純プラチナ上場信託(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 |
---|---|---|---|---|---|---|---|
2018/09/07 | 2,695 | 2,709 | 2,692 | 2,709 | +13 | +0.5% | 9,558 |
2018/09/06 | 2,710 | 2,713 | 2,693 | 2,696 | -2 | -0.1% | 6,780 |
2018/09/05 | 2,695 | 2,704 | 2,686 | 2,698 | -8 | -0.3% | 8,009 |
2018/09/04 | 2,700 | 2,706 | 2,697 | 2,706 | +9 | +0.3% | 2,149 |
2018/09/03 | 2,713 | 2,713 | 2,693 | 2,697 | -18 | -0.7% | 19,673 |
2018/08/31 | 2,713 | 2,719 | 2,709 | 2,715 | ±0 | ±0% | 3,697 |
2018/08/30 | 2,725 | 2,725 | 2,713 | 2,715 | +3 | +0.1% | 7,593 |
2018/08/29 | 2,710 | 2,720 | 2,705 | 2,712 | -25 | -0.9% | 11,113 |
2018/08/28 | 2,731 | 2,747 | 2,731 | 2,737 | +27 | +1% | 34,816 |
2018/08/27 | 2,717 | 2,719 | 2,706 | 2,710 | +13 | +0.5% | 11,757 |
2018/08/24 | 2,697 | 2,718 | 2,693 | 2,697 | -11 | -0.4% | 22,729 |
2018/08/23 | 2,725 | 2,725 | 2,700 | 2,708 | -16 | -0.6% | 18,150 |
2018/08/22 | 2,721 | 2,725 | 2,712 | 2,724 | +4 | +0.1% | 4,042 |
2018/08/21 | 2,724 | 2,725 | 2,707 | 2,720 | -8 | -0.3% | 30,860 |
2018/08/20 | 2,731 | 2,735 | 2,726 | 2,728 | +6 | +0.2% | 11,370 |
2018/08/17 | 2,730 | 2,740 | 2,717 | 2,722 | +21 | +0.8% | 28,778 |
2018/08/16 | 2,650 | 2,702 | 2,647 | 2,701 | -4 | -0.1% | 49,838 |
2018/08/15 | 2,753 | 2,763 | 2,704 | 2,705 | -40 | -1.5% | 60,789 |
2018/08/14 | 2,750 | 2,765 | 2,742 | 2,745 | -45 | -1.6% | 43,711 |
2018/08/13 | 2,825 | 2,825 | 2,780 | 2,790 | -39 | -1.4% | 17,326 |
2018/08/10 | 2,845 | 2,845 | 2,829 | 2,829 | -8 | -0.3% | 1,558 |
2018/08/09 | 2,832 | 2,840 | 2,829 | 2,837 | -1 | ±0% | 3,905 |
2018/08/08 | 2,849 | 2,849 | 2,832 | 2,838 | +4 | +0.1% | 4,964 |
2018/08/07 | 2,830 | 2,834 | 2,818 | 2,834 | -18 | -0.6% | 11,064 |
2018/08/06 | 2,854 | 2,857 | 2,839 | 2,852 | +13 | +0.5% | 9,034 |
2018/08/03 | 2,839 | 2,841 | 2,832 | 2,839 | +12 | +0.4% | 1,850 |
2018/08/02 | 2,835 | 2,835 | 2,821 | 2,827 | -44 | -1.5% | 14,369 |
2018/08/01 | 2,876 | 2,880 | 2,871 | 2,871 | +29 | +1% | 8,931 |
2018/07/31 | 2,839 | 2,846 | 2,839 | 2,842 | +7 | +0.2% | 2,335 |
2018/07/30 | 2,845 | 2,850 | 2,830 | 2,835 | -7 | -0.2% | 9,292 |
2018/07/27 | 2,858 | 2,859 | 2,842 | 2,842 | -26 | -0.9% | 8,748 |
2018/07/26 | 2,881 | 2,885 | 2,868 | 2,868 | +2 | +0.1% | 6,086 |
2018/07/25 | 2,857 | 2,872 | 2,857 | 2,866 | +19 | +0.7% | 7,738 |
2018/07/24 | 2,857 | 2,857 | 2,847 | 2,847 | +17 | +0.6% | 5,286 |
2018/07/23 | 2,818 | 2,845 | 2,818 | 2,830 | +12 | +0.4% | 8,795 |
2018/07/20 | 2,831 | 2,840 | 2,800 | 2,818 | -23 | -0.8% | 36,143 |
2018/07/19 | 2,854 | 2,862 | 2,841 | 2,841 | -1 | ±0% | 10,491 |
2018/07/18 | 2,850 | 2,857 | 2,840 | 2,842 | -22 | -0.8% | 12,344 |
2018/07/17 | 2,860 | 2,867 | 2,853 | 2,864 | -21 | -0.7% | 10,492 |
2018/07/13 | 2,904 | 2,918 | 2,885 | 2,885 | +6 | +0.2% | 17,738 |
2018/07/12 | 2,856 | 2,885 | 2,856 | 2,879 | +5 | +0.2% | 10,321 |
2018/07/11 | 2,883 | 2,883 | 2,840 | 2,874 | -25 | -0.9% | 16,116 |
2018/07/10 | 2,895 | 2,912 | 2,895 | 2,899 | +4 | +0.1% | 13,965 |
2018/07/09 | 2,871 | 2,899 | 2,866 | 2,895 | +25 | +0.9% | 6,752 |
2018/07/06 | 2,855 | 2,873 | 2,855 | 2,870 | +5 | +0.2% | 18,994 |
2018/07/05 | 2,870 | 2,875 | 2,857 | 2,865 | +11 | +0.4% | 7,474 |
2018/07/04 | 2,862 | 2,867 | 2,850 | 2,854 | +69 | +2.5% | 16,747 |
2018/07/03 | 2,840 | 2,840 | 2,779 | 2,785 | -103 | -3.6% | 112,511 |
2018/07/02 | 2,912 | 2,915 | 2,888 | 2,888 | -18 | -0.6% | 17,618 |
2018/06/29 | 2,914 | 2,914 | 2,885 | 2,906 | -8 | -0.3% | 35,057 |
1401~
1450
件表示中 / 1521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