[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 
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
2016-05-163500.003540.003500.003520.002260579555540
2016-05-133520.003535.003490.003520.001617356785805
2016-05-123560.003565.003550.003555.001829165026665
2016-05-113550.003550.003525.003540.001769062534615
2016-05-103490.003515.003475.003505.001620956607065
2016-05-093535.003565.003530.003550.0050257178220370
2016-05-063510.003510.003490.003500.001994569846350
2016-05-023515.003530.003500.003520.0045238159043525
2016-04-283500.003520.003440.003445.002473786306870
2016-04-273470.003485.003460.003460.002774796407020
2016-04-263465.003470.003430.003435.001239042795330
2016-04-253470.003470.003425.003445.002190275654235
2016-04-223430.003480.003430.003480.002549987978045
2016-04-213440.003455.003425.003450.0051928178710005
2016-04-203410.003425.003375.003375.0038575131469415
2016-04-193300.003325.003295.003315.001064835193260
2016-04-183305.003310.003265.003290.001407946251015
2016-04-153350.003365.003325.003360.00936731310610
2016-04-143380.003380.003340.003365.001434648204425
2016-04-133375.003375.003350.003370.001651455550065
2016-04-123305.003335.003305.003330.001264241982395
2016-04-113270.003295.003235.003270.001705355661020
2016-04-083225.003260.003225.003240.001349743656240
2016-04-073250.003255.003220.003230.0034961113176780
2016-04-063280.003295.003265.003295.001270241674760
2016-04-053265.003300.003250.003300.001908162359270
2016-04-043350.003350.003305.003315.0041139137015430
2016-04-013405.003415.003390.003410.001897364550285
2016-03-313390.003395.003370.003380.001457749356215
2016-03-303415.003415.003370.003375.00856929058205
2016-03-293330.003375.003330.003370.00692223177155
2016-03-283345.003365.003330.003365.001317244113795
2016-03-253370.003380.003325.003330.002857495822080
2016-03-243375.003390.003365.003385.002210574536700
2016-03-233470.003480.003435.003440.001463850747455
2016-03-223435.003435.003415.003425.00732025083005
2016-03-183430.003450.003410.003435.001918965853025
2016-03-173430.003450.003405.003425.002540087152375
2016-03-163375.003415.003375.003415.001066036199720
2016-03-153400.003420.003375.003390.0043061146214290
2016-03-143440.003445.003410.003445.0034236117421105
2016-03-113440.003485.003425.003475.0041496143483260
2016-03-103430.003470.003430.003455.001676057751840
2016-03-093430.003430.003390.003410.0042563145214970
2016-03-083480.003495.003450.003490.0044845155947050
2016-03-073435.003445.003410.003435.0059125202649505
2016-03-043310.003330.003310.003330.001854761584870
2016-03-033300.003300.003270.003300.00780525683890
2016-03-023295.003300.003285.003290.001698755938605
2016-03-013245.003270.003245.003265.00756824678395
2016-02-293230.003240.003220.003240.00450414540695
2016-02-263240.003265.003225.003225.001702255215615
2016-02-253235.003280.003235.003275.00689922486095
2016-02-243250.003260.003245.003245.003045499037290
2016-02-233240.003240.003215.003230.002236272267575
2016-02-223285.003285.003255.003275.001484948621770
2016-02-193300.003350.003285.003295.002596085882890
2016-02-183305.003310.003290.003300.001023733795660
2016-02-173270.003300.003270.003295.00908929844615
2016-02-163295.003315.003280.003305.002238973847340
2016-02-153290.003325.003270.003310.0049307162883580
2016-02-123280.003300.003240.003265.00106134347594445
2016-02-103315.003320.003240.003245.0054612178955255
2016-02-093310.003315.003265.003290.0034558113952575
2016-02-083295.003295.003275.003290.001850660763295
2016-02-053280.003285.003265.003275.002857693642260
2016-02-043230.003260.003220.003260.001315542546025
2016-02-033195.003200.003165.003200.001439445819300
2016-02-023270.003275.003215.003240.001100935752880
2016-02-013280.003280.003260.003270.001643153775340
2016-01-293190.003260.003185.003255.002297973835515
2016-01-283240.003245.003225.003235.001826459096710
2016-01-273195.003225.003195.003225.0045862147075305
2016-01-263140.003160.003125.003150.002021163493995
2016-01-253080.003095.003065.003095.001261238877200
2016-01-222998.003035.002995.003030.001380541547767
2016-01-212992.003020.002990.003000.002986089547436
2016-01-203030.003035.002992.002995.003224496874149
2016-01-193000.003030.002997.003030.001849655585808
2016-01-183005.003030.003000.003005.002985789914750
2016-01-153080.003095.003055.003055.002239368806715
2016-01-143110.003115.003085.003105.002372573443970
2016-01-133080.003110.003070.003110.0038059117553845
2016-01-123170.003170.003060.003085.00159923498109340
2016-01-083220.003245.003200.003235.0032315104063310
2016-01-073250.003265.003220.003240.0032525105413150
2016-01-063305.003310.003255.003275.002804491854405
2016-01-053280.003305.003265.003305.002839293241410
2016-01-043335.003340.003275.003295.0052214172831090
2015-12-303325.003340.003320.003340.0035030116714220
2015-12-293310.003320.003295.003320.001712656600715
2015-12-283340.003340.003300.003300.002625487218880
2015-12-253300.003325.003285.003300.0054131178676630
2015-12-243295.003295.003280.003290.0031189102603595
2015-12-223290.003300.003280.003295.0044518146456325
2015-12-213255.003260.003235.003250.0042846139349515
2015-12-183240.003250.003200.003220.00156954507233940
2015-12-173310.003350.003290.003295.0058270193900200
2015-12-163250.003280.003250.003270.002390577960235
2015-12-153215.003240.003215.003215.002093967475380
2015-12-143225.003230.003180.003215.00107636345072435
2015-12-113270.003280.003245.003265.0044012143405790
2015-12-103290.003295.003255.003290.0036561119700205
2015-12-093295.003295.003260.003285.0038073124877505
2015-12-083295.003315.003285.003300.002713189495295
2015-12-073320.003370.003320.003360.0072270241927615
2015-12-043250.003265.003245.003250.002460080078195
2015-12-033250.003255.003220.003225.0070423227480255

   ※ 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