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 |
|---|---|---|---|---|---|
| 2024/12/30 | 13,880 | 13,880 | 13,765 | 13,820 | 10,418 |
| 2024/12/27 | 13,925 | 13,945 | 13,885 | 13,935 | 10,116 |
| 2024/12/26 | 13,795 | 13,880 | 13,795 | 13,855 | 9,476 |
| 2024/12/25 | 13,760 | 13,905 | 13,750 | 13,900 | 10,681 |
| 2024/12/24 | 13,815 | 13,845 | 13,770 | 13,805 | 12,513 |
| 2024/12/23 | 13,760 | 13,780 | 13,675 | 13,780 | 18,074 |
| 2024/12/20 | 13,560 | 13,600 | 13,440 | 13,545 | 18,649 |
| 2024/12/19 | 13,470 | 13,630 | 13,425 | 13,630 | 26,017 |
| 2024/12/18 | 13,915 | 13,945 | 13,810 | 13,810 | 13,845 |
| 2024/12/17 | 13,945 | 13,975 | 13,880 | 13,900 | 10,666 |
| 2024/12/16 | 13,980 | 13,980 | 13,910 | 13,955 | 15,001 |
| 2024/12/13 | 13,970 | 14,130 | 13,970 | 14,075 | 16,164 |
| 2024/12/12 | 14,485 | 14,615 | 14,350 | 14,550 | 19,327 |
| 2024/12/11 | 14,345 | 14,415 | 14,190 | 14,300 | 32,577 |
| 2024/12/10 | 14,260 | 14,360 | 14,245 | 14,315 | 20,735 |
| 2024/12/09 | 13,765 | 13,920 | 13,695 | 13,850 | 11,092 |
| 2024/12/06 | 13,930 | 13,940 | 13,750 | 13,860 | 10,249 |
| 2024/12/05 | 13,980 | 13,980 | 13,700 | 13,865 | 10,737 |
| 2024/12/04 | 13,725 | 13,850 | 13,695 | 13,785 | 14,266 |
| 2024/12/03 | 13,590 | 13,750 | 13,550 | 13,750 | 9,041 |
| 2024/12/02 | 13,610 | 13,610 | 13,405 | 13,405 | 16,741 |
| 2024/11/29 | 13,540 | 13,675 | 13,455 | 13,670 | 11,554 |
| 2024/11/28 | 13,500 | 13,580 | 13,315 | 13,470 | 27,851 |
| 2024/11/27 | 13,750 | 13,820 | 13,660 | 13,820 | 11,753 |
| 2024/11/26 | 13,770 | 14,255 | 13,730 | 13,805 | 44,587 |
| 2024/11/25 | 14,410 | 14,410 | 13,995 | 14,080 | 19,682 |
| 2024/11/22 | 14,085 | 14,260 | 14,055 | 14,260 | 18,062 |
| 2024/11/21 | 14,240 | 14,385 | 14,200 | 14,360 | 10,027 |
| 2024/11/20 | 14,410 | 14,425 | 14,230 | 14,300 | 18,556 |
| 2024/11/19 | 14,340 | 14,400 | 14,270 | 14,400 | 20,411 |
| 2024/11/18 | 14,000 | 14,135 | 13,915 | 14,085 | 15,583 |
| 2024/11/15 | 14,085 | 14,180 | 14,050 | 14,075 | 11,692 |
| 2024/11/14 | 13,910 | 14,000 | 13,850 | 13,850 | 12,136 |
| 2024/11/13 | 13,965 | 14,195 | 13,965 | 14,180 | 16,249 |
| 2024/11/12 | 13,855 | 13,990 | 13,720 | 13,745 | 31,735 |
| 2024/11/11 | 14,195 | 14,440 | 14,085 | 14,155 | 21,412 |
| 2024/11/08 | 14,495 | 14,495 | 14,200 | 14,200 | 13,965 |
| 2024/11/07 | 14,190 | 14,245 | 13,975 | 14,090 | 40,993 |
| 2024/11/06 | 14,645 | 14,780 | 14,580 | 14,580 | 17,769 |
