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
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
2023/10/02 9,682 9,682 9,510 9,518 28,325
2023/09/29 9,717 9,855 9,710 9,855 6,969
2023/09/28 9,651 9,720 9,651 9,695 8,542
2023/09/27 9,720 9,803 9,720 9,765 8,245
2023/09/26 9,882 9,979 9,810 9,854 6,942
2023/09/25 10,015 10,090 10,015 10,020 5,243
2023/09/22 9,919 10,085 9,919 10,085 4,481
2023/09/21 9,920 9,949 9,912 9,949 2,537
2023/09/20 9,986 10,015 9,938 9,950 6,354
2023/09/19 10,045 10,045 9,999 10,015 5,606
2023/09/15 9,755 9,896 9,725 9,896 4,939
2023/09/14 9,801 9,846 9,710 9,710 6,545
2023/09/13 9,905 9,936 9,810 9,820 4,856
2023/09/12 9,895 9,938 9,862 9,903 3,213
2023/09/11 9,858 9,859 9,812 9,849 6,599
2023/09/08 9,821 9,871 9,797 9,871 7,343
2023/09/07 9,845 9,892 9,812 9,845 7,621
2023/09/06 9,981 9,981 9,924 9,949 7,867
2023/09/05 10,040 10,055 10,005 10,010 3,189
2023/09/04 10,145 10,145 10,060 10,100 1,941
2023/09/01 10,150 10,185 10,130 10,155 4,356
2023/08/31 10,255 10,280 10,210 10,240 5,583
2023/08/30 10,335 10,350 10,285 10,305 5,176
2023/08/29 10,150 10,225 10,145 10,200 4,244
2023/08/28 10,185 10,200 10,135 10,135 6,557
2023/08/25 10,105 10,120 10,050 10,065 3,513
2023/08/24 10,100 10,175 10,075 10,105 7,546
2023/08/23 9,885 9,960 9,885 9,960 4,865
2023/08/22 9,901 9,937 9,841 9,895 6,685
2023/08/21 9,699 9,710 9,641 9,687 2,851
2023/08/18 9,620 9,713 9,601 9,683 4,244
2023/08/17 9,662 9,662 9,560 9,600 4,948
2023/08/16 9,602 9,623 9,563 9,600 1,859
2023/08/15 9,612 9,614 9,575 9,602 2,271
2023/08/14 9,608 9,608 9,550 9,575 6,618
2023/08/10 9,551 9,580 9,530 9,537 3,561
2023/08/09 9,500 9,588 9,484 9,553 6,203
2023/08/08 9,658 9,675 9,590 9,632 5,399
2023/08/07 9,715 9,779 9,710 9,715 4,227
2023/08/04 9,756 9,776 9,712 9,737 4,686
2023/08/03 9,785 9,833 9,785 9,824 2,640
2023/08/02 10,025 10,025 9,914 9,936 3,119
2023/08/01 10,060 10,060 10,015 10,030 4,703
2023/07/31 9,877 9,877 9,803 9,850 3,336
2023/07/28 9,732 9,845 9,499 9,697 12,282
2023/07/27 10,035 10,060 10,000 10,015 3,900
2023/07/26 9,980 9,997 9,910 9,921 2,166
2023/07/25 9,965 9,980 9,900 9,980 1,917
2023/07/24 10,020 10,055 9,870 9,968 4,308
2023/07/21 10,045 10,050 9,995 9,995 8,860
2023/07/20 10,105 10,150 10,090 10,110 8,863
2023/07/19 10,045 10,055 10,020 10,050 5,493
2023/07/18 9,922 10,040 9,920 9,956 7,937
2023/07/14 9,902 9,902 9,825 9,873 11,308
2023/07/13 9,625 9,717 9,625 9,717 13,006
2023/07/12 9,430 9,480 9,412 9,457 5,981
2023/07/11 9,508 9,508 9,468 9,497 3,630
2023/07/10 9,493 9,539 9,476 9,510 2,205
2023/07/07 9,568 9,569 9,475 9,492 4,848
