[1541 東証] 純プラチナ上場信託(現物国内保管型) 日足 時系列データ

[1541 東証] 純プラチナ上場信託(現物国内保管型)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-223250.003250.003225.003240.00865128072260
2017-05-193230.003230.003215.003225.0033760108837085
2017-05-183255.003260.003240.003250.001756557013945
2017-05-173290.003290.003270.003270.00805126395930
2017-05-163275.003285.003270.003285.001266541513445
2017-05-153250.003260.003240.003260.001159737688055
2017-05-123245.003260.003235.003250.002131369185445
2017-05-113230.003240.003220.003235.001222539468020
2017-05-103210.003210.003195.003200.0037008118516145
2017-05-093220.003230.003215.003220.001275541090245
2017-05-083225.003240.003210.003210.0084813273468555
2017-05-023245.003250.003235.003250.002507681343990
2017-05-013275.003275.003260.003265.002042266814350
2017-04-283270.003270.003260.003270.001888461676325
2017-04-273280.003280.003270.003280.00546617900470
2017-04-263275.003290.003275.003285.00334210967100
2017-04-253275.003285.003270.003280.00994832594770
2017-04-243295.003300.003285.003290.00579919101435
2017-04-213295.003300.003290.003290.00800626372105
2017-04-203270.003280.003270.003275.001814459373700
2017-04-193290.003290.003280.003290.00709823320020
2017-04-183300.003310.003295.003300.002145870851430
2017-04-173300.003300.003275.003280.001052434597295
2017-04-143270.003295.003270.003290.00637120913135
2017-04-133270.003280.003270.003270.00990332418705
2017-04-123280.003290.003265.003265.001081635501805
2017-04-113255.003260.003240.003245.0040455131412140
2017-04-103295.003300.003290.003295.00880929017385
2017-04-073285.003305.003280.003300.001607552936055
2017-04-063295.003300.003275.003275.00874428677470
2017-04-053295.003300.003285.003300.00383012610945
2017-04-043295.003300.003275.003275.001232240495945
2017-04-033290.003295.003285.003290.00978932204715
2017-03-313295.003300.003285.003290.00966831836240
2017-03-303300.003315.003295.003295.00831727488430
2017-03-293295.003300.003285.003290.002313176120090
2017-03-283320.003325.003315.003315.0021207035080
2017-03-273315.003320.003310.003320.00560518583755
2017-03-243310.003320.003305.003305.00893129579500
2017-03-233330.003330.003310.003310.001717657028175
2017-03-223350.003360.003345.003355.00546818332970
2017-03-213390.003395.003355.003360.00751125367655
2017-03-173370.003370.003350.003365.001258842337740
2017-03-163345.003395.003345.003385.001047935410795
2017-03-153335.003350.003330.003350.001282142766830
2017-03-143335.003350.003335.003345.00552718455150
2017-03-133345.003360.003345.003355.00580519453110
2017-03-103330.003345.003330.003340.001005333526660
2017-03-093345.003355.003340.003350.001122237572605
2017-03-083380.003390.003370.003370.002694991141305
2017-03-073440.003440.003420.003430.002019069281590
2017-03-063490.003490.003465.003465.001181341120395
2017-03-033490.003490.003465.003465.002487986590670
2017-03-023540.003555.003540.003550.00919832617900
2017-03-013545.003560.003535.003550.00393513962380
2017-02-283550.003555.003545.003550.001798063840075
2017-02-273535.003540.003515.003535.002348782892235
2017-02-243495.003520.003495.003510.001559954652170
2017-02-233490.003505.003475.003480.001889165944840
2017-02-223505.003505.003490.003490.00716525041180
2017-02-213500.003515.003490.003490.00844729568450
2017-02-203495.003495.003475.003490.001504452465955
2017-02-173530.003530.003520.003525.00443415630005
2017-02-163540.003550.003530.003535.002141675864855
2017-02-153515.003525.003510.003510.00709224928910
2017-02-143500.003500.003490.003490.00801928032680
2017-02-133540.003540.003515.003515.00897231700300
2017-02-103535.003540.003495.003500.002501088014130
2017-02-093500.003520.003500.003510.001485952145180
2017-02-083495.003495.003485.003490.00519418128330
2017-02-073500.003505.003490.003490.00502317568035
2017-02-063490.003500.003485.003490.00896731322770
2017-02-033485.003490.003470.003470.00599320859415
2017-02-023500.003510.003485.003490.001090638169205
2017-02-013470.003495.003465.003470.001023235607675
2017-01-313485.003495.003470.003475.001265244068080
2017-01-303485.003510.003475.003480.0029194101966765
2017-01-273455.003470.003455.003470.002861099118425
2017-01-263440.003465.003440.003450.0032583112658625
2017-01-253480.003480.003460.003475.002381682736600
2017-01-243420.003425.003410.003420.001157339565665
2017-01-233425.003450.003420.003430.001553853340625
2017-01-203390.003400.003380.003390.00674022856890
