三菱ＵＦＪ信託銀行株式会社 純プラチナ上場信託（現物国内保管型）
1541その他/その他/Japan Physical Platinum ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 10,005.0 | 10,115.0 | 9,900.0 | 9,922.0 | -183.0 | -1.81% | 42,668 |
| 2026-03-12 | 10,160.0 | 10,220.0 | 10,080.0 | 10,105.0 | -255.0 | -2.46% | 47,562 |
| 2026-03-11 | 10,385.0 | 10,465.0 | 10,250.0 | 10,360.0 | +65.0 | +0.63% | 86,787 |
| 2026-03-10 | 10,015.0 | 10,360.0 | 9,960.0 | 10,295.0 | +430.0 | +4.36% | 91,823 |
| 2026-03-09 | 9,515.0 | 9,988.0 | 9,452.0 | 9,865.0 | -134.0 | -1.34% | 116,334 |
| 2026-03-06 | 9,892.0 | 10,045.0 | 9,802.0 | 9,999.0 | +16.0 | +0.16% | 62,349 |
| 2026-03-05 | 10,100.0 | 10,295.0 | 9,954.0 | 9,983.0 | +138.0 | +1.40% | 70,928 |
| 2026-03-04 | 9,685.0 | 10,090.0 | 9,651.0 | 9,845.0 | -420.0 | -4.09% | 162,256 |
| 2026-03-03 | 10,965.0 | 11,050.0 | 10,175.0 | 10,265.0 | -1000.0 | -8.88% | 180,145 |
| 2026-03-02 | 11,400.0 | 11,405.0 | 11,000.0 | 11,265.0 | +155.0 | +1.40% | 202,255 |
| 2026-02-27 | 10,530.0 | 11,140.0 | 10,445.0 | 11,110.0 | +365.0 | +3.40% | 172,352 |
| 2026-02-26 | 10,730.0 | 10,920.0 | 10,585.0 | 10,745.0 | +115.0 | +1.08% | 131,860 |
| 2026-02-25 | 10,115.0 | 10,630.0 | 10,070.0 | 10,630.0 | +560.0 | +5.56% | 146,614 |
| 2026-02-24 | 10,020.0 | 10,150.0 | 9,794.0 | 10,070.0 | +350.0 | +3.60% | 142,005 |
| 2026-02-20 | 9,779.0 | 9,781.0 | 9,551.0 | 9,720.0 | -33.0 | -0.34% | 89,408 |
| 2026-02-19 | 9,650.0 | 9,775.0 | 9,600.0 | 9,753.0 | +303.0 | +3.21% | 87,515 |
| 2026-02-18 | 9,205.0 | 9,490.0 | 9,195.0 | 9,450.0 | +255.0 | +2.77% | 89,560 |
| 2026-02-17 | 9,565.0 | 9,565.0 | 9,165.0 | 9,195.0 | -345.0 | -3.62% | 132,280 |
| 2026-02-16 | 9,531.0 | 9,644.0 | 9,473.0 | 9,540.0 | +119.0 | +1.26% | 99,140 |
| 2026-02-13 | 9,705.0 | 9,705.0 | 9,410.0 | 9,421.0 | -584.0 | -5.84% | 206,645 |
| 2026-02-12 | 10,080.0 | 10,080.0 | 9,922.0 | 10,005.0 | -35.0 | -0.35% | 132,160 |
| 2026-02-10 | 10,350.0 | 10,365.0 | 9,948.0 | 10,040.0 | -190.0 | -1.86% | 195,838 |
| 2026-02-09 | 10,500.0 | 10,525.0 | 10,065.0 | 10,230.0 | +440.0 | +4.49% | 222,862 |
| 2026-02-06 | 9,380.0 | 9,942.0 | 9,130.0 | 9,790.0 | -775.0 | -7.34% | 488,906 |
| 2026-02-05 | 11,485.0 | 11,550.0 | 10,100.0 | 10,565.0 | -630.0 | -5.63% | 405,603 |
| 2026-02-04 | 12,175.0 | 12,190.0 | 11,065.0 | 11,195.0 | -400.0 | -3.45% | 543,091 |
| 2026-02-03 | 11,000.0 | 11,800.0 | 11,000.0 | 11,595.0 | +1095.0 | +10.43% | 452,509 |
| 2026-02-02 | 11,400.0 | 11,795.0 | 10,500.0 | 10,500.0 | -3000.0 | -22.22% | 686,150 |
| 2026-01-30 | 14,700.0 | 14,750.0 | 12,505.0 | 13,500.0 | -1500.0 | -10.00% | 649,232 |
