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
2026/09/15 28,125 28,400 27,980 28,250 39,002
2026/09/14 28,330 28,570 28,260 28,440 38,440
2026/09/11 28,400 28,620 28,300 28,590 62,204
2026/09/10 29,890 30,170 29,745 30,020 45,998
2026/09/09 29,015 29,680 29,005 29,450 49,979
2026/09/08 29,695 29,800 29,260 29,270 52,036
2026/09/07 30,000 30,060 29,595 29,635 50,430
2026/09/04 30,400 30,410 30,100 30,190 58,382
2026/09/03 30,060 30,390 30,020 30,040 52,222
2026/09/02 29,930 29,975 29,490 29,575 82,974
2026/09/01 31,130 31,240 30,890 31,010 45,545
2026/08/31 31,010 31,330 30,800 31,180 79,477
2026/08/28 32,270 32,480 31,930 32,240 39,153
2026/08/27 32,270 32,510 31,840 32,110 57,290
2026/08/26 32,060 32,430 31,750 32,090 59,902
2026/08/25 32,700 32,760 31,620 31,980 119,034
2026/08/24 32,730 32,760 32,050 32,380 160,843
2026/08/21 31,550 32,510 31,520 32,470 126,097
2026/08/20 31,040 31,160 30,710 31,100 91,229
2026/08/19 29,310 29,525 29,010 29,100 80,504
2026/08/18 30,860 31,110 30,120 30,640 61,676
2026/08/17 30,210 30,990 30,190 30,660 64,608
2026/08/14 30,140 30,230 29,550 29,985 56,218
2026/08/13 30,710 31,180 30,170 30,170 120,811
2026/08/12 30,350 30,770 30,260 30,690 83,743
2026/08/10 29,410 29,975 29,210 29,975 113,304
2026/08/07 28,390 29,210 28,055 29,160 67,106
2026/08/06 28,475 28,870 28,180 28,305 80,828
2026/08/05 27,015 28,120 27,015 28,120 50,228
2026/08/04 26,565 26,915 26,365 26,800 39,913
2026/08/03 26,605 26,690 26,065 26,410 64,758
2026/07/31 27,400 27,485 27,060 27,105 35,871
2026/07/30 27,405 27,690 26,910 27,050 52,061
2026/07/29 27,125 27,415 27,035 27,340 48,464
2026/07/28 27,700 27,705 26,930 27,260 57,250
2026/07/27 28,415 28,515 28,000 28,265 47,586
2026/07/24 27,500 27,670 27,345 27,565 50,491
2026/07/23 28,460 28,650 28,325 28,335 40,277
2026/07/22 28,090 28,560 28,005 28,200 56,497
2026/07/21 26,835 27,820 26,670 27,815 88,699
2026/07/17 26,515 26,665 26,000 26,510 128,097
2026/07/16 27,500 27,565 27,075 27,205 52,608
2026/07/15 28,000 28,075 27,580 27,590 41,794
2026/07/14 27,375 27,750 27,070 27,700 60,011
2026/07/13 28,015 28,240 27,560 27,635 58,719
2026/07/10 28,630 28,680 28,300 28,315 51,250
2026/07/09 27,925 28,150 27,640 28,130 65,197
2026/07/08 28,325 28,980 28,260 28,975 55,210
2026/07/07 29,405 29,505 28,595 28,845 71,298
2026/07/06 30,040 30,100 29,240 29,480 100,793
2026/07/03 28,995 29,815 28,945 29,615 92,032
2026/07/02 27,860 28,735 27,780 28,570 86,787
2026/07/01 27,650 27,830 27,135 27,280 58,543
2026/06/30 27,570 27,840 26,785 27,840 73,491
2026/06/29 27,670 27,800 27,250 27,720 69,005
2026/06/26 27,310 27,430 26,465 26,670 147,088
2026/06/25 27,385 27,495 26,760 27,235 188,264
2026/06/24 29,080 29,300 28,525 29,155 109,164
2026/06/23 30,600 30,660 29,410 29,440 88,519
2026/06/22 30,320 31,510 30,280 31,240 75,913
2026/06/19 30,740 30,770 29,900 30,330 129,785
2026/06/18 32,140 32,800 32,140 32,270 69,232
2026/06/17 32,640 32,960 32,620 32,950 43,162
2026/06/16 32,870 32,870 32,310 32,400 55,151
2026/06/15 32,760 33,040 32,660 32,900 68,939
2026/06/12 31,630 31,750 31,010 31,170 60,438
2026/06/11 29,180 30,350 29,010 30,010 111,752
2026/06/10 30,510 30,610 29,720 30,380 169,699
2026/06/09 32,050 32,310 31,780 32,220 54,979
2026/06/08 32,000 32,560 31,420 31,930 142,634
2026/06/05 34,640 34,670 33,740 34,090 73,138
2026/06/04 34,320 34,710 34,200 34,440 78,695
2026/06/03 35,070 35,380 34,780 34,920 119,546
2026/06/02 35,180 36,130 35,020 35,950 105,344
2026/06/01 35,450 35,680 35,100 35,560 73,051
2026/05/29 35,380 35,810 35,210 35,450 96,636
2026/05/28 34,890 35,180 33,660 34,250 126,156
2026/05/27 36,100 36,320 35,150 35,220 98,172
2026/05/26 36,270 36,300 35,370 35,810 90,256
2026/05/25 36,620 36,870 36,210 36,270 85,884
2026/05/22 35,800 36,040 35,530 35,800 70,804
2026/05/21 35,600 36,180 35,100 35,170 85,508
2026/05/20 34,910 35,220 34,460 35,100 103,889
2026/05/19 36,620 36,760 35,420 35,950 118,652
