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 |
|---|---|---|---|---|---|
| 2022/12/30 | 9,212 | 9,260 | 9,198 | 9,260 | 4,254 |
| 2022/12/29 | 9,116 | 9,230 | 9,116 | 9,198 | 6,260 |
| 2022/12/28 | 9,350 | 9,352 | 9,315 | 9,330 | 4,481 |
| 2022/12/27 | 9,216 | 9,330 | 9,206 | 9,290 | 4,729 |
| 2022/12/26 | 9,181 | 9,181 | 9,031 | 9,120 | 5,806 |
| 2022/12/23 | 9,123 | 9,189 | 9,108 | 9,120 | 9,273 |
| 2022/12/22 | 9,206 | 9,306 | 9,173 | 9,261 | 17,298 |
| 2022/12/21 | 9,272 | 9,293 | 9,207 | 9,258 | 17,354 |
| 2022/12/20 | 9,180 | 9,275 | 8,856 | 8,958 | 15,578 |
| 2022/12/19 | 9,253 | 9,280 | 9,200 | 9,200 | 5,516 |
| 2022/12/16 | 9,294 | 9,300 | 9,199 | 9,253 | 7,780 |
| 2022/12/15 | 9,404 | 9,430 | 9,207 | 9,276 | 12,405 |
| 2022/12/14 | 9,363 | 9,380 | 9,352 | 9,356 | 8,340 |
| 2022/12/13 | 9,279 | 9,420 | 9,279 | 9,400 | 18,358 |
| 2022/12/12 | 9,263 | 9,267 | 9,216 | 9,240 | 9,813 |
| 2022/12/09 | 9,117 | 9,206 | 9,115 | 9,200 | 20,867 |
| 2022/12/08 | 8,960 | 9,009 | 8,932 | 9,001 | 13,495 |
| 2022/12/07 | 8,814 | 8,885 | 8,802 | 8,885 | 2,697 |
| 2022/12/06 | 8,806 | 8,924 | 8,762 | 8,898 | 6,648 |
| 2022/12/05 | 9,054 | 9,127 | 9,014 | 9,021 | 17,829 |
| 2022/12/02 | 8,918 | 8,946 | 8,877 | 8,904 | 7,170 |
| 2022/12/01 | 8,930 | 8,988 | 8,852 | 8,868 | 11,872 |
| 2022/11/30 | 8,661 | 8,700 | 8,630 | 8,630 | 3,562 |
| 2022/11/29 | 8,565 | 8,707 | 8,510 | 8,683 | 9,412 |
| 2022/11/28 | 8,759 | 8,759 | 8,610 | 8,648 | 6,331 |
| 2022/11/25 | 8,760 | 8,770 | 8,721 | 8,748 | 4,748 |
| 2022/11/24 | 8,843 | 8,843 | 8,780 | 8,781 | 2,714 |
| 2022/11/22 | 8,726 | 8,795 | 8,709 | 8,743 | 10,149 |
| 2022/11/21 | 8,682 | 8,682 | 8,573 | 8,610 | 6,698 |
| 2022/11/18 | 8,635 | 8,700 | 8,632 | 8,700 | 2,580 |
| 2022/11/17 | 8,740 | 8,772 | 8,645 | 8,692 | 11,213 |
| 2022/11/16 | 8,711 | 8,827 | 8,710 | 8,827 | 9,995 |
| 2022/11/15 | 8,941 | 8,993 | 8,890 | 8,989 | 11,870 |
| 2022/11/14 | 8,749 | 8,793 | 8,661 | 8,661 | 14,421 |
| 2022/11/11 | 8,864 | 9,040 | 8,854 | 9,040 | 12,589 |
| 2022/11/10 | 8,933 | 9,000 | 8,893 | 9,000 | 9,446 |
| 2022/11/09 | 9,002 | 9,046 | 8,958 | 9,010 | 20,205 |
| 2022/11/08 | 8,869 | 8,890 | 8,741 | 8,756 | 13,745 |
| 2022/11/07 | 8,815 | 8,842 | 8,753 | 8,801 | 23,121 |