| 2026-01-29 | 14,680.0 | 15,000.0 | 14,415.0 | 15,000.0 | +620.0 | +4.31% | 427,186 |
| 2026-01-28 | 14,375.0 | 14,595.0 | 14,095.0 | 14,380.0 | -130.0 | -0.90% | 377,805 |
| 2026-01-27 | 14,000.0 | 14,985.0 | 13,550.0 | 14,510.0 | -390.0 | -2.62% | 957,085 |
| 2026-01-26 | 13,800.0 | 14,900.0 | 13,350.0 | 14,900.0 | +1930.0 | +14.88% | 931,624 |
| 2026-01-23 | 12,305.0 | 12,980.0 | 12,175.0 | 12,970.0 | +1180.0 | +10.01% | 506,162 |
| 2026-01-22 | 11,590.0 | 11,845.0 | 11,470.0 | 11,790.0 | -90.0 | -0.76% | 167,438 |
| 2026-01-21 | 11,610.0 | 11,950.0 | 11,605.0 | 11,880.0 | +480.0 | +4.21% | 310,792 |
| 2026-01-20 | 11,470.0 | 11,470.0 | 11,215.0 | 11,400.0 | +25.0 | +0.22% | 128,326 |
| 2026-01-19 | 11,500.0 | 11,500.0 | 11,305.0 | 11,375.0 | +5.0 | +0.04% | 106,422 |
| 2026-01-16 | 11,625.0 | 11,640.0 | 11,320.0 | 11,370.0 | -40.0 | -0.35% | 128,597 |
| 2026-01-15 | 11,715.0 | 11,750.0 | 11,200.0 | 11,410.0 | -340.0 | -2.89% | 298,754 |
| 2026-01-14 | 11,350.0 | 11,930.0 | 11,335.0 | 11,750.0 | +495.0 | +4.40% | 277,160 |
| 2026-01-13 | 11,495.0 | 11,535.0 | 11,000.0 | 11,255.0 | +405.0 | +3.73% | 341,938 |
| 2026-01-09 | 10,595.0 | 10,975.0 | 10,465.0 | 10,850.0 | +300.0 | +2.84% | 200,371 |
| 2026-01-08 | 11,000.0 | 11,215.0 | 10,550.0 | 10,550.0 | -540.0 | -4.87% | 282,918 |
| 2026-01-07 | 11,850.0 | 11,860.0 | 11,025.0 | 11,090.0 | -190.0 | -1.68% | 368,514 |
| 2026-01-06 | 11,100.0 | 11,415.0 | 10,925.0 | 11,280.0 | +345.0 | +3.16% | 246,309 |
| 2026-01-05 | 11,420.0 | 11,435.0 | 10,600.0 | 10,935.0 | -165.0 | -1.49% | 340,942 |
| 2025-12-30 | 10,110.0 | 11,215.0 | 10,000.0 | 11,100.0 | -510.0 | -4.39% | 712,614 |
| 2025-12-29 | 12,050.0 | 12,770.0 | 11,000.0 | 11,610.0 | -60.0 | -0.51% | 1,028,263 |
| 2025-12-26 | 11,115.0 | 11,670.0 | 10,915.0 | 11,670.0 | +910.0 | +8.46% | 598,325 |
| 2025-12-25 | 10,480.0 | 10,795.0 | 10,425.0 | 10,760.0 | -360.0 | -3.24% | 299,108 |
| 2025-12-24 | 11,240.0 | 11,320.0 | 10,700.0 | 11,120.0 | +1155.0 | +11.59% | 615,002 |
| 2025-12-23 | 10,090.0 | 10,455.0 | 9,945.0 | 9,965.0 | +285.0 | +2.94% | 441,741 |
| 2025-12-22 | 9,520.0 | 9,712.0 | 9,312.0 | 9,680.0 | +567.0 | +6.22% | 322,910 |
| 2025-12-19 | 9,150.0 | 9,185.0 | 8,805.0 | 9,113.0 | -37.0 | -0.40% | 213,963 |
| 2025-12-18 | 9,120.0 | 9,313.0 | 9,073.0 | 9,150.0 | +180.0 | +2.01% | 376,635 |
| 2025-12-17 | 8,546.0 | 8,990.0 | 8,527.0 | 8,970.0 | +640.0 | +7.68% | 324,740 |
| 2025-12-16 | 8,500.0 | 8,565.0 | 8,100.0 | 8,330.0 | -70.0 | -0.83% | 188,661 |
