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 |
|---|---|---|---|---|---|---|---|
| 2019/12/04 | 5,550 | 5,560 | 5,530 | 5,550 | +50 | +0.9% | 4,529 |
| 2019/12/03 | 5,510 | 5,530 | 5,480 | 5,500 | -20 | -0.4% | 1,996 |
| 2019/12/02 | 5,520 | 5,550 | 5,510 | 5,520 | -10 | -0.2% | 375 |
| 2019/11/29 | 5,540 | 5,540 | 5,500 | 5,530 | +10 | +0.2% | 1,754 |
| 2019/11/28 | 5,540 | 5,540 | 5,520 | 5,520 | -30 | -0.5% | 882 |
| 2019/11/27 | 5,520 | 5,550 | 5,520 | 5,550 | +70 | +1.3% | 1,659 |
| 2019/11/26 | 5,470 | 5,500 | 5,460 | 5,480 | ±0 | ±0% | 2,183 |
| 2019/11/25 | 5,490 | 5,500 | 5,480 | 5,480 | -40 | -0.7% | 772 |
| 2019/11/22 | 5,540 | 5,540 | 5,520 | 5,520 | -20 | -0.4% | 356 |
| 2019/11/21 | 5,540 | 5,550 | 5,530 | 5,540 | ±0 | ±0% | 339 |
| 2019/11/20 | 5,530 | 5,540 | 5,520 | 5,540 | +30 | +0.5% | 340 |
| 2019/11/19 | 5,490 | 5,520 | 5,490 | 5,510 | +30 | +0.5% | 741 |
| 2019/11/18 | 5,510 | 5,510 | 5,480 | 5,480 | ±0 | ±0% | 401 |
| 2019/11/15 | 5,520 | 5,520 | 5,480 | 5,480 | -20 | -0.4% | 2,495 |
| 2019/11/14 | 5,470 | 5,530 | 5,460 | 5,500 | +30 | +0.5% | 3,884 |
| 2019/11/13 | 5,420 | 5,480 | 5,390 | 5,470 | +60 | +1.1% | 6,266 |
| 2019/11/12 | 5,440 | 5,440 | 5,400 | 5,410 | -40 | -0.7% | 2,592 |
| 2019/11/11 | 5,410 | 5,460 | 5,410 | 5,450 | -30 | -0.5% | 4,140 |
| 2019/11/08 | 5,550 | 5,580 | 5,480 | 5,480 | -180 | -3.2% | 11,309 |
| 2019/11/07 | 5,640 | 5,690 | 5,640 | 5,660 | +40 | +0.7% | 497 |
| 2019/11/06 | 5,640 | 5,670 | 5,620 | 5,620 | -100 | -1.7% | 3,679 |
| 2019/11/05 | 5,720 | 5,740 | 5,700 | 5,720 | -10 | -0.2% | 2,649 |
| 2019/11/01 | 5,740 | 5,740 | 5,700 | 5,730 | +50 | +0.9% | 6,146 |
| 2019/10/31 | 5,660 | 5,710 | 5,660 | 5,680 | +40 | +0.7% | 3,179 |
| 2019/10/30 | 5,650 | 5,680 | 5,640 | 5,640 | -10 | -0.2% | 977 |
| 2019/10/29 | 5,720 | 5,720 | 5,650 | 5,650 | -90 | -1.6% | 12,928 |
| 2019/10/28 | 5,730 | 5,750 | 5,720 | 5,740 | +20 | +0.3% | 3,166 |
| 2019/10/25 | 5,710 | 5,720 | 5,680 | 5,720 | +70 | +1.2% | 3,374 |
| 2019/10/24 | 5,630 | 5,650 | 5,630 | 5,650 | +30 | +0.5% | 2,091 |
| 2019/10/23 | 5,640 | 5,650 | 5,620 | 5,620 | -20 | -0.4% | 1,207 |
| 2019/10/21 | 5,600 | 5,640 | 5,590 | 5,640 | +10 | +0.2% | 2,255 |
| 2019/10/18 | 5,590 | 5,630 | 5,580 | 5,630 | +80 | +1.4% | 703 |
| 2019/10/17 | 5,600 | 5,620 | 5,540 | 5,550 | -50 | -0.9% | 2,406 |
| 2019/10/16 | 5,620 | 5,620 | 5,550 | 5,600 | -30 | -0.5% | 2,336 |
| 2019/10/15 | 5,680 | 5,700 | 5,600 | 5,630 | -20 | -0.4% | 5,358 |
| 2019/10/11 | 5,650 | 5,700 | 5,620 | 5,650 | -30 | -0.5% | 4,233 |
| 2019/10/10 | 5,670 | 5,690 | 5,650 | 5,680 | +40 | +0.7% | 1,073 |
| 2019/10/09 | 5,640 | 5,650 | 5,620 | 5,640 | +60 | +1.1% | 969 |
| 2019/10/08 | 5,610 | 5,610 | 5,570 | 5,580 | -40 | -0.7% | 2,224 |
| 2019/10/07 | 5,630 | 5,670 | 5,600 | 5,620 | -20 | -0.4% | 1,451 |
| 2019/10/04 | 5,660 | 5,660 | 5,600 | 5,640 | ±0 | ±0% | 4,423 |
| 2019/10/03 | 5,640 | 5,650 | 5,600 | 5,640 | +130 | +2.4% | 4,783 |
| 2019/10/02 | 5,500 | 5,540 | 5,500 | 5,510 | +60 | +1.1% | 1,095 |
| 2019/10/01 | 5,440 | 5,500 | 5,430 | 5,450 | -150 | -2.7% | 8,243 |
| 2019/09/30 | 5,670 | 5,670 | 5,520 | 5,600 | -100 | -1.8% | 10,425 |
| 2019/09/27 | 5,820 | 5,820 | 5,700 | 5,700 | -60 | -1% | 4,859 |
| 2019/09/26 | 5,730 | 5,830 | 5,730 | 5,760 | -110 | -1.9% | 4,488 |
| 2019/09/25 | 5,900 | 5,900 | 5,840 | 5,870 | +20 | +0.3% | 2,917 |
| 2019/09/24 | 5,860 | 5,940 | 5,840 | 5,850 | +110 | +1.9% | 6,990 |
| 2019/09/20 | 5,720 | 5,740 | 5,710 | 5,740 | +50 | +0.9% | 1,087 |
1201～
1250
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