| 2022/11/04 | 8,420 | 8,563 | 8,416 | 8,563 | 15,972 |
| 2022/11/02 | 8,500 | 8,501 | 8,451 | 8,480 | 4,718 |
| 2022/11/01 | 8,371 | 8,471 | 8,356 | 8,450 | 10,357 |
| 2022/10/31 | 8,375 | 8,392 | 8,316 | 8,316 | 6,097 |
| 2022/10/28 | 8,453 | 8,475 | 8,431 | 8,433 | 4,055 |
| 2022/10/27 | 8,435 | 8,451 | 8,390 | 8,420 | 7,780 |
| 2022/10/26 | 8,431 | 8,498 | 8,394 | 8,494 | 5,972 |
| 2022/10/25 | 8,442 | 8,495 | 8,405 | 8,438 | 8,679 |
| 2022/10/24 | 8,345 | 8,460 | 8,345 | 8,442 | 14,575 |
| 2022/10/21 | 8,228 | 8,250 | 8,189 | 8,195 | 4,461 |
| 2022/10/20 | 8,150 | 8,210 | 8,075 | 8,194 | 6,065 |
| 2022/10/19 | 8,243 | 8,281 | 8,200 | 8,200 | 5,586 |
| 2022/10/18 | 8,178 | 8,298 | 8,178 | 8,282 | 5,380 |
| 2022/10/17 | 8,099 | 8,135 | 8,055 | 8,135 | 20,800 |
| 2022/10/14 | 8,206 | 8,284 | 8,156 | 8,276 | 13,216 |
| 2022/10/13 | 8,218 | 8,248 | 8,193 | 8,210 | 8,669 |
| 2022/10/12 | 8,195 | 8,291 | 8,195 | 8,291 | 16,097 |
| 2022/10/11 | 8,311 | 8,440 | 8,300 | 8,355 | 21,630 |
| 2022/10/07 | 8,725 | 8,750 | 8,682 | 8,724 | 9,192 |
| 2022/10/06 | 8,719 | 8,780 | 8,710 | 8,765 | 10,038 |
| 2022/10/05 | 8,899 | 8,899 | 8,701 | 8,701 | 17,041 |
| 2022/10/04 | 8,880 | 8,895 | 8,800 | 8,860 | 34,830 |
| 2022/10/03 | 8,196 | 8,398 | 8,175 | 8,371 | 11,957 |
| 2022/09/30 | 8,085 | 8,150 | 8,070 | 8,150 | 6,778 |
| 2022/09/29 | 8,091 | 8,107 | 8,002 | 8,002 | 10,852 |
| 2022/09/28 | 7,966 | 7,981 | 7,791 | 7,791 | 8,582 |
| 2022/09/27 | 7,964 | 8,014 | 7,964 | 8,003 | 3,902 |
| 2022/09/26 | 8,008 | 8,064 | 7,952 | 7,964 | 14,952 |
| 2022/09/22 | 8,323 | 8,378 | 8,271 | 8,374 | 12,240 |
| 2022/09/21 | 8,250 | 8,277 | 8,234 | 8,254 | 8,152 |
| 2022/09/20 | 8,300 | 8,309 | 8,255 | 8,302 | 8,361 |
| 2022/09/16 | 8,100 | 8,185 | 8,095 | 8,150 | 7,406 |
| 2022/09/15 | 8,311 | 8,327 | 8,290 | 8,290 | 6,503 |
| 2022/09/14 | 8,276 | 8,304 | 8,212 | 8,212 | 14,871 |
| 2022/09/13 | 8,375 | 8,465 | 8,270 | 8,311 | 27,298 |
| 2022/09/12 | 8,075 | 8,130 | 8,060 | 8,102 | 13,350 |
| 2022/09/09 | 7,973 | 8,048 | 7,966 | 8,011 | 15,615 |
| 2022/09/08 | 7,917 | 7,984 | 7,917 | 7,946 | 18,487 |
| 2022/09/07 | 7,777 | 7,777 | 7,717 | 7,767 | 8,121 |
| 2022/09/06 | 7,723 | 7,770 | 7,702 | 7,769 | 12,202 |
| 2022/09/05 | 7,641 | 7,664 | 7,602 | 7,664 | 14,192 |
