純銀上場信託(現物国内保管型)の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/08/12 | 8,180 | 8,300 | 7,730 | 8,030 | -1,050 | -11.6% | 161,169 |
2020/08/11 | 9,220 | 9,330 | 9,050 | 9,080 | -30 | -0.3% | 73,088 |
2020/08/07 | 9,440 | 9,540 | 8,800 | 9,110 | +260 | +2.9% | 130,035 |
2020/08/06 | 8,560 | 8,850 | 8,560 | 8,850 | +440 | +5.2% | 70,750 |
2020/08/05 | 8,410 | 8,430 | 8,220 | 8,410 | +510 | +6.5% | 74,461 |
2020/08/04 | 7,920 | 7,930 | 7,800 | 7,900 | -10 | -0.1% | 18,190 |
2020/08/03 | 7,940 | 7,970 | 7,850 | 7,910 | +310 | +4.1% | 38,248 |
2020/07/31 | 7,360 | 7,640 | 7,290 | 7,600 | +20 | +0.3% | 67,318 |
2020/07/30 | 7,940 | 7,970 | 7,550 | 7,580 | -610 | -7.4% | 110,996 |
2020/07/29 | 8,090 | 8,290 | 8,090 | 8,190 | +110 | +1.4% | 46,995 |
2020/07/28 | 8,370 | 8,800 | 7,980 | 8,080 | +160 | +2% | 118,188 |
2020/07/27 | 7,710 | 7,980 | 7,590 | 7,920 | +130 | +1.7% | 92,357 |
2020/07/22 | 7,760 | 7,790 | 7,480 | 7,790 | +770 | +11% | 78,699 |
2020/07/21 | 6,890 | 7,020 | 6,860 | 7,020 | +330 | +4.9% | 35,182 |
2020/07/20 | 6,620 | 6,770 | 6,620 | 6,690 | +70 | +1.1% | 16,446 |
2020/07/17 | 6,710 | 6,710 | 6,610 | 6,620 | -120 | -1.8% | 27,521 |
2020/07/16 | 6,900 | 6,920 | 6,740 | 6,740 | -110 | -1.6% | 26,446 |
2020/07/15 | 6,820 | 6,900 | 6,790 | 6,850 | +60 | +0.9% | 25,677 |
2020/07/14 | 6,840 | 6,840 | 6,700 | 6,790 | -50 | -0.7% | 37,318 |
2020/07/13 | 6,720 | 6,860 | 6,620 | 6,840 | +220 | +3.3% | 55,012 |
2020/07/10 | 6,420 | 6,800 | 6,360 | 6,620 | +240 | +3.8% | 82,042 |
2020/07/09 | 6,230 | 6,380 | 6,210 | 6,380 | +210 | +3.4% | 24,771 |
2020/07/08 | 6,170 | 6,180 | 6,110 | 6,170 | +60 | +1% | 21,408 |
2020/07/07 | 6,090 | 6,130 | 6,050 | 6,110 | +70 | +1.2% | 13,979 |
2020/07/06 | 6,080 | 6,080 | 6,010 | 6,040 | -20 | -0.3% | 9,475 |
2020/07/03 | 6,080 | 6,080 | 6,030 | 6,060 | +40 | +0.7% | 5,951 |
2020/07/02 | 6,030 | 6,060 | 6,010 | 6,020 | -50 | -0.8% | 9,200 |
2020/07/01 | 6,060 | 6,090 | 6,000 | 6,070 | +130 | +2.2% | 28,910 |
2020/06/30 | 6,010 | 6,010 | 5,940 | 5,940 | -30 | -0.5% | 7,453 |
2020/06/29 | 6,000 | 6,000 | 5,940 | 5,970 | +100 | +1.7% | 16,223 |
2020/06/26 | 5,980 | 5,990 | 5,870 | 5,870 | -10 | -0.2% | 6,201 |
2020/06/25 | 5,880 | 5,910 | 5,820 | 5,880 | -80 | -1.3% | 16,593 |
2020/06/24 | 6,040 | 6,070 | 5,920 | 5,960 | +20 | +0.3% | 15,971 |
2020/06/23 | 5,990 | 6,020 | 5,940 | 5,940 | -50 | -0.8% | 14,970 |
2020/06/22 | 5,940 | 6,040 | 5,940 | 5,990 | +70 | +1.2% | 20,918 |
2020/06/19 | 5,950 | 5,950 | 5,870 | 5,920 | -40 | -0.7% | 9,944 |
2020/06/18 | 5,970 | 5,990 | 5,930 | 5,960 | -20 | -0.3% | 8,259 |
2020/06/17 | 5,960 | 6,120 | 5,950 | 5,980 | +10 | +0.2% | 16,254 |
2020/06/16 | 5,910 | 6,020 | 5,910 | 5,970 | +90 | +1.5% | 13,856 |
2020/06/15 | 6,160 | 6,160 | 5,880 | 5,880 | -310 | -5% | 17,326 |
2020/06/12 | 6,040 | 6,200 | 6,030 | 6,190 | -50 | -0.8% | 22,184 |
2020/06/11 | 6,300 | 6,300 | 6,120 | 6,240 | ±0 | ±0% | 22,673 |
2020/06/10 | 5,960 | 6,270 | 5,950 | 6,240 | +240 | +4% | 27,104 |
2020/06/09 | 5,970 | 6,000 | 5,960 | 6,000 | +70 | +1.2% | 16,875 |
2020/06/08 | 5,930 | 5,970 | 5,900 | 5,930 | -70 | -1.2% | 20,952 |
2020/06/05 | 6,000 | 6,000 | 5,940 | 6,000 | +70 | +1.2% | 17,303 |
2020/06/04 | 5,980 | 5,990 | 5,880 | 5,930 | -50 | -0.8% | 35,625 |
2020/06/03 | 5,950 | 5,990 | 5,940 | 5,980 | +240 | +4.2% | 56,114 |
2020/06/02 | 5,950 | 5,970 | 5,740 | 5,740 | -150 | -2.5% | 32,387 |
2020/06/01 | 5,820 | 5,890 | 5,800 | 5,890 | +280 | +5% | 21,356 |
1051~
1100
件表示中 / 1634件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム