[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 
2017-10-173220.003225.003190.003190.001664753324175
2017-10-163240.003240.003225.003225.00702022689470
2017-10-133235.003255.003210.003230.002480380113985
2017-10-123220.003225.003215.003225.00694022349645
2017-10-113230.003230.003215.003215.00695222430170
2017-10-103200.003210.003195.003205.00933729890620
2017-10-063195.003200.003185.003200.00965230825790
2017-10-053195.003195.003185.003190.001714154664465
2017-10-043195.003200.003190.003190.001994463715860
2017-10-033190.003200.003185.003200.00776824775080
2017-10-023190.003190.003180.003180.0038379122229540
2017-09-293210.003220.003205.003215.00758324360935
2017-09-283210.003220.003200.003200.001983063573015
2017-09-273200.003220.003200.003220.00945830318430
2017-09-263230.003235.003220.003225.00766724754395
2017-09-253215.003220.003200.003210.002006364386035
2017-09-223235.003240.003225.003225.001197738714345
2017-09-213250.003250.003240.003240.001654153694370
2017-09-203255.003265.003255.003260.001146137339445
2017-09-193295.003295.003265.003270.001747057303210
2017-09-153315.003315.003305.003305.00421213951930
2017-09-143300.003310.003300.003300.00418313812045
2017-09-133300.003320.003300.003305.001493849458200
2017-09-123315.003320.003290.003290.00995432895385
2017-09-113325.003330.003320.003320.00809726929680
2017-09-083340.003365.003340.003365.002934298466435
2017-09-073320.003335.003320.003335.00941231333980
2017-09-063330.003345.003320.003335.001415347164765
2017-09-053350.003365.003340.003355.002613587585060
2017-09-043360.003370.003345.003360.0082526276952730
2017-09-013325.003340.003310.003315.0078475260652305
2017-08-313300.003335.003300.003320.00122453406721935
2017-08-303290.003305.003290.003295.0031244102915085
2017-08-293280.003290.003270.003275.001797358945300
2017-08-283265.003275.003255.003260.0030219853705
2017-08-253260.003280.003260.003280.001091835686435
2017-08-243255.003265.003250.003260.00464915134390
2017-08-233255.003260.003255.003255.0023997811785
2017-08-223255.003270.003245.003255.001695455241010
2017-08-213265.003265.003255.003255.00951431013785
2017-08-183270.003270.003245.003270.001885461435860
2017-08-173270.003290.003270.003270.0034582113422360
2017-08-163260.003260.003250.003250.00329310723080
2017-08-153270.003270.003240.003255.00997832496825
2017-08-143280.003285.003275.003280.001368644884735
2017-08-103270.003275.003265.003265.001655054156660
2017-08-093275.003275.003260.003265.001802258845280
2017-08-083260.003280.003260.003265.0030841100793535
2017-08-073250.003260.003240.003240.001138137012535
2017-08-043220.003260.003220.003250.0059850193646995
2017-08-033195.003210.003195.003200.0034460110345780
2017-08-023180.003195.003175.003185.0036711116951595
2017-08-013170.003180.003165.003170.002642783791715
2017-07-313170.003180.003165.003170.001050933323905
2017-07-283175.003180.003165.003175.001182537509950
2017-07-273180.003185.003175.003185.00531716906165
2017-07-263180.003185.003180.003180.0027738821270
2017-07-253175.003180.003170.003180.00447914227055
2017-07-243175.003180.003170.003175.00685921763990
2017-07-213180.003185.003170.003180.00316410061130
2017-07-203170.003175.003160.003170.001775256235580
2017-07-193190.003190.003175.003175.00745923705640
2017-07-183200.003200.003170.003185.0072998231827160
2017-07-143185.003185.003175.003180.001765556164355
2017-07-133200.003220.003190.003195.003049997577945
2017-07-123175.003185.003175.003185.00661721048295
2017-07-113185.003185.003175.003185.001207338389165
2017-07-103195.003195.003185.003185.00390512461055
2017-07-073190.003190.003180.003185.00510916270535
2017-07-063190.003195.003175.003190.00987131440530
2017-07-053200.003200.003185.003190.00517816536730
2017-07-043190.003190.003180.003190.0034534109958175
2017-07-033210.003215.003200.003210.001307541918875
2017-06-303205.003205.003190.003205.00853427304400
2017-06-293200.003215.003195.003210.001027432969290
2017-06-283190.003200.003185.003190.001141836438040
2017-06-273195.003200.003180.003185.001383844145110
2017-06-263205.003205.003195.003205.00665321305245
2017-06-233205.003205.003190.003200.00625220006550
2017-06-223205.003205.003190.003200.00828726522320
2017-06-213200.003200.003175.003175.001919761159100
2017-06-203210.003215.003200.003210.00877928161085
2017-06-193195.003205.003190.003205.00625519985980
2017-06-163185.003190.003170.003180.001493847535340
2017-06-153180.003195.003180.003180.002048365244400
2017-06-143190.003190.003170.003170.0066395211250015
2017-06-133215.003225.003210.003220.00544817516600
2017-06-123205.003225.003200.003220.001378544284640
2017-06-093210.003215.003195.003205.0039880127755350
2017-06-083225.003225.003215.003220.002806390416115
2017-06-073250.003250.003240.003250.00418513587665
2017-06-063245.003250.003240.003250.001214039387365
2017-06-053250.003255.003230.003245.002659286279020
2017-06-023230.003240.003220.003225.0045343146418905
2017-06-013240.003255.003240.003245.00744624181930
2017-05-313230.003245.003225.003245.001926662231985
2017-05-303280.003285.003265.003265.00801426245260
2017-05-293285.003300.003275.003275.001804359366840
2017-05-263270.003275.003260.003265.00665521745130
2017-05-253270.003275.003265.003275.00898129359500
2017-05-243265.003270.003255.003265.00606719787410
2017-05-233255.003265.003245.003260.001214739536195
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

   ※ 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