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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 4,805 | 4,960 | 4,780 | 4,910 | -130 | -2.6% | 16,845 |
| 2020/03/12 | 5,190 | 5,190 | 4,990 | 5,040 | -170 | -3.3% | 7,992 |
| 2020/03/11 | 5,240 | 5,310 | 5,190 | 5,210 | -40 | -0.8% | 4,327 |
| 2020/03/10 | 5,140 | 5,260 | 5,120 | 5,250 | +120 | +2.3% | 8,624 |
| 2020/03/09 | 5,530 | 5,540 | 5,060 | 5,130 | -410 | -7.4% | 11,748 |
| 2020/03/06 | 5,550 | 5,570 | 5,520 | 5,540 | +30 | +0.5% | 5,094 |
| 2020/03/05 | 5,520 | 5,520 | 5,480 | 5,510 | ±0 | ±0% | 511 |
| 2020/03/04 | 5,480 | 5,540 | 5,480 | 5,510 | +70 | +1.3% | 2,350 |
| 2020/03/03 | 5,430 | 5,480 | 5,380 | 5,440 | +10 | +0.2% | 3,744 |
| 2020/03/02 | 5,350 | 5,440 | 5,340 | 5,430 | -70 | -1.3% | 14,697 |
| 2020/02/28 | 5,770 | 5,770 | 5,500 | 5,500 | -350 | -6% | 13,679 |
| 2020/02/27 | 5,840 | 5,870 | 5,820 | 5,850 | -20 | -0.3% | 4,853 |
| 2020/02/26 | 5,850 | 5,900 | 5,850 | 5,870 | -160 | -2.7% | 7,868 |
| 2020/02/25 | 6,080 | 6,100 | 6,030 | 6,030 | -30 | -0.5% | 32,335 |
| 2020/02/21 | 6,060 | 6,080 | 6,050 | 6,060 | +20 | +0.3% | 8,051 |
| 2020/02/20 | 6,010 | 6,050 | 5,990 | 6,040 | +120 | +2% | 35,204 |
| 2020/02/19 | 5,880 | 5,940 | 5,880 | 5,920 | +70 | +1.2% | 10,192 |
| 2020/02/18 | 5,760 | 5,850 | 5,760 | 5,850 | +80 | +1.4% | 3,287 |
| 2020/02/17 | 5,750 | 5,800 | 5,730 | 5,770 | +20 | +0.3% | 3,625 |
| 2020/02/14 | 5,770 | 5,770 | 5,710 | 5,750 | +30 | +0.5% | 1,611 |
| 2020/02/13 | 5,710 | 5,720 | 5,700 | 5,720 | +20 | +0.4% | 984 |
| 2020/02/12 | 5,710 | 5,740 | 5,700 | 5,700 | -70 | -1.2% | 1,467 |
| 2020/02/10 | 5,750 | 5,790 | 5,740 | 5,770 | -10 | -0.2% | 594 |
| 2020/02/07 | 5,750 | 5,790 | 5,750 | 5,780 | +50 | +0.9% | 2,275 |
| 2020/02/06 | 5,710 | 5,740 | 5,680 | 5,730 | +50 | +0.9% | 1,001 |
| 2020/02/05 | 5,670 | 5,700 | 5,670 | 5,680 | -10 | -0.2% | 1,252 |
| 2020/02/04 | 5,680 | 5,720 | 5,680 | 5,690 | -10 | -0.2% | 1,686 |
| 2020/02/03 | 5,780 | 5,780 | 5,700 | 5,700 | -40 | -0.7% | 7,940 |
| 2020/01/31 | 5,720 | 5,760 | 5,720 | 5,740 | +30 | +0.5% | 1,532 |
| 2020/01/30 | 5,670 | 5,720 | 5,670 | 5,710 | +40 | +0.7% | 3,319 |
| 2020/01/29 | 5,670 | 5,680 | 5,640 | 5,670 | -120 | -2.1% | 5,992 |
| 2020/01/28 | 5,850 | 5,850 | 5,790 | 5,790 | -80 | -1.4% | 2,689 |
| 2020/01/27 | 5,850 | 5,880 | 5,840 | 5,870 | +90 | +1.6% | 3,748 |
| 2020/01/24 | 5,780 | 5,800 | 5,780 | 5,780 | ±0 | ±0% | 578 |
| 2020/01/23 | 5,800 | 5,820 | 5,780 | 5,780 | ±0 | ±0% | 947 |
| 2020/01/22 | 5,800 | 5,810 | 5,780 | 5,780 | -110 | -1.9% | 2,633 |
| 2020/01/21 | 5,870 | 5,890 | 5,870 | 5,890 | +20 | +0.3% | 21,467 |
| 2020/01/20 | 5,860 | 5,890 | 5,850 | 5,870 | +10 | +0.2% | 3,829 |
| 2020/01/17 | 5,800 | 5,860 | 5,800 | 5,860 | +60 | +1% | 3,217 |
| 2020/01/16 | 5,820 | 5,830 | 5,790 | 5,800 | +30 | +0.5% | 4,349 |
| 2020/01/15 | 5,730 | 5,780 | 5,730 | 5,770 | +50 | +0.9% | 3,769 |
| 2020/01/14 | 5,790 | 5,800 | 5,720 | 5,720 | -40 | -0.7% | 2,298 |
| 2020/01/10 | 5,800 | 5,830 | 5,750 | 5,760 | -50 | -0.9% | 5,348 |
| 2020/01/09 | 5,870 | 5,870 | 5,810 | 5,810 | -130 | -2.2% | 5,363 |
| 2020/01/08 | 5,900 | 5,940 | 5,850 | 5,940 | +140 | +2.4% | 18,615 |
| 2020/01/07 | 5,830 | 5,830 | 5,760 | 5,800 | -80 | -1.4% | 5,386 |
| 2020/01/06 | 5,810 | 5,890 | 5,810 | 5,880 | +80 | +1.4% | 6,103 |
| 2019/12/30 | 5,760 | 5,800 | 5,760 | 5,800 | ±0 | ±0% | 3,142 |
| 2019/12/27 | 5,820 | 5,820 | 5,750 | 5,800 | ±0 | ±0% | 2,096 |
| 2019/12/26 | 5,770 | 5,830 | 5,750 | 5,800 | ±0 | ±0% | 4,771 |
1151～
1200
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