| 2022/09/02 | 7,567 | 7,570 | 7,535 | 7,559 | 9,747 |
| 2022/09/01 | 7,565 | 7,565 | 7,450 | 7,490 | 30,044 |
| 2022/08/31 | 7,714 | 7,720 | 7,675 | 7,715 | 8,847 |
| 2022/08/30 | 7,845 | 7,845 | 7,751 | 7,805 | 2,754 |
| 2022/08/29 | 7,775 | 7,815 | 7,755 | 7,785 | 13,530 |
| 2022/08/26 | 7,845 | 7,919 | 7,845 | 7,908 | 4,295 |
| 2022/08/25 | 7,893 | 7,900 | 7,856 | 7,900 | 5,688 |
| 2022/08/24 | 7,865 | 7,865 | 7,834 | 7,849 | 1,863 |
| 2022/08/23 | 7,842 | 7,842 | 7,800 | 7,815 | 5,615 |
| 2022/08/22 | 7,800 | 7,886 | 7,800 | 7,858 | 4,342 |
| 2022/08/19 | 7,939 | 7,944 | 7,885 | 7,905 | 6,438 |
| 2022/08/18 | 8,012 | 8,012 | 7,940 | 7,940 | 9,608 |
| 2022/08/17 | 8,109 | 8,109 | 8,060 | 8,097 | 3,055 |
| 2022/08/16 | 8,077 | 8,088 | 8,033 | 8,060 | 6,192 |
| 2022/08/15 | 8,250 | 8,295 | 8,185 | 8,205 | 8,109 |
| 2022/08/12 | 8,066 | 8,149 | 8,056 | 8,140 | 6,431 |
| 2022/08/10 | 8,318 | 8,318 | 8,232 | 8,232 | 3,642 |
| 2022/08/09 | 8,349 | 8,376 | 8,280 | 8,367 | 17,398 |
| 2022/08/08 | 8,020 | 8,056 | 7,993 | 8,056 | 4,205 |
| 2022/08/05 | 8,073 | 8,096 | 8,025 | 8,085 | 6,053 |
| 2022/08/04 | 8,012 | 8,074 | 8,001 | 8,074 | 4,946 |
| 2022/08/03 | 7,940 | 8,020 | 7,936 | 8,020 | 5,822 |
| 2022/08/02 | 8,063 | 8,063 | 7,892 | 7,920 | 6,591 |
| 2022/08/01 | 8,130 | 8,130 | 8,011 | 8,045 | 7,534 |
| 2022/07/29 | 8,037 | 8,084 | 8,031 | 8,070 | 16,568 |
| 2022/07/28 | 7,820 | 7,880 | 7,803 | 7,870 | 8,465 |
| 2022/07/27 | 7,679 | 7,681 | 7,660 | 7,670 | 6,509 |
| 2022/07/26 | 7,575 | 7,610 | 7,569 | 7,610 | 9,104 |
| 2022/07/25 | 7,630 | 7,630 | 7,585 | 7,613 | 15,249 |
| 2022/07/22 | 7,784 | 7,784 | 7,758 | 7,780 | 10,916 |
| 2022/07/21 | 7,772 | 7,782 | 7,710 | 7,710 | 9,467 |
| 2022/07/20 | 7,819 | 7,819 | 7,766 | 7,772 | 6,423 |
| 2022/07/19 | 7,759 | 7,775 | 7,725 | 7,740 | 6,414 |
| 2022/07/15 | 7,696 | 7,716 | 7,675 | 7,703 | 15,316 |
| 2022/07/14 | 7,857 | 7,907 | 7,854 | 7,892 | 7,754 |
| 2022/07/13 | 7,720 | 7,812 | 7,715 | 7,790 | 6,927 |
| 2022/07/12 | 7,864 | 7,877 | 7,777 | 7,820 | 6,827 |
| 2022/07/11 | 7,898 | 7,910 | 7,856 | 7,894 | 7,239 |
| 2022/07/08 | 7,838 | 7,852 | 7,779 | 7,789 | 8,780 |
| 2022/07/07 | 7,805 | 7,874 | 7,754 | 7,874 | 10,423 |
| 2022/07/06 | 7,811 | 7,839 | 7,700 | 7,727 | 23,221 |
| 2022/07/05 | 8,083 | 8,195 | 8,069 | 8,155 | 7,124 |
| 2022/07/04 | 7,975 | 8,043 | 7,941 | 8,043 | 13,353 |
| 2022/07/01 | 8,223 | 8,229 | 8,048 | 8,050 | 17,326 |
| 2022/06/30 | 8,428 | 8,457 | 8,419 | 8,419 | 4,453 |
| 2022/06/29 | 8,449 | 8,469 | 8,426 | 8,450 | 5,056 |
| 2022/06/28 | 8,553 | 8,564 | 8,473 | 8,554 | 3,662 |
| 2022/06/27 | 8,501 | 8,609 | 8,490 | 8,609 | 9,722 |
| 2022/06/24 | 8,429 | 8,488 | 8,343 | 8,488 | 16,358 |
| 2022/06/23 | 8,660 | 8,677 | 8,580 | 8,610 | 10,677 |
| 2022/06/22 | 8,795 | 8,795 | 8,662 | 8,662 | 4,456 |
| 2022/06/21 | 8,703 | 8,738 | 8,625 | 8,677 | 4,309 |
| 2022/06/20 | 8,736 | 8,736 | 8,611 | 8,728 | 11,267 |
| 2022/06/17 | 8,655 | 8,756 | 8,590 | 8,756 | 10,804 |
| 2022/06/16 | 8,647 | 8,692 | 8,647 | 8,661 | 10,770 |
| 2022/06/15 | 8,483 | 8,539 | 8,449 | 8,501 | 14,094 |
| 2022/06/14 | 8,477 | 8,522 | 8,411 | 8,506 | 13,726 |
| 2022/06/13 | 8,796 | 8,847 | 8,675 | 8,731 | 14,126 |
| 2022/06/10 | 8,737 | 8,737 | 8,646 | 8,646 | 12,351 |
| 2022/06/09 | 8,858 | 8,880 | 8,850 | 8,862 | 7,616 |
| 2022/06/08 | 8,852 | 8,869 | 8,796 | 8,850 | 9,751 |
| 2022/06/07 | 8,775 | 8,779 | 8,712 | 8,712 | 5,195 |
| 2022/06/06 | 8,650 | 8,758 | 8,623 | 8,745 | 12,044 |
| 2022/06/03 | 8,729 | 8,771 | 8,723 | 8,765 | 8,981 |
| 2022/06/02 | 8,542 | 8,552 | 8,507 | 8,552 | 8,925 |
| 2022/06/01 | 8,400 | 8,403 | 8,357 | 8,398 | 4,963 |
| 2022/05/31 | 8,486 | 8,490 | 8,425 | 8,460 | 5,515 |
| 2022/05/30 | 8,470 | 8,550 | 8,410 | 8,535 | 6,922 |
| 2022/05/27 | 8,418 | 8,450 | 8,398 | 8,449 | 4,445 |
| 2022/05/26 | 8,421 | 8,445 | 8,326 | 8,326 | 6,035 |
| 2022/05/25 | 8,457 | 8,469 | 8,415 | 8,446 | 6,305 |
| 2022/05/24 | 8,400 | 8,428 | 8,367 | 8,371 | 5,480 |
| 2022/05/23 | 8,439 | 8,489 | 8,402 | 8,489 | 8,940 |
| 2022/05/20 | 8,455 | 8,484 | 8,428 | 8,484 | 10,344 |
| 2022/05/19 | 8,223 | 8,334 | 8,216 | 8,316 | 11,275 |
| 2022/05/18 | 8,456 | 8,457 | 8,351 | 8,387 | 10,074 |
| 2022/05/17 | 8,400 | 8,475 | 8,400 | 8,475 | 14,229 |
| 2022/05/16 | 8,286 | 8,330 | 8,151 | 8,216 | 14,767 |
| 2022/05/13 | 8,043 | 8,135 | 8,020 | 8,100 | 18,992 |
| 2022/05/12 | 8,415 | 8,447 | 8,300 | 8,325 | 12,044 |
| 2022/05/11 | 8,324 | 8,423 | 8,220 | 8,412 | 34,315 |
| 2022/05/10 | 8,520 | 8,679 | 8,499 | 8,671 | 18,522 |