2023/07/06 9,630 9,677 9,620 9,673 7,364
2023/07/05 9,595 9,604 9,557 9,600 2,788
2023/07/04 9,600 9,618 9,570 9,604 2,847
2023/07/03 9,562 9,563 9,486 9,563 4,949
2023/06/30 9,422 9,461 9,420 9,448 2,655
2023/06/29 9,544 9,546 9,444 9,489 3,528
2023/06/28 9,471 9,548 9,471 9,548 3,272
2023/06/27 9,412 9,550 9,412 9,549 5,279
2023/06/26 9,386 9,490 9,321 9,464 7,921
2023/06/23 9,302 9,330 9,260 9,327 8,118
2023/06/22 9,441 9,441 9,310 9,336 16,797
2023/06/21 9,558 9,609 9,533 9,585 10,671
2023/06/20 9,837 9,837 9,775 9,782 4,107
2023/06/19 9,807 9,887 9,804 9,837 6,968
2023/06/16 9,690 9,737 9,622 9,719 7,662
2023/06/15 9,695 9,705 9,570 9,618 3,168
2023/06/14 9,715 9,724 9,682 9,686 2,661
2023/06/13 9,790 9,790 9,751 9,774 1,685
2023/06/12 9,802 9,802 9,717 9,757 3,752
2023/06/09 9,792 9,855 9,712 9,840 12,332
2023/06/08 9,510 9,631 9,510 9,586 4,592
2023/06/07 9,630 9,640 9,502 9,543 4,859
2023/06/06 9,644 9,644 9,606 9,634 1,450
2023/06/05 9,698 9,698 9,610 9,621 3,352
2023/06/02 9,650 9,721 9,601 9,674 8,280
2023/06/01 9,525 9,599 9,501 9,577 5,329
2023/05/31 9,428 9,446 9,390 9,425 4,524
2023/05/30 9,451 9,519 9,401 9,405 3,021
2023/05/29 9,541 9,550 9,475 9,507 7,743
2023/05/26 9,388 9,425 9,300 9,424 8,836
2023/05/25 9,498 9,498 9,440 9,440 5,791
2023/05/24 9,524 9,562 9,473 9,511 10,828
2023/05/23 9,600 9,621 9,590 9,602 2,039
2023/05/22 9,734 9,734 9,525 9,610 4,113
2023/05/19 9,550 9,609 9,549 9,602 3,329
2023/05/18 9,562 9,620 9,549 9,610 3,997
2023/05/17 9,537 9,654 9,537 9,570 7,374
2023/05/16 9,537 9,672 9,537 9,611 4,347
2023/05/15 9,620 9,666 9,537 9,537 11,043
2023/05/12 9,610 9,650 9,526 9,620 25,477
2023/05/11 10,035 10,080 9,992 9,997 7,318
2023/05/10 10,150 10,215 10,075 10,105 8,575
2023/05/09 10,105 10,140 10,100 10,125 3,065
2023/05/08 10,095 10,105 10,005 10,100 9,193
2023/05/02 9,989 10,030 9,963 9,986 6,076
2023/05/01 9,892 10,040 9,892 10,040 10,809
2023/04/28 9,830 9,880 9,800 9,879 4,709
2023/04/27 9,809 9,854 9,780 9,854 3,318
2023/04/26 9,836 9,850 9,766 9,782 6,264
2023/04/25 9,806 9,945 9,804 9,812 6,086
2023/04/24 9,800 9,800 9,680 9,680 10,648
2023/04/21 9,899 9,899 9,801 9,817 9,769
2023/04/20 9,980 9,989 9,865 9,910 11,752
2023/04/19 9,906 9,948 9,900 9,906 3,278
2023/04/18 9,882 9,899 9,850 9,880 10,086
2023/04/17 9,982 10,075 9,951 9,993 8,462
2023/04/14 10,020 10,100 10,020 10,095 15,554
2023/04/13 9,900 9,990 9,900 9,990 7,183
2023/04/12 9,800 9,985 9,800 9,960 15,030
2023/04/11 9,775 9,793 9,738 9,783 6,964
2023/04/10 9,794 9,806 9,744 9,775 11,249
2023/04/07 9,680 9,794 9,631 9,794 15,949
2023/04/06 9,532 9,611 9,483 9,550 6,513
