[1542 東証] 純銀上場信託(現物国内保管型) 日足 時系列データ

[1542 東証] 純銀上場信託(現物国内保管型)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-205570.005580.005550.005560.0011596445080
2017-07-195570.005580.005550.005550.0017279605880
2017-07-185550.005560.005540.005550.00404822480760
2017-07-145510.005520.005490.005510.00453724956440
2017-07-135550.005550.005530.005530.0010976078030
2017-07-125540.005560.005520.005550.00500427688250
2017-07-115490.005530.005480.005500.00547230108280
2017-07-105510.005510.005450.005460.001675291864430
2017-07-075520.005560.005510.005560.00953652706270
2017-07-065590.005590.005560.005570.00604233666240
2017-07-055570.005600.005560.005600.00720140183780
2017-07-045590.005590.005550.005570.001491983099300
2017-07-035600.005630.005600.005630.0016109047910
2017-06-305620.005650.005610.005640.00218812309710
2017-06-295620.005640.005620.005640.008174599720
2017-06-285600.005610.005580.005610.00371720792230
2017-06-275610.005610.005570.005590.00212911886590
2017-06-265590.005620.005590.005600.00213911993400
2017-06-235580.005580.005570.005580.0013977794420
2017-06-225570.005570.005540.005570.00211211720450
2017-06-215550.005560.005540.005540.00264514685640
2017-06-205570.005570.005550.005560.00289516092090
2017-06-195560.005570.005550.005560.00479526657570
2017-06-165580.005580.005550.005550.00586532597790
2017-06-155550.005590.005550.005560.00535429752340
2017-06-145570.005610.005540.005550.001513984541510
2017-06-135610.005620.005550.005580.001329974375440
2017-06-125690.005700.005630.005630.00628535692090
2017-06-095720.005720.005700.005710.00179410243220
2017-06-085720.005720.005710.005720.00285316294700
2017-06-075710.005740.005700.005720.00200511460490
2017-06-065730.005740.005680.005710.00578632980280
2017-06-055730.005740.005700.005730.00974355747130
2017-06-025700.005710.005680.005690.00415723680890
2017-06-015720.005720.005690.005700.00608534707040
2017-05-315730.005730.005700.005710.00288216452650
2017-05-305750.005750.005710.005710.00291916708820
2017-05-295730.005740.005720.005730.00196411248570
2017-05-265720.005730.005710.005720.0012957406960
2017-05-255730.005740.005700.005710.00444725453290
2017-05-245680.005690.005660.005690.00492227900040
2017-05-235670.005690.005660.005660.00216312268760
2017-05-225700.005700.005640.005640.00298816953900
2017-05-195640.005660.005630.005650.00491427726650
2017-05-185690.005690.005660.005690.00198211262160
2017-05-175720.005730.005710.005710.0016309320260
2017-05-165700.005720.005690.005710.00567432317710
2017-05-155700.005700.005650.005670.00235713377870
2017-05-125660.005670.005640.005670.001052159530410
2017-05-115630.005640.005600.005640.00543430582490
2017-05-105610.005620.005590.005600.00642836054470
2017-05-095590.005630.005590.005620.001118062725180
2017-05-085660.005670.005600.005620.0033096186412270
2017-05-025710.005770.005700.005760.00670138411810
2017-05-015830.005830.005750.005800.001327076770170
2017-04-285820.005840.005810.005840.00648037746640
2017-04-275890.005890.005870.005880.00568333414930
2017-04-265920.005920.005900.005920.00283916784070
2017-04-255920.005960.005910.005940.0013077769570
2017-04-245900.005920.005880.005910.00202211925160
2017-04-215930.005930.005910.005920.009015334500
2017-04-205930.005940.005920.005930.0015879407630
2017-04-195980.005980.005940.005950.00187911176290
2017-04-186020.006020.005980.005980.003111865560
2017-04-176020.006030.006020.006030.0011106683510
2017-04-146010.006010.005990.006010.00197111831320
2017-04-136000.006010.005990.006000.00237914273970
2017-04-126020.006020.005980.006000.00180810860740
2017-04-115980.005980.005940.005950.00402924045070
2017-04-106050.006050.006010.006030.00290417534740
2017-04-076050.006080.006030.006060.00303818417760
2017-04-066070.006070.006040.006050.005303210890
2017-04-056080.006090.006050.006070.0016399927430
2017-04-046100.006100.006070.006080.00270516445920
2017-04-036090.006090.006080.006090.0012327494930
2017-03-316070.006070.006050.006060.00458027774810
2017-03-306090.006100.006060.006060.00521331714840
2017-03-296080.006090.006060.006070.00291617699900
2017-03-286040.006040.006020.006030.00307918569080
2017-03-275980.006000.005980.005990.008214921650
2017-03-245960.005970.005950.005960.005453247840
2017-03-235950.005960.005950.005960.006754018960
