1542東証Ｅ貸借
構成銘柄 ETF銘柄一覧
純銀上場信託（現物国内保管型） 株価時系列データ
PTS
14,250
円
(17:38)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 17,450 (24/04/16) | 9,607 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 17,450 (24/04/16) | 9,607 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 14,000 | 14,425 | 13,915 | 14,260 | +185 | +1.3 | 100,701 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/6 | 7,300 | 7,860 | 7,300 | 7,800 | +560 | +7.7 | 83,243 |
| 10/30 | 7,750 | 7,780 | 7,210 | 7,240 | -570 | -7.3 | 64,835 |
| 10/23 | 7,750 | 7,960 | 7,700 | 7,810 | +20 | +0.3 | 50,666 |
| 10/16 | 8,000 | 8,190 | 7,650 | 7,790 | +100 | +1.3 | 117,365 |
| 10/9 | 7,560 | 7,740 | 7,420 | 7,690 | +160 | +2.1 | 78,915 |
| 10/2 | 7,340 | 7,740 | 7,200 | 7,530 | +200 | +2.7 | 81,328 |
| 9/25 | 7,780 | 7,810 | 6,970 | 7,330 | -1,070 | -12.7 | 205,822 |
| 9/18 | 8,460 | 8,610 | 8,350 | 8,400 | -60 | -0.7 | 68,659 |
| 9/11 | 8,560 | 8,620 | 8,410 | 8,460 | -30 | -0.4 | 57,751 |
| 9/4 | 8,850 | 9,050 | 8,430 | 8,490 | -130 | -1.5 | 134,304 |
| 8/28 | 8,400 | 8,700 | 8,320 | 8,620 | +20 | +0.2 | 123,366 |
| 8/21 | 8,400 | 9,030 | 8,350 | 8,600 | -90 | -1.0 | 235,305 |
| 8/14 | 9,220 | 9,330 | 7,730 | 8,690 | -420 | -4.6 | 369,170 |
| 8/7 | 7,940 | 9,540 | 7,800 | 9,110 | +1,510 | +19.9 | 331,684 |
| 7/31 | 7,710 | 8,800 | 7,290 | 7,600 | -190 | -2.4 | 435,854 |
| 7/22 | 6,620 | 7,790 | 6,620 | 7,790 | +1,170 | +17.7 | 130,327 |
| 7/17 | 6,720 | 6,920 | 6,610 | 6,620 | 0 | 0.0 | 171,974 |
| 7/10 | 6,080 | 6,800 | 6,010 | 6,620 | +560 | +9.2 | 151,675 |
| 7/3 | 6,000 | 6,090 | 5,940 | 6,060 | +190 | +3.2 | 67,737 |
| 6/26 | 5,940 | 6,070 | 5,820 | 5,870 | -50 | -0.8 | 74,653 |
| 6/19 | 6,160 | 6,160 | 5,870 | 5,920 | -270 | -4.4 | 65,639 |
| 6/12 | 5,930 | 6,300 | 5,900 | 6,190 | +190 | +3.2 | 109,788 |
| 6/5 | 5,820 | 6,000 | 5,740 | 6,000 | +390 | +7.0 | 162,785 |
| 5/29 | 5,510 | 5,660 | 5,480 | 5,610 | +180 | +3.3 | 38,019 |
| 5/22 | 5,450 | 5,760 | 5,420 | 5,430 | +180 | +3.4 | 65,553 |
| 5/15 | 5,070 | 5,250 | 5,000 | 5,250 | +255 | +5.1 | 21,482 |
| 5/8 | 4,835 | 4,995 | 4,835 | 4,995 | +115 | +2.4 | 6,499 |
| 5/1 | 5,060 | 5,060 | 4,860 | 4,880 | -180 | -3.6 | 10,682 |
| 4/24 | 5,050 | 5,300 | 4,970 | 5,060 | -290 | -5.4 | 21,764 |
| 4/17 | 5,590 | 5,590 | 5,290 | 5,350 | -200 | -3.6 | 32,253 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