2023/04/05 9,610 9,699 9,586 9,612 21,215
2023/04/04 9,308 9,335 9,285 9,300 4,998
2023/04/03 9,300 9,336 8,999 9,229 18,041
2023/03/31 9,352 9,400 9,331 9,336 16,487
2023/03/30 9,111 9,210 9,041 9,190 18,846
2023/03/29 9,053 9,075 8,986 9,024 17,397
2023/03/28 8,984 8,995 8,907 8,915 7,624
2023/03/27 9,002 9,004 8,952 8,970 8,318
2023/03/24 8,963 8,963 8,913 8,948 4,481
2023/03/23 8,935 8,970 8,875 8,940 9,033
2023/03/22 8,823 8,858 8,801 8,820 5,396
2023/03/20 8,809 8,850 8,781 8,849 16,639
2023/03/17 8,683 8,729 8,625 8,692 5,390
2023/03/16 8,729 8,729 8,624 8,649 6,090
2023/03/15 8,689 8,721 8,650 8,700 11,237
2023/03/14 8,617 8,658 8,609 8,657 13,754
2023/03/13 8,381 8,400 8,342 8,386 9,894
2023/03/10 8,246 8,250 8,205 8,239 7,676
2023/03/09 8,295 8,295 8,253 8,264 11,515
2023/03/08 8,295 8,306 8,245 8,306 24,798
2023/03/07 8,588 8,599 8,536 8,553 8,971
2023/03/06 8,640 8,650 8,606 8,637 8,137
2023/03/03 8,567 8,580 8,550 8,580 3,254
2023/03/02 8,502 8,550 8,502 8,549 4,700
2023/03/01 8,460 8,570 8,440 8,558 4,311
2023/02/28 8,413 8,433 8,407 8,411 6,622
2023/02/27 8,485 8,485 8,380 8,407 10,819
2023/02/24 8,609 8,609 8,516 8,540 10,997
2023/02/22 8,670 8,694 8,654 8,675 3,862
2023/02/21 8,585 8,652 8,585 8,652 4,480
2023/02/20 8,568 8,575 8,531 8,575 1,477
2023/02/17 8,510 8,568 8,510 8,568 2,893
2023/02/16 8,551 8,561 8,516 8,547 2,211
2023/02/15 8,516 8,549 8,505 8,549 3,046
2023/02/14 8,513 8,532 8,509 8,520 1,440
2023/02/13 8,515 8,536 8,500 8,501 2,437
2023/02/10 8,500 8,564 8,495 8,515 11,160
2023/02/09 8,595 8,650 8,574 8,638 2,898
2023/02/08 8,539 8,586 8,531 8,586 6,923
2023/02/07 8,614 8,646 8,614 8,635 3,788
2023/02/06 8,652 8,678 8,583 8,637 15,316
2023/02/03 8,849 8,849 8,790 8,802 14,812
2023/02/02 8,987 9,030 8,953 8,999 7,135
2023/02/01 8,924 8,960 8,878 8,936 4,127
2023/01/31 8,906 8,931 8,872 8,877 4,838
2023/01/30 8,902 8,967 8,888 8,940 3,803
2023/01/27 8,999 9,030 8,956 8,985 5,926
2023/01/26 8,990 9,000 8,943 8,976 2,602
2023/01/25 8,934 8,983 8,932 8,940 2,739
2023/01/24 8,883 8,943 8,880 8,922 7,995
2023/01/23 8,993 9,046 8,987 9,033 5,944
2023/01/20 8,894 8,977 8,875 8,977 10,656
2023/01/19 8,880 8,880 8,710 8,744 22,785
2023/01/18 8,959 9,104 8,921 9,030 10,590
2023/01/17 9,061 9,100 9,025 9,025 3,970
2023/01/16 9,055 9,101 9,041 9,081 9,563
2023/01/13 9,002 9,017 8,920 8,930 10,947
2023/01/12 9,007 9,090 8,983 9,073 9,646
2023/01/11 9,086 9,183 9,040 9,183 7,231
2023/01/10 9,089 9,124 9,048 9,097 7,805
2023/01/06 9,050 9,149 9,007 9,124 8,768
2023/01/05 9,161 9,200 9,151 9,200 5,808
2023/01/04 9,196 9,205 9,175 9,199 4,036

このページの先頭へ