2017-03-225970.005970.005930.005950.00670039882210
2017-03-215950.005980.005950.005980.0016079586550
2017-03-175960.005960.005940.005960.0010916497140
2017-03-165960.005970.005950.005960.00277716554970
2017-03-155920.005920.005900.005920.00439225950630
2017-03-145930.005940.005920.005930.00214712726430
2017-03-135910.005950.005910.005940.0012457385030
2017-03-105940.005940.005910.005920.00707241901230
2017-03-095950.006010.005950.005960.0018499110522620
2017-03-086010.006020.005990.005990.00372622384530
2017-03-076090.006110.006040.006040.00842751073340
2017-03-066140.006150.006100.006100.00496830458170
2017-03-036170.006190.006090.006090.0019973122896520
2017-03-026300.006320.006290.006300.00573336149350
2017-03-016240.006250.006240.006250.00206812919480
2017-02-286230.006260.006220.006250.00188911792060
2017-02-276220.006240.006210.006230.001181573569970
2017-02-246190.006230.006190.006210.00286217763180
2017-02-236200.006200.006190.006190.007424595370
2017-02-226220.006220.006180.006180.00362922527490
2017-02-216210.006220.006190.006200.009425845110
2017-02-206220.006220.006170.006180.00491430441480
2017-02-176250.006250.006230.006240.0010356458020
2017-02-166250.006260.006200.006260.001201474758920
2017-02-156220.006230.006210.006210.00435327058560
2017-02-146190.006190.006140.006170.0011987369650
2017-02-136190.006230.006180.006210.001203674596250
2017-02-106080.006080.006060.006060.00233214160030
2017-02-096060.006080.006040.006070.00384523312910
2017-02-086050.006060.006030.006050.0015829569400
2017-02-076030.006050.006030.006030.009715860790
2017-02-066000.006030.006000.006010.00207112466690
2017-02-036030.006030.005940.006010.00262615743520
2017-02-026040.006060.006030.006050.00495629978130
2017-02-016050.006050.006010.006020.00255315407970
2017-01-315970.005980.005920.005980.00357021264230
2017-01-306000.006000.005970.005970.00668240067570
2017-01-275850.005870.005820.005860.0014478466120
2017-01-265880.005900.005870.005870.00249614679380
2017-01-255980.005980.005880.005900.00314018619070
2017-01-245980.005980.005920.005950.00189911289320
2017-01-235970.006000.005970.005980.00569134059690
2017-01-205940.005970.005940.005950.00269616049840
2017-01-195940.005970.005920.005950.00280416654200
2017-01-185930.005930.005890.005910.00256615165070
2017-01-175900.005920.005890.005920.0013127750970
2017-01-165900.005920.005900.005920.008424974940
2017-01-135860.005890.005860.005880.0014258362050
2017-01-125920.005920.005870.005880.00301717749480
2017-01-115940.005950.005920.005940.00410724366430
2017-01-105850.005910.005850.005910.00295117355000
2017-01-065880.005890.005840.005840.00183410766000
2017-01-055860.005900.005860.005890.00226913347540
2017-01-045870.005900.005830.005880.00714041907330
2016-12-305730.005820.005730.005810.00333519290040
2016-12-295770.005770.005730.005730.0010375956920
2016-12-285770.005770.005750.005770.0014408299840
2016-12-275710.005750.005670.005700.00839047722440
2016-12-265700.005750.005700.005750.00237413559220
2016-12-225720.005770.005720.005720.00204611730140
2016-12-215750.005780.005720.005760.00414223814390
2016-12-205750.005760.005710.005710.00788745195850
2016-12-195810.005850.005790.005810.00471327409960
2016-12-165790.005840.005770.005810.001151966743030
2016-12-155980.006020.005970.005980.00666639967380
2016-12-145920.005960.005920.005930.00181910787720
2016-12-135980.006000.005960.005990.00960357467880
2016-12-125990.005990.005920.005920.00616636621350
2016-12-095910.005960.005910.005930.00243314431230
2016-12-085970.005990.005940.005950.00847150563610
2016-12-075870.005980.005850.005850.00230213569800
2016-12-065830.005910.005830.005890.00442225963190
2016-12-055850.005870.005820.005820.0015579105920
2016-12-025780.005810.005780.005800.00183610636180
2016-12-015810.005840.005730.005800.00426124636620
2016-11-305760.005760.005730.005760.00185110653540
2016-11-295740.005740.005730.005740.0010165825830
2016-11-285740.005780.005730.005760.001438882765440
2016-11-255700.005720.005650.005690.001174666942040
2016-11-245720.005720.005640.005670.00946053613790
2016-11-225680.005770.005670.005750.00611434970110
2016-11-215650.005710.005650.005690.00597333868030
2016-11-185700.005700.005660.005670.00365820767110
2016-11-175750.005750.005700.005700.00332719046230
2016-11-165750.005790.005730.005790.00230813307200