2017-01-193385.003400.003385.003395.001281043433905
2017-01-183400.003410.003395.003410.001426848547735
2017-01-173440.003450.003440.003450.00960733092405
2017-01-163455.003465.003440.003440.001020535242520
2017-01-133445.003450.003420.003445.002230476596245
2017-01-123455.003490.003445.003465.002653091928755
2017-01-113475.003495.003460.003495.0050507175874085
2017-01-103455.003475.003445.003465.0046907162396890
2017-01-063410.003440.003405.003425.00117261401357290
2017-01-053385.003410.003370.003405.0099156337073185
2017-01-043340.003370.003340.003360.0071605240218880
2016-12-303260.003270.003250.003260.002185471188920
2016-12-293260.003270.003255.003270.001220339836100
2016-12-283275.003285.003270.003280.00779625559600
2016-12-273255.003270.003255.003260.0037900123531595
2016-12-263300.003300.003275.003275.0035065115288725
2016-12-223315.003330.003300.003300.001934664096785
2016-12-213320.003365.003320.003320.002742191435945
2016-12-203310.003325.003305.003315.001316743602865
2016-12-193340.003355.003330.003330.0038467128622485
2016-12-163275.003300.003265.003290.0034553113173005
2016-12-153330.003365.003325.003350.0031018103681995
2016-12-143295.003310.003295.003310.001734457337910
2016-12-133280.003300.003275.003285.0032046105362375
2016-12-123260.003260.003225.003260.0032392105203500
2016-12-093280.003290.003270.003285.001591052164775
2016-12-083280.003310.003280.003285.002693688777430
2016-12-073280.003280.003265.003275.001327643404030
2016-12-063270.003290.003260.003280.002760990443815
2016-12-053225.003245.003225.003240.002243072590720
2016-12-023195.003215.003190.003210.002123267990015
2016-12-013200.003200.003175.003195.002825890146925
2016-11-303180.003195.003180.003185.00668321279905
2016-11-293175.003195.003175.003185.001966862699155
2016-11-283160.003175.003155.003170.001285840683345
2016-11-253190.003195.003160.003170.002381375658915
2016-11-243225.003225.003180.003195.002980295298490
2016-11-223190.003230.003190.003225.0071217228786815
2016-11-213140.003165.003140.003160.002395975434525
2016-11-183165.003170.003140.003165.001717054216900
2016-11-173155.003175.003155.003165.001037632857370
2016-11-163165.003180.003150.003155.001932761146985
2016-11-153120.003165.003120.003150.001523947870750
2016-11-143125.003135.003110.003120.0037894118308270
2016-11-113190.003210.003165.003185.003063097526690
2016-11-103235.003265.003215.003215.0051763167659810
2016-11-093225.003240.003125.003170.0078334249511030
2016-11-083200.003220.003200.003210.0035920115156875
2016-11-073160.003195.003160.003190.0043187137335680
2016-11-043150.003165.003135.003145.002916691896085
2016-11-023175.003175.003145.003160.002834589685525
2016-11-013175.003175.003155.003170.002812388995855
2016-10-313165.003170.003150.003170.0036830116409755
2016-10-283130.003160.003130.003160.0038591121387530
2016-10-273110.003115.003095.003110.001717553283440
2016-10-263100.003115.003090.003105.0047647147935880
2016-10-253045.003070.003045.003065.0042173128916900
2016-10-243020.003040.003010.003025.0041118124196470
2016-10-213035.003035.003000.003005.003366981016421755
2016-10-203035.003050.003035.003045.0046831142405470
2016-10-193040.003060.003040.003040.0098459300382675
2016-10-183030.003050.003025.003050.0051044154803175
2016-10-173035.003055.003030.003055.002723582927055
2016-10-143020.003035.003010.003010.00149605451746435
2016-10-133060.003070.003055.003065.0089601274271965
2016-10-123065.003075.003040.003070.00138268422910150
2016-10-113115.003135.003110.003120.0036827114906150
2016-10-073140.003140.003100.003100.00148750463393460
2016-10-063165.003175.003130.003145.0073871232657820
2016-10-053155.003185.003145.003185.0050079158058700
2016-10-043200.003200.003180.003180.0051800165273265
2016-10-033230.003240.003215.003220.002205471120475
2016-09-303240.003245.003220.003230.0043770141518080
2016-09-293245.003275.003245.003270.002644886272090
2016-09-283225.003235.003200.003215.0051674166163275
2016-09-273250.003280.003240.003275.002181571004635
2016-09-263320.003320.003260.003280.001120136845620
2016-09-233320.003335.003310.003320.001196539715595
2016-09-213265.003320.003265.003320.00893729394200
2016-09-203250.003265.003240.003255.001515349283330
2016-09-163285.003285.003265.003275.002123269595185
2016-09-153310.003315.003295.003305.00902229794065
2016-09-143315.003335.003305.003320.001461648459955