| 2024/11/05 | 14,600 | 14,630 | 14,485 | 14,570 | 17,617 |
| 2024/11/01 | 14,650 | 14,805 | 14,590 | 14,785 | 30,456 |
| 2024/10/31 | 15,300 | 15,415 | 15,135 | 15,265 | 21,506 |
| 2024/10/30 | 15,670 | 15,695 | 15,525 | 15,580 | 22,710 |
| 2024/10/29 | 15,300 | 15,460 | 15,225 | 15,325 | 16,096 |
| 2024/10/28 | 15,135 | 15,300 | 15,020 | 15,215 | 27,839 |
| 2024/10/25 | 15,200 | 15,215 | 14,755 | 14,835 | 41,121 |
| 2024/10/24 | 15,300 | 15,400 | 15,255 | 15,345 | 38,511 |
| 2024/10/23 | 15,620 | 15,735 | 15,450 | 15,700 | 48,319 |
| 2024/10/22 | 15,085 | 15,360 | 15,070 | 15,260 | 32,775 |
| 2024/10/21 | 15,010 | 15,100 | 14,855 | 14,975 | 40,620 |
| 2024/10/18 | 14,190 | 14,300 | 14,160 | 14,290 | 21,146 |
| 2024/10/17 | 14,020 | 14,105 | 13,990 | 14,085 | 25,129 |
| 2024/10/16 | 13,870 | 14,000 | 13,855 | 14,000 | 9,110 |
| 2024/10/15 | 13,950 | 13,950 | 13,615 | 13,705 | 16,527 |
| 2024/10/11 | 13,675 | 13,775 | 13,600 | 13,770 | 14,397 |
| 2024/10/10 | 13,420 | 13,475 | 13,375 | 13,430 | 6,010 |
| 2024/10/09 | 13,400 | 13,455 | 13,320 | 13,440 | 11,583 |
| 2024/10/08 | 13,800 | 13,825 | 13,560 | 13,700 | 16,832 |
| 2024/10/07 | 14,100 | 14,205 | 13,895 | 13,990 | 21,888 |
| 2024/10/04 | 13,875 | 13,920 | 13,835 | 13,920 | 12,436 |
| 2024/10/03 | 13,855 | 13,855 | 13,665 | 13,665 | 11,676 |
| 2024/10/02 | 13,390 | 13,455 | 13,250 | 13,285 | 6,919 |
| 2024/10/01 | 13,295 | 13,905 | 13,265 | 13,420 | 10,545 |
| 2024/09/30 | 13,505 | 13,595 | 13,115 | 13,250 | 18,131 |
| 2024/09/27 | 13,745 | 13,845 | 13,620 | 13,805 | 21,626 |
| 2024/09/26 | 13,600 | 13,735 | 13,600 | 13,735 | 18,857 |
| 2024/09/25 | 13,590 | 13,610 | 13,495 | 13,495 | 17,705 |
| 2024/09/24 | 13,170 | 13,240 | 13,050 | 13,100 | 13,493 |
| 2024/09/20 | 13,040 | 13,100 | 12,950 | 13,100 | 8,010 |
| 2024/09/19 | 12,735 | 12,990 | 12,735 | 12,945 | 6,493 |
| 2024/09/18 | 12,870 | 12,915 | 12,710 | 12,780 | 13,944 |
| 2024/09/17 | 12,705 | 12,840 | 12,610 | 12,840 | 11,488 |
| 2024/09/13 | 12,505 | 12,565 | 12,470 | 12,525 | 14,367 |
| 2024/09/12 | 12,110 | 12,150 | 12,045 | 12,150 | 8,504 |
| 2024/09/11 | 12,000 | 12,010 | 11,885 | 11,960 | 2,918 |
| 2024/09/10 | 12,005 | 12,100 | 11,975 | 12,010 | 5,031 |
| 2024/09/09 | 11,800 | 11,900 | 11,640 | 11,755 | 12,280 |
| 2024/09/06 | 12,220 | 12,225 | 12,090 | 12,170 | 5,409 |
| 2024/09/05 | 11,970 | 12,060 | 11,955 | 12,045 | 6,835 |
| 2024/09/04 | 12,045 | 12,110 | 11,985 | 12,000 | 11,838 |