| 2022/05/09 | 8,740 | 8,774 | 8,701 | 8,701 | 11,565 |
| 2022/05/06 | 8,808 | 8,844 | 8,700 | 8,809 | 28,581 |
| 2022/05/02 | 8,889 | 8,907 | 8,814 | 8,849 | 22,190 |
| 2022/04/28 | 9,022 | 9,048 | 8,951 | 8,951 | 28,123 |
| 2022/04/27 | 9,034 | 9,050 | 9,002 | 9,050 | 12,570 |
| 2022/04/26 | 9,073 | 9,171 | 9,069 | 9,171 | 19,259 |
| 2022/04/25 | 9,292 | 9,327 | 9,145 | 9,146 | 33,605 |
| 2022/04/22 | 9,559 | 9,559 | 9,460 | 9,470 | 25,814 |
| 2022/04/21 | 9,701 | 9,750 | 9,678 | 9,700 | 12,275 |
| 2022/04/20 | 9,809 | 9,809 | 9,676 | 9,701 | 25,285 |
| 2022/04/19 | 9,948 | 10,000 | 9,912 | 9,986 | 15,355 |
| 2022/04/18 | 9,884 | 9,955 | 9,848 | 9,885 | 23,597 |
| 2022/04/15 | 9,797 | 9,815 | 9,711 | 9,815 | 12,871 |
| 2022/04/14 | 9,736 | 9,797 | 9,702 | 9,765 | 17,365 |
| 2022/04/13 | 9,619 | 9,719 | 9,619 | 9,719 | 29,446 |
| 2022/04/12 | 9,509 | 9,569 | 9,485 | 9,562 | 29,888 |
| 2022/04/11 | 9,313 | 9,376 | 9,278 | 9,376 | 16,303 |
| 2022/04/08 | 9,188 | 9,248 | 9,165 | 9,242 | 10,408 |
| 2022/04/07 | 9,132 | 9,135 | 9,062 | 9,079 | 12,353 |
| 2022/04/06 | 9,070 | 9,111 | 9,055 | 9,102 | 8,072 |
| 2022/04/05 | 9,093 | 9,094 | 9,035 | 9,094 | 10,191 |
| 2022/04/04 | 9,116 | 9,190 | 9,040 | 9,190 | 10,026 |
| 2022/04/01 | 9,124 | 9,209 | 9,100 | 9,184 | 9,520 |
| 2022/03/31 | 9,145 | 9,148 | 9,042 | 9,075 | 14,501 |
| 2022/03/30 | 9,137 | 9,156 | 9,044 | 9,144 | 15,191 |
| 2022/03/29 | 9,278 | 9,292 | 9,199 | 9,220 | 10,325 |
| 2022/03/28 | 9,383 | 9,383 | 9,240 | 9,278 | 16,305 |
| 2022/03/25 | 9,416 | 9,450 | 9,370 | 9,420 | 25,898 |
| 2022/03/24 | 9,207 | 9,207 | 9,104 | 9,118 | 13,980 |
| 2022/03/23 | 9,049 | 9,057 | 8,998 | 9,025 | 14,670 |
| 2022/03/22 | 9,124 | 9,200 | 9,080 | 9,199 | 27,667 |
| 2022/03/18 | 9,090 | 9,100 | 9,001 | 9,040 | 11,243 |
| 2022/03/17 | 8,994 | 9,063 | 8,960 | 9,043 | 26,709 |
| 2022/03/16 | 8,879 | 8,934 | 8,815 | 8,857 | 13,719 |
| 2022/03/15 | 8,949 | 8,999 | 8,804 | 8,841 | 20,976 |
| 2022/03/14 | 9,104 | 9,199 | 9,091 | 9,108 | 18,387 |
| 2022/03/11 | 9,141 | 9,151 | 9,095 | 9,100 | 15,878 |
| 2022/03/10 | 9,005 | 9,033 | 8,936 | 9,002 | 31,518 |
| 2022/03/09 | 9,358 | 9,510 | 9,275 | 9,449 | 58,117 |
| 2022/03/08 | 8,980 | 9,033 | 8,862 | 9,033 | 33,150 |
| 2022/03/07 | 9,013 | 9,070 | 8,917 | 8,991 | 46,690 |