2016-09-133335.003355.003335.003355.00676122597880
2016-09-123385.003385.003350.003360.001131938131355
2016-09-093425.003445.003425.003430.00367312611925
2016-09-083440.003450.003430.003450.00661922788300
2016-09-073445.003470.003440.003460.00500817296800
2016-09-063440.003450.003430.003450.00442515240725
2016-09-053410.003435.003400.003410.00769326285415
2016-09-023360.003365.003345.003365.00842128257980
2016-09-013370.003375.003355.003375.00820227618100
2016-08-313375.003395.003370.003390.00599020253235
2016-08-303400.003420.003390.003400.00336811459365
2016-08-293365.003395.003365.003385.00482916299925
2016-08-263345.003360.003340.003355.00394813220790
2016-08-253360.003375.003345.003365.002199673913450
2016-08-243430.003435.003420.003420.00295710145115
2016-08-233415.003420.003405.003420.00399213615535
2016-08-223445.003450.003420.003435.00792327249820
2016-08-193485.003490.003470.003480.00375113043490
2016-08-183475.003485.003465.003485.00405014083755
2016-08-173465.003490.003465.003475.00604221006095
2016-08-163475.003495.003470.003475.001404448849910
2016-08-153520.003525.003500.003515.001647557890555
2016-08-123595.003605.003590.003605.00849730559025
2016-08-103600.003655.003600.003645.001035137579125
2016-08-093610.003625.003605.003615.00624622580745
2016-08-083575.003605.003570.003585.00779527952925
2016-08-053580.003600.003575.003595.00704425272315
2016-08-043605.003620.003575.003585.00891232008585
2016-08-033645.003645.003605.003610.001576457058490
2016-08-023630.003650.003630.003645.00572720842365
2016-08-013620.003640.003605.003615.00657023779855
2016-07-293645.003655.003600.003630.0075466274742360
2016-07-283630.003675.003615.003670.00115098418902410
2016-07-273520.003555.003490.003530.0032087113060580
2016-07-263500.003520.003465.003480.001542053816455
2016-07-253530.003530.003490.003500.001875965894095
2016-07-223570.003580.003550.003555.001919768542410
2016-07-213550.003565.003540.003545.0031664112574105
2016-07-203540.003565.003530.003535.001982670321700
2016-07-193535.003550.003495.003550.0086876306496280
2016-07-153520.003575.003520.003530.00114724406955445
2016-07-143470.003510.003470.003500.0052683184156240
2016-07-133490.003500.003460.003475.0048372168625820
2016-07-123450.003475.003440.003460.0046817161937835
2016-07-113395.003430.003385.003425.0059752203447490
2016-07-083380.003380.003335.003345.001094336754815
2016-07-073380.003385.003365.003370.002121671589595
2016-07-063350.003365.003310.003355.002628387837740
2016-07-053375.003375.003300.003310.002503583403250
2016-07-043355.003375.003335.003365.0037207124831760
2016-07-013265.003285.003255.003285.002066767534390
2016-06-303215.003215.003200.003200.001608551599455
2016-06-293135.003150.003125.003145.00729722892810
2016-06-283115.003125.003095.003110.001784455445890
2016-06-273130.003170.003130.003140.001789156207570
2016-06-243190.003190.003080.003105.0043306135321790
2016-06-233185.003195.003175.003185.001604651085500
2016-06-223190.003190.003175.003180.001432645614425
2016-06-213190.003215.003185.003205.001211038658570
2016-06-203160.003170.003150.003155.001755255464235
2016-06-173180.003190.003155.003160.0052487166571960
2016-06-163225.003240.003190.003200.002662685504200
2016-06-153225.003245.003200.003245.002332375034620
2016-06-143270.003275.003255.003260.001246040644080
2016-06-133295.003300.003250.003270.002787891333560
2016-06-103330.003330.003305.003310.001331044194415
2016-06-093355.003360.003320.003345.001613353884245
2016-06-083335.003345.003325.003340.00584119475975
2016-06-073320.003335.003320.003320.001188639559895
2016-06-063295.003295.003275.003275.001296842576515
2016-06-033260.003265.003245.003255.0075034244067735
2016-06-023340.003340.003305.003305.0037183123385640
2016-06-013385.003390.003350.003350.001689556952045
2016-05-313365.003405.003360.003405.00997633785795
2016-05-303365.003365.003345.003360.001563552459880
2016-05-273385.003395.003375.003390.001124938067140
2016-05-263405.003430.003385.003430.001634655643155
2016-05-253405.003430.003400.003430.001313144896725
2016-05-243435.003440.003405.003405.001473350426920
2016-05-233475.003480.003460.003460.001103638335325
2016-05-203450.003480.003440.003465.001417649062120
2016-05-193500.003500.003465.003465.002780296846215
2016-05-183535.003535.003510.003520.00470816577460
2016-05-173525.003540.003520.003535.001065337613425

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog