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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 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 |
2020/05/29 | 5,640 | 5,660 | 5,600 | 5,610 | +20 | +0.4% | 5,580 |
2020/05/28 | 5,580 | 5,620 | 5,560 | 5,590 | +70 | +1.3% | 5,387 |
2020/05/27 | 5,500 | 5,620 | 5,480 | 5,520 | -140 | -2.5% | 10,360 |
2020/05/26 | 5,540 | 5,660 | 5,520 | 5,660 | +140 | +2.5% | 5,595 |
2020/05/25 | 5,510 | 5,580 | 5,510 | 5,520 | +90 | +1.7% | 11,097 |
2020/05/22 | 5,530 | 5,580 | 5,430 | 5,430 | -190 | -3.4% | 11,067 |
2020/05/21 | 5,740 | 5,760 | 5,620 | 5,620 | -120 | -2.1% | 11,515 |
2020/05/20 | 5,690 | 5,750 | 5,640 | 5,740 | +200 | +3.6% | 13,042 |
2020/05/19 | 5,590 | 5,630 | 5,540 | 5,540 | -60 | -1.1% | 10,847 |
2020/05/18 | 5,450 | 5,670 | 5,420 | 5,600 | +350 | +6.7% | 19,082 |
2020/05/15 | 5,150 | 5,250 | 5,140 | 5,250 | +230 | +4.6% | 4,669 |
2020/05/14 | 5,120 | 5,140 | 5,000 | 5,020 | -40 | -0.8% | 5,059 |
2020/05/13 | 5,080 | 5,110 | 5,050 | 5,060 | +10 | +0.2% | 1,194 |
2020/05/12 | 5,170 | 5,170 | 5,040 | 5,050 | -60 | -1.2% | 6,241 |
2020/05/11 | 5,070 | 5,120 | 5,060 | 5,110 | +115 | +2.3% | 4,319 |
1051~
1100
件表示中 / 1619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