| 2022/03/04 | 8,708 | 8,765 | 8,682 | 8,725 | 15,946 |
| 2022/03/03 | 8,750 | 8,770 | 8,713 | 8,766 | 15,853 |
| 2022/03/02 | 8,737 | 8,757 | 8,640 | 8,640 | 21,331 |
| 2022/03/01 | 8,448 | 8,449 | 8,390 | 8,446 | 6,233 |
| 2022/02/28 | 8,486 | 8,520 | 8,410 | 8,449 | 14,020 |
| 2022/02/25 | 8,383 | 8,470 | 8,370 | 8,405 | 31,714 |
| 2022/02/24 | 8,494 | 8,691 | 8,475 | 8,660 | 39,952 |
| 2022/02/22 | 8,278 | 8,376 | 8,241 | 8,375 | 15,061 |
| 2022/02/21 | 8,305 | 8,305 | 8,187 | 8,188 | 10,609 |
| 2022/02/18 | 8,243 | 8,279 | 8,218 | 8,277 | 15,054 |
| 2022/02/17 | 8,176 | 8,202 | 8,121 | 8,148 | 7,505 |
| 2022/02/16 | 8,128 | 8,130 | 8,084 | 8,130 | 11,815 |
| 2022/02/15 | 8,290 | 8,306 | 8,243 | 8,259 | 16,559 |
| 2022/02/14 | 8,194 | 8,249 | 8,171 | 8,197 | 15,409 |
| 2022/02/10 | 8,099 | 8,099 | 8,050 | 8,088 | 6,586 |
| 2022/02/09 | 8,040 | 8,095 | 8,039 | 8,080 | 9,979 |
| 2022/02/08 | 7,987 | 7,989 | 7,927 | 7,945 | 6,237 |
| 2022/02/07 | 7,810 | 7,915 | 7,810 | 7,911 | 6,697 |
| 2022/02/04 | 7,743 | 7,792 | 7,733 | 7,792 | 10,412 |
| 2022/02/03 | 7,765 | 7,786 | 7,751 | 7,761 | 10,376 |
| 2022/02/02 | 7,786 | 7,822 | 7,773 | 7,822 | 5,803 |
| 2022/02/01 | 7,759 | 7,768 | 7,715 | 7,768 | 6,899 |
| 2022/01/31 | 7,781 | 7,800 | 7,678 | 7,732 | 52,053 |
| 2022/01/28 | 7,900 | 7,914 | 7,866 | 7,904 | 9,537 |
| 2022/01/27 | 8,153 | 8,153 | 8,005 | 8,005 | 10,635 |
| 2022/01/26 | 8,175 | 8,181 | 8,119 | 8,125 | 5,353 |
| 2022/01/25 | 8,224 | 8,224 | 8,119 | 8,148 | 12,154 |
| 2022/01/24 | 8,315 | 8,315 | 8,261 | 8,280 | 6,653 |
| 2022/01/21 | 8,355 | 8,395 | 8,314 | 8,375 | 10,017 |
| 2022/01/20 | 8,287 | 8,334 | 8,267 | 8,334 | 17,160 |
| 2022/01/19 | 8,090 | 8,103 | 8,044 | 8,068 | 12,372 |
| 2022/01/18 | 7,937 | 7,965 | 7,906 | 7,917 | 2,921 |
| 2022/01/17 | 7,908 | 7,940 | 7,866 | 7,925 | 2,833 |
| 2022/01/14 | 7,922 | 7,950 | 7,912 | 7,950 | 3,337 |
| 2022/01/13 | 7,988 | 8,011 | 7,982 | 8,003 | 5,446 |
| 2022/01/12 | 7,923 | 7,932 | 7,889 | 7,931 | 3,959 |
| 2022/01/11 | 7,809 | 7,848 | 7,807 | 7,834 | 6,097 |
| 2022/01/07 | 7,766 | 7,773 | 7,715 | 7,722 | 11,608 |
| 2022/01/06 | 7,968 | 7,979 | 7,900 | 7,900 | 7,828 |
| 2022/01/05 | 8,068 | 8,082 | 8,010 | 8,024 | 6,862 |
| 2022/01/04 | 7,969 | 7,994 | 7,925 | 7,950 | 7,859 |