| 2024/09/03 | 12,360 | 12,400 | 12,280 | 12,305 | 9,266 |
| 2024/09/02 | 12,530 | 12,535 | 12,235 | 12,270 | 8,262 |
| 2024/08/30 | 12,590 | 12,645 | 12,555 | 12,630 | 2,654 |
| 2024/08/29 | 12,485 | 12,650 | 12,455 | 12,595 | 3,447 |
| 2024/08/28 | 12,800 | 12,810 | 12,560 | 12,595 | 5,838 |
| 2024/08/27 | 12,750 | 12,890 | 12,735 | 12,890 | 5,829 |
| 2024/08/26 | 12,700 | 12,740 | 12,600 | 12,695 | 7,895 |
| 2024/08/23 | 12,565 | 12,620 | 12,385 | 12,565 | 9,646 |
| 2024/08/22 | 12,765 | 12,800 | 12,640 | 12,740 | 7,170 |
| 2024/08/21 | 12,720 | 12,790 | 12,675 | 12,790 | 8,286 |
| 2024/08/20 | 12,750 | 12,850 | 12,675 | 12,850 | 9,375 |
| 2024/08/19 | 12,630 | 12,745 | 12,450 | 12,500 | 11,922 |
| 2024/08/16 | 12,530 | 12,580 | 12,385 | 12,420 | 13,338 |
| 2024/08/15 | 12,100 | 12,190 | 12,055 | 12,185 | 5,015 |
| 2024/08/14 | 12,180 | 12,200 | 12,020 | 12,120 | 8,800 |
| 2024/08/13 | 12,270 | 12,600 | 12,000 | 12,165 | 17,876 |
| 2024/08/09 | 12,000 | 12,120 | 11,715 | 11,950 | 11,067 |
| 2024/08/08 | 11,510 | 11,735 | 11,485 | 11,605 | 11,722 |
| 2024/08/07 | 11,215 | 11,945 | 11,195 | 11,820 | 43,340 |
| 2024/08/06 | 11,500 | 11,745 | 11,480 | 11,535 | 42,663 |
| 2024/08/05 | 12,175 | 12,185 | 11,110 | 11,580 | 52,787 |
| 2024/08/02 | 12,380 | 12,780 | 12,380 | 12,775 | 21,061 |
| 2024/08/01 | 13,020 | 13,020 | 12,815 | 12,905 | 16,253 |
| 2024/07/31 | 12,885 | 13,095 | 12,800 | 13,030 | 9,389 |
| 2024/07/30 | 12,700 | 12,865 | 12,680 | 12,865 | 7,100 |
| 2024/07/29 | 12,890 | 12,905 | 12,750 | 12,825 | 11,365 |
| 2024/07/26 | 12,690 | 12,790 | 12,615 | 12,740 | 19,311 |
| 2024/07/25 | 13,165 | 13,215 | 12,505 | 12,505 | 54,034 |
| 2024/07/24 | 13,570 | 13,570 | 13,410 | 13,445 | 10,280 |
| 2024/07/23 | 13,555 | 13,675 | 13,425 | 13,470 | 15,360 |
| 2024/07/22 | 13,735 | 13,800 | 13,570 | 13,580 | 20,756 |
| 2024/07/19 | 13,990 | 13,990 | 13,820 | 13,885 | 24,879 |
| 2024/07/18 | 14,120 | 14,230 | 14,070 | 14,205 | 16,560 |
| 2024/07/17 | 14,825 | 14,830 | 14,510 | 14,510 | 19,865 |
| 2024/07/16 | 14,515 | 14,640 | 14,400 | 14,615 | 14,918 |
| 2024/07/12 | 14,990 | 14,990 | 14,715 | 14,765 | 25,569 |
| 2024/07/11 | 14,870 | 15,010 | 14,850 | 14,995 | 10,932 |
| 2024/07/10 | 14,860 | 14,930 | 14,795 | 14,845 | 14,214 |
| 2024/07/09 | 14,775 | 14,905 | 14,760 | 14,880 | 13,059 |
| 2024/07/08 | 14,900 | 14,990 | 14,765 | 14,835 | 20,778 |