| 2025-12-15 | 8,000.0 | 8,400.0 | 8,000.0 | 8,400.0 | +470.0 | +5.93% | 141,891 |
| 2025-12-12 | 7,801.0 | 7,934.0 | 7,751.0 | 7,930.0 | +240.0 | +3.12% | 108,704 |
| 2025-12-11 | 7,608.0 | 7,690.0 | 7,545.0 | 7,690.0 | +37.0 | +0.48% | 100,630 |
| 2025-12-10 | 7,644.0 | 7,696.0 | 7,560.0 | 7,653.0 | +147.0 | +1.96% | 89,450 |
| 2025-12-09 | 7,520.0 | 7,541.0 | 7,459.0 | 7,506.0 | -14.0 | -0.19% | 35,880 |
| 2025-12-08 | 7,452.0 | 7,524.0 | 7,400.0 | 7,520.0 | +50.0 | +0.67% | 52,154 |
| 2025-12-05 | 7,401.0 | 7,477.0 | 7,352.0 | 7,470.0 | +26.0 | +0.35% | 66,556 |
| 2025-12-04 | 7,560.0 | 7,560.0 | 7,420.0 | 7,444.0 | -76.0 | -1.01% | 75,558 |
| 2025-12-03 | 7,502.0 | 7,569.0 | 7,405.0 | 7,520.0 | +18.0 | +0.24% | 73,421 |
| 2025-12-02 | 7,693.0 | 7,693.0 | 7,500.0 | 7,502.0 | -273.0 | -3.51% | 89,839 |
| 2025-12-01 | 7,767.0 | 7,900.0 | 7,560.0 | 7,775.0 | +290.0 | +3.87% | 178,149 |
| 2025-11-28 | 7,299.0 | 7,530.0 | 7,287.0 | 7,485.0 | +200.0 | +2.75% | 121,714 |
| 2025-11-27 | 7,170.0 | 7,285.0 | 7,135.0 | 7,285.0 | +195.0 | +2.75% | 194,391 |
| 2025-11-26 | 7,099.0 | 7,119.0 | 7,060.0 | 7,090.0 | -8.0 | -0.11% | 38,624 |
| 2025-11-25 | 7,096.0 | 7,117.0 | 7,050.0 | 7,098.0 | +123.0 | +1.76% | 40,561 |
| 2025-11-21 | 6,983.0 | 7,050.0 | 6,955.0 | 6,975.0 | -153.0 | -2.15% | 46,725 |
| 2025-11-20 | 7,131.0 | 7,163.0 | 7,099.0 | 7,128.0 | +51.0 | +0.72% | 37,266 |
| 2025-11-19 | 7,048.0 | 7,077.0 | 6,969.0 | 7,077.0 | +108.0 | +1.55% | 57,588 |
| 2025-11-18 | 7,079.0 | 7,081.0 | 6,911.0 | 6,969.0 | -128.0 | -1.80% | 70,363 |
| 2025-11-17 | 7,080.0 | 7,142.0 | 7,016.0 | 7,097.0 | -216.0 | -2.95% | 89,800 |
| 2025-11-14 | 7,350.0 | 7,422.0 | 7,283.0 | 7,313.0 | -167.0 | -2.23% | 80,259 |
| 2025-11-13 | 7,500.0 | 7,620.0 | 7,450.0 | 7,480.0 | +130.0 | +1.77% | 109,522 |
| 2025-11-12 | 7,430.0 | 7,446.0 | 7,300.0 | 7,350.0 | +14.0 | +0.19% | 54,844 |
| 2025-11-11 | 7,378.0 | 7,440.0 | 7,290.0 | 7,336.0 | +106.0 | +1.47% | 98,340 |
| 2025-11-10 | 7,204.0 | 7,254.0 | 7,111.0 | 7,230.0 | +176.0 | +2.50% | 61,273 |
| 2025-11-07 | 7,003.0 | 7,096.0 | 6,990.0 | 7,054.0 | -114.0 | -1.59% | 40,303 |
| 2025-11-06 | 7,099.0 | 7,168.0 | 7,031.0 | 7,168.0 | +183.0 | +2.62% | 46,577 |
| 2025-11-05 | 6,900.0 | 7,100.0 | 6,855.0 | 6,985.0 | -118.0 | -1.66% | 106,793 |
| 2025-11-04 | 7,478.0 | 7,507.0 | 7,100.0 | 7,103.0 | -375.0 | -5.01% | 110,806 |
| 2025-10-31 | 7,531.0 | 7,531.0 | 7,351.0 | 7,478.0 | +247.0 | +3.42% | 119,961 |
| 2025-10-30 | 7,450.0 | 7,450.0 | 7,200.0 | 7,231.0 | +81.0 | +1.13% | 90,306 |
