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 |
|---|---|---|---|---|---|---|---|
| 2018/09/05 | 4,860 | 4,880 | 4,850 | 4,855 | -50 | -1% | 2,854 |
| 2018/09/04 | 4,900 | 4,925 | 4,885 | 4,905 | +10 | +0.2% | 321 |
| 2018/09/03 | 4,940 | 4,940 | 4,835 | 4,895 | -40 | -0.8% | 2,217 |
| 2018/08/31 | 4,920 | 4,970 | 4,920 | 4,935 | +5 | +0.1% | 1,274 |
| 2018/08/30 | 4,945 | 4,955 | 4,915 | 4,930 | -20 | -0.4% | 1,428 |
| 2018/08/29 | 4,955 | 4,955 | 4,930 | 4,950 | ±0 | ±0% | 1,308 |
| 2018/08/28 | 4,950 | 4,960 | 4,945 | 4,950 | +10 | +0.2% | 1,355 |
| 2018/08/27 | 4,950 | 4,960 | 4,935 | 4,940 | +75 | +1.5% | 1,540 |
| 2018/08/24 | 4,940 | 4,955 | 4,865 | 4,865 | -85 | -1.7% | 3,884 |
| 2018/08/23 | 4,985 | 4,985 | 4,900 | 4,950 | -35 | -0.7% | 3,746 |
| 2018/08/22 | 4,990 | 4,995 | 4,930 | 4,985 | -5 | -0.1% | 2,079 |
| 2018/08/21 | 4,980 | 4,990 | 4,975 | 4,990 | -5 | -0.1% | 1,229 |
| 2018/08/20 | 4,965 | 4,995 | 4,965 | 4,995 | -5 | -0.1% | 3,821 |
| 2018/08/17 | 4,955 | 5,000 | 4,955 | 5,000 | +75 | +1.5% | 5,064 |
| 2018/08/16 | 4,900 | 4,930 | 4,820 | 4,925 | -75 | -1.5% | 9,824 |
| 2018/08/15 | 5,040 | 5,050 | 5,000 | 5,000 | ±0 | ±0% | 357 |
| 2018/08/14 | 5,000 | 5,010 | 4,975 | 5,000 | -20 | -0.4% | 3,899 |
| 2018/08/13 | 5,090 | 5,090 | 5,020 | 5,020 | -90 | -1.8% | 4,690 |
| 2018/08/10 | 5,130 | 5,130 | 5,090 | 5,110 | +10 | +0.2% | 269 |
| 2018/08/09 | 5,100 | 5,110 | 5,100 | 5,100 | ±0 | ±0% | 300 |
| 2018/08/08 | 5,100 | 5,130 | 5,100 | 5,100 | +10 | +0.2% | 1,624 |
| 2018/08/07 | 5,100 | 5,130 | 5,080 | 5,090 | -30 | -0.6% | 2,778 |
| 2018/08/06 | 5,120 | 5,150 | 5,110 | 5,120 | -20 | -0.4% | 2,284 |
| 2018/08/03 | 5,170 | 5,170 | 5,090 | 5,140 | -10 | -0.2% | 4,573 |
| 2018/08/02 | 5,140 | 5,180 | 5,130 | 5,150 | -20 | -0.4% | 814 |
| 2018/08/01 | 5,180 | 5,180 | 5,150 | 5,170 | +40 | +0.8% | 1,402 |
| 2018/07/31 | 5,130 | 5,150 | 5,120 | 5,130 | ±0 | ±0% | 2,347 |
| 2018/07/30 | 5,190 | 5,190 | 5,130 | 5,130 | -40 | -0.8% | 1,341 |
| 2018/07/27 | 5,240 | 5,240 | 5,110 | 5,170 | -40 | -0.8% | 9,062 |
| 2018/07/26 | 5,230 | 5,230 | 5,210 | 5,210 | ±0 | ±0% | 1,322 |
| 2018/07/25 | 5,220 | 5,220 | 5,210 | 5,210 | +10 | +0.2% | 645 |
| 2018/07/24 | 5,200 | 5,210 | 5,180 | 5,200 | -10 | -0.2% | 2,815 |
| 2018/07/23 | 5,200 | 5,210 | 5,200 | 5,210 | -10 | -0.2% | 1,151 |
| 2018/07/20 | 5,240 | 5,240 | 5,200 | 5,220 | -40 | -0.8% | 3,151 |
| 2018/07/19 | 5,300 | 5,300 | 5,260 | 5,260 | -10 | -0.2% | 888 |
| 2018/07/18 | 5,300 | 5,310 | 5,270 | 5,270 | -60 | -1.1% | 3,679 |
| 2018/07/17 | 5,340 | 5,340 | 5,320 | 5,330 | -10 | -0.2% | 258 |
| 2018/07/13 | 5,360 | 5,380 | 5,330 | 5,340 | +10 | +0.2% | 1,529 |
| 2018/07/12 | 5,340 | 5,340 | 5,330 | 5,330 | +10 | +0.2% | 89 |
| 2018/07/11 | 5,350 | 5,350 | 5,290 | 5,320 | -20 | -0.4% | 2,291 |
| 2018/07/10 | 5,340 | 5,370 | 5,340 | 5,340 | ±0 | ±0% | 617 |
| 2018/07/09 | 5,340 | 5,350 | 5,310 | 5,340 | +10 | +0.2% | 575 |
| 2018/07/06 | 5,350 | 5,350 | 5,310 | 5,330 | +10 | +0.2% | 1,914 |
| 2018/07/05 | 5,320 | 5,340 | 5,310 | 5,320 | ±0 | ±0% | 443 |
| 2018/07/04 | 5,380 | 5,380 | 5,300 | 5,320 | +20 | +0.4% | 1,556 |
| 2018/07/03 | 5,330 | 5,340 | 5,300 | 5,300 | -50 | -0.9% | 2,409 |
| 2018/07/02 | 5,380 | 5,380 | 5,350 | 5,350 | -20 | -0.4% | 892 |
| 2018/06/29 | 5,330 | 5,400 | 5,300 | 5,370 | +40 | +0.8% | 6,526 |
| 2018/06/28 | 5,330 | 5,340 | 5,320 | 5,330 | ±0 | ±0% | 827 |
| 2018/06/27 | 5,330 | 5,350 | 5,320 | 5,330 | ±0 | ±0% | 461 |
1501～
1550
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