2016-11-155680.005740.005660.005690.001641993604220
2016-11-145770.005820.005660.005700.0019634112384780
2016-11-116070.006100.005890.006080.001162670502830
2016-11-105970.006050.005970.006030.00839650425280
2016-11-095920.006050.005760.005890.001052262371720
2016-11-085880.005880.005860.005860.0012767486060
2016-11-075830.005850.005800.005830.00873850901540
2016-11-045820.005840.005800.005810.00357420788330
2016-11-025890.005910.005880.005890.00812847896270
2016-11-015780.005800.005780.005800.00245214204970
2016-10-315760.005780.005750.005780.00835448135670
2016-10-285730.005760.005720.005760.0017259905360
2016-10-275740.005740.005690.005710.0014638358910
2016-10-265710.005760.005710.005750.0016879681460
2016-10-255680.005710.005660.005700.00354720166870
2016-10-245620.005660.005620.005650.00293916574520
2016-10-215700.005700.005610.005650.00425823990460
2016-10-205700.005700.005670.005700.008684931110
2016-10-195700.005700.005660.005680.0013507674860
2016-10-185650.005670.005640.005670.00200911354950
2016-10-175620.005640.005620.005630.0010145706770
2016-10-145650.005670.005620.005630.00439324814860
2016-10-135700.005700.005660.005690.00253314386950
2016-10-125650.005650.005630.005650.00449325359570
2016-10-115660.005710.005660.005700.00448825537140
2016-10-075610.005610.005560.005610.001554386919200
2016-10-065720.005720.005690.005710.001131364518480
2016-10-055680.005750.005670.005740.0019436110657780
2016-10-045950.005970.005950.005960.00172310270830
2016-10-036010.006040.005980.006010.0015929575620
2016-09-306000.006020.005990.006020.005543324860
2016-09-296020.006060.006020.006060.00201512157650
2016-09-285970.005980.005940.005940.00594335398430
2016-09-276030.006080.006020.006030.00349521123470
2016-09-266160.006170.006090.006090.00200312258190
2016-09-236160.006210.006150.006170.00469629027660
2016-09-216080.006090.006040.006090.00265616113400
2016-09-206020.006080.006020.006060.00255915495470
2016-09-166010.006010.005950.005990.00309218485730
2016-09-156040.006040.006000.006020.00373422471920
2016-09-146000.006060.005990.006060.00281916929440
2016-09-136020.006070.006020.006030.00612537062420
2016-09-126040.006060.005970.005980.00851851055360
2016-09-096170.006200.006160.006170.00514531786330
2016-09-086240.006280.006210.006240.00628639242970
2016-09-076280.006300.006270.006280.00408925728550
2016-09-066240.006260.006220.006240.0011447139300
2016-09-056200.006230.006180.006180.00769047772520
2016-09-026040.006080.006010.006040.00385723365880
2016-09-016020.006020.005970.005990.0016219700510
2016-08-315940.006000.005920.006000.00329719627160
2016-08-305970.005980.005940.005940.00525831365590
2016-08-295870.005880.005820.005880.00229613393350
2016-08-265810.005830.005790.005800.00296017206270
2016-08-255840.005840.005770.005820.00623736191310
2016-08-245860.005910.005860.005900.0010165984020
2016-08-235880.005910.005860.005910.00407723993220
2016-08-225920.005930.005900.005920.00900253271580
2016-08-196100.006130.006080.006090.00317819388550
2016-08-186090.006140.006080.006140.00357621853560
2016-08-176200.006200.006140.006160.00737345493090
2016-08-166210.006250.006200.006210.00284317704630
2016-08-156220.006230.006190.006210.00493030648210
2016-08-126300.006350.006290.006300.00512332335590
2016-08-106300.006350.006280.006340.00842553140450
2016-08-096250.006280.006250.006250.00487630535500
2016-08-086240.006260.006220.006250.00960659919280
2016-08-056340.006400.006340.006380.00304219382970
2016-08-046420.006420.006310.006350.00962761200000
2016-08-036470.006490.006430.006430.00835653999040
2016-08-026490.006490.006460.006470.00831553891310
2016-08-016470.006540.006460.006510.00672843786690
2016-07-296550.006550.006440.006440.00577137479910
2016-07-286590.006600.006550.006580.001222580452910
2016-07-276370.006420.006360.006390.00225914420880
2016-07-266370.006400.006320.006320.00697944312390
2016-07-256420.006490.006400.006420.00672643170830
2016-07-226470.006500.006470.006490.00630940892260
2016-07-216410.006440.006380.006390.00862455248510
2016-07-206500.006540.006500.006500.00909459173720
2016-07-196560.006560.006500.006500.0028307185127980
2016-07-156590.006640.006590.006610.00913660478550
2016-07-146570.006610.006550.006610.0015917104693560

   ※ 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