| 2025-10-29 | 7,002.0 | 7,288.0 | 7,001.0 | 7,150.0 | +99.0 | +1.40% | 150,380 |
| 2025-10-28 | 7,301.0 | 7,330.0 | 7,051.0 | 7,051.0 | -433.0 | -5.79% | 192,682 |
| 2025-10-27 | 7,550.0 | 7,577.0 | 7,388.0 | 7,484.0 | -66.0 | -0.87% | 204,158 |
| 2025-10-23 | 7,700.0 | 7,727.0 | 7,500.0 | 7,550.0 | -327.0 | -4.15% | 270,920 |
| 2025-10-22 | 7,550.0 | 8,288.0 | 7,500.0 | 7,877.0 | -573.0 | -6.78% | 286,111 |
| 2025-10-21 | 9,500.0 | 9,546.0 | 8,408.0 | 8,450.0 | -550.0 | -6.11% | 229,109 |
| 2025-10-20 | 9,301.0 | 9,700.0 | 9,000.0 | 9,000.0 | -1030.0 | -10.27% | 312,048 |
| 2025-10-17 | 10,000.0 | 10,445.0 | 9,650.0 | 10,030.0 | +704.0 | +7.55% | 407,182 |
| 2025-10-16 | 9,110.0 | 9,330.0 | 9,032.0 | 9,326.0 | +467.0 | +5.27% | 266,022 |
| 2025-10-15 | 8,996.0 | 8,996.0 | 8,799.0 | 8,859.0 | +130.0 | +1.49% | 129,618 |
| 2025-10-14 | 8,938.0 | 9,175.0 | 8,729.0 | 8,729.0 | +91.0 | +1.05% | 278,373 |
| 2025-10-10 | 8,640.0 | 8,876.0 | 8,492.0 | 8,638.0 | -290.0 | -3.25% | 186,918 |
| 2025-10-09 | 8,830.0 | 8,935.0 | 8,500.0 | 8,928.0 | +248.0 | +2.86% | 232,351 |
| 2025-10-08 | 8,277.0 | 8,680.0 | 8,220.0 | 8,680.0 | +537.0 | +6.59% | 230,591 |
| 2025-10-07 | 8,243.0 | 8,243.0 | 7,943.0 | 8,143.0 | +243.0 | +3.08% | 129,770 |
| 2025-10-06 | 8,200.0 | 8,216.0 | 7,800.0 | 7,900.0 | +250.0 | +3.27% | 177,783 |
| 2025-10-03 | 7,603.0 | 8,094.0 | 7,603.0 | 7,650.0 | +35.0 | +0.46% | 172,902 |
| 2025-10-02 | 7,780.0 | 7,978.0 | 7,510.0 | 7,615.0 | -433.0 | -5.38% | 284,731 |
| 2025-10-01 | 8,400.0 | 8,630.0 | 7,910.0 | 8,048.0 | -379.0 | -4.50% | 342,874 |
| 2025-09-30 | 8,880.0 | 9,100.0 | 8,410.0 | 8,427.0 | -3.0 | -0.04% | 415,070 |
| 2025-09-29 | 8,624.0 | 9,245.0 | 8,197.0 | 8,430.0 | +658.0 | +8.47% | 590,528 |
| 2025-09-26 | 7,500.0 | 7,990.0 | 7,480.0 | 7,772.0 | +722.0 | +10.24% | 412,219 |
| 2025-09-25 | 7,007.0 | 7,185.0 | 6,967.0 | 7,050.0 | +83.0 | +1.19% | 203,892 |
| 2025-09-24 | 6,790.0 | 6,996.0 | 6,735.0 | 6,967.0 | +477.0 | +7.35% | 253,908 |
| 2025-09-22 | 6,314.0 | 6,490.0 | 6,261.0 | 6,490.0 | +338.0 | +5.49% | 113,869 |
| 2025-09-19 | 6,202.0 | 6,229.0 | 6,149.0 | 6,152.0 | +23.0 | +0.38% | 42,609 |
| 2025-09-18 | 6,230.0 | 6,237.0 | 6,128.0 | 6,129.0 | -99.0 | -1.59% | 47,929 |
| 2025-09-17 | 6,280.0 | 6,284.0 | 6,210.0 | 6,228.0 | -60.0 | -0.95% | 56,112 |
| 2025-09-16 | 6,300.0 | 6,300.0 | 6,250.0 | 6,288.0 | +58.0 | +0.93% | 71,135 |
| 2025-09-12 | 6,230.0 | 6,260.0 | 6,193.0 | 6,230.0 | +5.0 | +0.08% | 60,639 |
| 2025-09-11 | 6,200.0 | 6,250.0 | 6,195.0 | 6,225.0 | — | — | 41,923 |
直近120営業日分を表示