| 2024/07/05 | 14,700 | 14,700 | 14,565 | 14,625 | 19,046 |
| 2024/07/04 | 14,665 | 14,695 | 14,555 | 14,605 | 15,187 |
| 2024/07/03 | 14,270 | 14,345 | 14,200 | 14,330 | 10,853 |
| 2024/07/02 | 14,190 | 14,220 | 14,105 | 14,160 | 10,480 |
| 2024/07/01 | 13,955 | 14,020 | 13,900 | 13,970 | 7,960 |
| 2024/06/28 | 13,945 | 14,000 | 13,835 | 13,850 | 8,963 |
| 2024/06/27 | 13,850 | 13,855 | 13,790 | 13,805 | 7,525 |
| 2024/06/26 | 13,800 | 13,950 | 13,780 | 13,870 | 14,441 |
| 2024/06/25 | 14,125 | 14,175 | 14,000 | 14,095 | 7,108 |
| 2024/06/24 | 14,000 | 14,175 | 13,990 | 14,135 | 11,093 |
| 2024/06/21 | 14,600 | 14,600 | 14,380 | 14,400 | 16,814 |
| 2024/06/20 | 14,030 | 14,335 | 13,990 | 14,300 | 16,384 |
| 2024/06/19 | 13,920 | 13,960 | 13,805 | 13,880 | 7,299 |
| 2024/06/18 | 13,930 | 13,980 | 13,740 | 13,900 | 10,542 |
| 2024/06/17 | 13,840 | 13,900 | 13,680 | 13,725 | 12,638 |
| 2024/06/14 | 13,550 | 13,790 | 13,540 | 13,705 | 13,414 |
| 2024/06/13 | 13,875 | 13,915 | 13,550 | 13,665 | 11,772 |
| 2024/06/12 | 13,745 | 13,860 | 13,730 | 13,825 | 7,622 |
| 2024/06/11 | 14,030 | 14,060 | 13,720 | 13,730 | 22,000 |
| 2024/06/10 | 13,885 | 14,035 | 13,835 | 14,020 | 34,597 |
| 2024/06/07 | 14,580 | 14,640 | 14,440 | 14,495 | 17,605 |
| 2024/06/06 | 14,040 | 14,215 | 13,950 | 14,180 | 10,089 |
| 2024/06/05 | 13,800 | 13,900 | 13,655 | 13,875 | 20,644 |
| 2024/06/04 | 14,295 | 14,415 | 14,240 | 14,280 | 13,079 |
| 2024/06/03 | 14,285 | 14,470 | 14,025 | 14,100 | 22,731 |
| 2024/05/31 | 14,630 | 14,795 | 14,500 | 14,610 | 25,403 |
| 2024/05/30 | 15,105 | 15,110 | 14,610 | 14,710 | 39,396 |
| 2024/05/29 | 15,210 | 15,270 | 15,000 | 15,180 | 45,454 |
| 2024/05/28 | 14,825 | 14,935 | 14,800 | 14,910 | 42,823 |
| 2024/05/27 | 14,610 | 14,610 | 14,265 | 14,460 | 30,803 |
| 2024/05/24 | 14,090 | 14,430 | 14,060 | 14,350 | 22,816 |
| 2024/05/23 | 14,345 | 14,475 | 14,160 | 14,230 | 30,724 |
| 2024/05/22 | 14,980 | 14,990 | 14,700 | 14,855 | 20,306 |
| 2024/05/21 | 14,875 | 15,225 | 14,570 | 14,680 | 58,206 |
| 2024/05/20 | 14,665 | 15,075 | 14,570 | 15,035 | 56,348 |
| 2024/05/17 | 13,815 | 13,850 | 13,730 | 13,785 | 17,011 |
| 2024/05/16 | 13,785 | 13,900 | 13,530 | 13,680 | 37,150 |
| 2024/05/15 | 13,335 | 13,525 | 13,320 | 13,440 | 29,141 |
| 2024/05/14 | 13,290 | 13,330 | 13,220 | 13,325 | 17,316 |
| 2024/05/13 | 13,350 | 13,350 | 13,105 | 13,105 | 16,367 |
| 2024/05/10 | 13,225 | 13,390 | 13,225 | 13,370 | 23,044 |