2026/05/18 36,000 36,470 34,820 35,130 240,149
2026/05/15 38,860 39,110 36,620 37,000 243,132
2026/05/14 40,990 41,120 40,040 40,420 147,651
2026/05/13 40,300 40,780 40,020 40,490 125,686
2026/05/12 39,890 40,220 39,210 39,230 212,102
2026/05/11 36,770 37,440 36,570 37,190 108,298
2026/05/08 36,230 37,000 36,040 36,890 96,313
2026/05/07 35,600 35,830 35,270 35,820 96,660
2026/05/01 34,400 34,660 34,100 34,100 53,627
2026/04/30 33,930 34,380 33,810 34,180 96,845
2026/04/28 35,790 35,890 34,390 34,490 105,597
2026/04/27 35,050 35,890 34,980 35,770 81,000
2026/04/24 35,520 35,690 35,020 35,040 101,399
2026/04/23 36,450 36,750 35,480 35,750 137,230
2026/04/22 36,450 36,820 36,300 36,740 73,215
2026/04/21 37,300 37,400 36,890 36,950 70,100
2026/04/20 36,940 37,700 36,760 37,250 97,565
2026/04/17 36,590 37,100 36,360 36,890 97,770
2026/04/16 37,010 37,470 36,970 37,290 129,937
2026/04/15 36,710 37,570 36,580 36,690 190,120
2026/04/14 34,760 35,420 34,710 35,400 80,850
2026/04/13 33,700 34,530 33,700 34,300 77,517
2026/04/10 34,300 34,810 34,100 34,560 119,297
2026/04/09 33,630 33,850 33,470 33,700 117,004
2026/04/08 35,170 35,400 34,470 35,250 160,186
2026/04/07 33,730 33,910 33,070 33,210 90,165
2026/04/06 32,920 33,880 32,890 33,300 102,753
2026/04/03 33,120 34,400 32,900 33,550 71,120
2026/03/27 30,560 31,630 30,000 31,400 166,318
2026/03/26 31,190 31,980 30,920 31,260 192,548
2026/03/25 32,200 33,180 32,100 32,310 221,739
2026/03/24 30,960 30,970 29,000 30,370 205,725
2026/03/23 30,520 30,700 28,180 28,180 458,013
2026/03/19 34,330 34,640 33,500 33,500 204,422
2026/03/18 35,550 36,030 35,350 35,800 134,872
2026/03/17 36,380 36,930 35,630 36,030 117,206
2026/03/16 36,190 36,820 35,500 35,750 197,182
2026/03/13 37,930 38,560 37,260 37,260 110,081
2026/03/12 38,220 39,000 38,070 38,400 106,998
2026/03/11 39,970 40,250 39,210 39,390 156,129
2026/03/10 39,260 40,170 38,860 39,670 193,619
2026/03/09 36,900 38,120 36,000 37,920 197,473
2026/03/06 37,400 38,210 36,750 38,120 175,383
2026/03/05 38,570 38,840 36,820 37,300 236,836
2026/03/04 38,090 39,370 37,500 38,220 319,070
2026/03/03 41,810 42,570 39,000 39,490 495,663
2026/03/02 44,050 44,290 41,950 43,820 457,569
2026/02/27 40,430 41,380 40,250 41,210 220,453
2026/02/26 40,650 41,680 40,460 40,990 289,265
2026/02/25 40,120 41,750 39,660 41,440 361,623
2026/02/24 40,500 40,630 38,500 40,370 462,582
2026/02/20 35,800 36,300 35,440 36,300 262,947
2026/02/19 35,000 35,870 34,650 35,740 278,852
2026/02/18 32,510 34,270 32,500 34,140 272,142
2026/02/17 34,280 34,370 32,900 33,200 273,805
2026/02/16 34,450 34,820 33,710 34,200 244,893
2026/02/13 34,700 35,150 33,810 34,390 476,264
2026/02/12 38,150 38,240 37,080 38,050 257,852
2026/02/10 39,410 39,780 37,210 37,600 492,962
2026/02/09 40,150 40,420 38,790 38,790 517,302
2026/02/06 34,680 37,340 34,680 36,200 1,212,892
2026/02/05 49,040 49,430 40,630 41,680 1,453,219
2026/02/04 46,500 49,680 46,080 47,630 1,089,882
2026/02/03 43,860 46,800 43,020 45,280 1,402,128
2026/02/02 46,800 46,800 46,800 46,800 38,522
2026/01/30 62,560 65,000 52,990 56,800 2,339,302
2026/01/29 61,740 63,370 60,000 62,980 894,695
2026/01/28 56,000 58,530 55,670 58,300 889,043
2026/01/27 55,400 57,830 52,000 54,580 1,779,421
2026/01/26 54,970 57,000 54,000 56,850 996,662
2026/01/23 48,500 51,070 48,270 50,860 621,582
2026/01/22 46,000 47,630 45,610 47,460 428,583
2026/01/21 46,140 48,330 45,860 47,630 720,870
2026/01/20 44,840 45,680 44,450 45,680 489,873
2026/01/19 44,380 44,880 43,660 44,330 418,563
2026/01/16 43,370 43,420 42,350 43,000 361,630
2026/01/15 44,470 44,750 40,750 42,270 884,151
2026/01/14 41,670 43,780 41,540 43,000 684,594
2026/01/13 39,400 40,120 38,640 39,940 522,666
2026/01/09 35,340 35,870 34,690 35,860 248,238
2026/01/08 36,140 36,390 34,590 34,870 310,275
2026/01/07 38,100 38,140 36,020 36,210 348,734
2026/01/06 35,800 36,700 35,350 36,520 275,239
2026/01/05 35,900 36,680 35,170 35,370 467,533

このページの先頭へ