2020/03/11 5,240 5,310 5,190 5,210 4,327
2020/03/10 5,140 5,260 5,120 5,250 8,624
2020/03/09 5,530 5,540 5,060 5,130 11,748
2020/03/06 5,550 5,570 5,520 5,540 5,094
2020/03/05 5,520 5,520 5,480 5,510 511
2020/03/04 5,480 5,540 5,480 5,510 2,350
2020/03/03 5,430 5,480 5,380 5,440 3,744
2020/03/02 5,350 5,440 5,340 5,430 14,697
2020/02/28 5,770 5,770 5,500 5,500 13,679
2020/02/27 5,840 5,870 5,820 5,850 4,853
2020/02/26 5,850 5,900 5,850 5,870 7,868
2020/02/25 6,080 6,100 6,030 6,030 32,335
2020/02/21 6,060 6,080 6,050 6,060 8,051
2020/02/20 6,010 6,050 5,990 6,040 35,204
2020/02/19 5,880 5,940 5,880 5,920 10,192
2020/02/18 5,760 5,850 5,760 5,850 3,287
2020/02/17 5,750 5,800 5,730 5,770 3,625
2020/02/14 5,770 5,770 5,710 5,750 1,611
2020/02/13 5,710 5,720 5,700 5,720 984
2020/02/12 5,710 5,740 5,700 5,700 1,467
2020/02/10 5,750 5,790 5,740 5,770 594
2020/02/07 5,750 5,790 5,750 5,780 2,275
2020/02/06 5,710 5,740 5,680 5,730 1,001
2020/02/05 5,670 5,700 5,670 5,680 1,252
2020/02/04 5,680 5,720 5,680 5,690 1,686
2020/02/03 5,780 5,780 5,700 5,700 7,940
2020/01/31 5,720 5,760 5,720 5,740 1,532
2020/01/30 5,670 5,720 5,670 5,710 3,319
2020/01/29 5,670 5,680 5,640 5,670 5,992
2020/01/28 5,850 5,850 5,790 5,790 2,689
2020/01/27 5,850 5,880 5,840 5,870 3,748
2020/01/24 5,780 5,800 5,780 5,780 578
2020/01/23 5,800 5,820 5,780 5,780 947
2020/01/22 5,800 5,810 5,780 5,780 2,633
2020/01/21 5,870 5,890 5,870 5,890 21,467
2020/01/20 5,860 5,890 5,850 5,870 3,829
2020/01/17 5,800 5,860 5,800 5,860 3,217
2020/01/16 5,820 5,830 5,790 5,800 4,349
2020/01/15 5,730 5,780 5,730 5,770 3,769
2020/01/14 5,790 5,800 5,720 5,720 2,298
2020/01/10 5,800 5,830 5,750 5,760 5,348
2020/01/09 5,870 5,870 5,810 5,810 5,363
2020/01/08 5,900 5,940 5,850 5,940 18,615
2020/01/07 5,830 5,830 5,760 5,800 5,386
2020/01/06 5,810 5,890 5,810 5,880 6,103

このページの先頭へ