| 2024/05/09 | 12,970 | 13,045 | 12,810 | 12,960 | 14,183 |
| 2024/05/08 | 12,810 | 12,920 | 12,770 | 12,890 | 12,962 |
| 2024/05/07 | 13,105 | 13,105 | 12,720 | 12,750 | 29,886 |
| 2024/05/02 | 12,655 | 12,910 | 12,505 | 12,505 | 22,794 |
| 2024/05/01 | 12,500 | 12,720 | 12,500 | 12,650 | 24,063 |
| 2024/04/30 | 13,090 | 13,300 | 12,700 | 12,715 | 44,419 |
| 2024/04/26 | 12,975 | 13,235 | 12,820 | 13,215 | 33,813 |
| 2024/04/25 | 12,650 | 12,730 | 12,620 | 12,700 | 13,457 |
| 2024/04/24 | 12,540 | 12,845 | 12,530 | 12,710 | 30,075 |
| 2024/04/23 | 12,845 | 13,030 | 12,480 | 12,500 | 76,319 |
| 2024/04/22 | 13,945 | 13,950 | 13,150 | 13,185 | 57,951 |
| 2024/04/19 | 13,645 | 14,395 | 13,320 | 13,430 | 95,641 |
| 2024/04/18 | 14,285 | 14,595 | 14,000 | 14,245 | 52,207 |
| 2024/04/17 | 16,000 | 16,170 | 14,750 | 14,970 | 137,957 |
| 2024/04/16 | 16,225 | 17,450 | 15,120 | 16,525 | 175,021 |
| 2024/04/15 | 15,155 | 15,980 | 14,900 | 15,825 | 64,693 |
| 2024/04/12 | 14,795 | 15,210 | 14,635 | 15,210 | 48,138 |
| 2024/04/11 | 14,630 | 14,715 | 14,310 | 14,525 | 35,307 |
| 2024/04/10 | 15,000 | 15,000 | 14,600 | 14,790 | 34,942 |
| 2024/04/09 | 14,600 | 14,965 | 14,300 | 14,725 | 56,464 |
| 2024/04/08 | 13,520 | 14,335 | 13,400 | 14,295 | 59,213 |
| 2024/04/05 | 14,395 | 14,805 | 12,540 | 13,220 | 113,924 |
| 2024/04/04 | 14,180 | 14,995 | 13,755 | 14,995 | 152,704 |
| 2024/04/03 | 12,750 | 13,500 | 12,700 | 13,330 | 78,768 |
| 2024/04/02 | 12,200 | 12,525 | 11,730 | 12,450 | 25,245 |
| 2024/04/01 | 12,050 | 12,350 | 11,995 | 12,200 | 25,048 |
| 2024/03/29 | 11,335 | 12,200 | 11,320 | 11,845 | 29,081 |
| 2024/03/28 | 11,045 | 11,345 | 11,005 | 11,335 | 7,583 |
| 2024/03/27 | 11,115 | 11,140 | 10,990 | 11,070 | 10,730 |
| 2024/03/26 | 11,125 | 11,425 | 11,100 | 11,135 | 5,285 |
| 2024/03/25 | 11,030 | 11,130 | 11,025 | 11,110 | 5,533 |
| 2024/03/22 | 11,120 | 11,145 | 10,980 | 11,030 | 17,328 |
| 2024/03/21 | 11,380 | 11,535 | 11,350 | 11,460 | 20,258 |
| 2024/03/19 | 10,910 | 11,060 | 10,895 | 10,935 | 10,858 |
| 2024/03/18 | 10,870 | 11,000 | 10,790 | 10,925 | 29,919 |
| 2024/03/15 | 10,600 | 10,720 | 10,550 | 10,720 | 13,424 |
| 2024/03/14 | 10,625 | 10,650 | 10,570 | 10,620 | 11,381 |
| 2024/03/13 | 10,225 | 10,375 | 10,220 | 10,350 | 9,548 |
| 2024/03/12 | 10,405 | 10,415 | 10,335 | 10,380 | 4,714 |
| 2024/03/11 | 10,400 | 10,450 | 10,310 | 10,340 | 13,233 |
| 2024/03/08 | 10,350 | 10,350 | 10,265 | 10,315 | 8,979 |
| 2024/03/07 | 10,340 | 10,370 | 10,225 | 10,225 | 10,710 |
| 2024/03/06 | 10,320 | 10,330 | 10,155 | 10,180 | 11,240 |
| 2024/03/05 | 10,365 | 10,390 | 10,240 | 10,330 | 17,934 |
| 2024/03/04 | 10,125 | 10,125 | 9,950 | 10,050 | 10,662 |
| 2024/03/01 | 9,868 | 9,936 | 9,854 | 9,925 | 5,806 |
| 2024/02/29 | 9,868 | 9,868 | 9,831 | 9,858 | 4,536 |
| 2024/02/28 | 9,843 | 9,850 | 9,837 | 9,847 | 4,953 |
| 2024/02/27 | 9,850 | 9,877 | 9,838 | 9,862 | 6,693 |
| 2024/02/26 | 9,934 | 9,973 | 9,920 | 9,943 | 4,640 |
| 2024/02/22 | 9,930 | 9,983 | 9,920 | 9,935 | 4,361 |
| 2024/02/21 | 9,999 | 9,999 | 9,963 | 9,999 | 3,233 |
| 2024/02/20 | 10,000 | 10,000 | 9,971 | 9,999 | 3,546 |
| 2024/02/19 | 10,055 | 10,125 | 9,951 | 10,040 | 13,874 |
| 2024/02/16 | 9,969 | 9,972 | 9,912 | 9,944 | 12,358 |
| 2024/02/15 | 9,765 | 9,803 | 9,756 | 9,790 | 5,621 |
| 2024/02/14 | 9,787 | 9,787 | 9,725 | 9,730 | 8,304 |
| 2024/02/13 | 9,848 | 9,866 | 9,820 | 9,866 | 5,738 |
| 2024/02/09 | 9,832 | 9,866 | 9,803 | 9,830 | 6,968 |
| 2024/02/08 | 9,738 | 9,780 | 9,717 | 9,778 | 3,837 |
| 2024/02/07 | 9,753 | 9,778 | 9,730 | 9,766 | 5,547 |
| 2024/02/06 | 9,733 | 9,790 | 9,725 | 9,785 | 4,600 |
| 2024/02/05 | 9,870 | 9,871 | 9,785 | 9,802 | 4,731 |
| 2024/02/02 | 9,900 | 9,900 | 9,813 | 9,867 | 2,470 |
| 2024/02/01 | 9,890 | 9,935 | 9,813 | 9,813 | 6,235 |
| 2024/01/31 | 9,939 | 9,939 | 9,890 | 9,919 | 2,641 |
| 2024/01/30 | 9,943 | 9,949 | 9,899 | 9,902 | 5,555 |
| 2024/01/29 | 9,889 | 9,902 | 9,800 | 9,886 | 7,278 |
| 2024/01/26 | 9,868 | 9,875 | 9,815 | 9,875 | 7,654 |
| 2024/01/25 | 9,780 | 9,829 | 9,771 | 9,815 | 5,929 |
| 2024/01/24 | 9,827 | 9,827 | 9,752 | 9,766 | 3,550 |
| 2024/01/23 | 9,699 | 9,771 | 9,653 | 9,730 | 10,511 |
| 2024/01/22 | 9,810 | 9,841 | 9,749 | 9,750 | 10,902 |
| 2024/01/19 | 9,860 | 9,875 | 9,826 | 9,865 | 4,548 |
| 2024/01/18 | 9,838 | 9,838 | 9,769 | 9,770 | 3,226 |
| 2024/01/17 | 9,868 | 9,880 | 9,800 | 9,801 | 6,690 |
| 2024/01/16 | 9,870 | 9,875 | 9,800 | 9,850 | 3,926 |
| 2024/01/15 | 9,820 | 9,870 | 9,808 | 9,850 | 10,564 |
| 2024/01/12 | 9,755 | 9,760 | 9,719 | 9,760 | 6,636 |
| 2024/01/11 | 9,783 | 9,800 | 9,762 | 9,798 | 3,022 |
| 2024/01/10 | 9,721 | 9,778 | 9,714 | 9,743 | 5,373 |
| 2024/01/09 | 9,779 | 9,789 | 9,734 | 9,757 | 7,949 |
| 2024/01/05 | 9,748 | 9,806 | 9,712 | 9,803 | 6,858 |
| 2024/01/04 | 9,666 | 9,685 | 9,607 | 9,685 | 20,357 |