KabuInsight

三菱ＵＦＪ信託銀行株式会社　純銀上場信託（現物国内保管型）

1542
その他/その他/Japan Physical Silver 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
2026-03-1337,930.038,560.037,260.037,260.0-1140.0-2.97%110,081
2026-03-1238,220.039,000.038,070.038,400.0-990.0-2.51%106,998
2026-03-1139,970.040,250.039,210.039,390.0-280.0-0.71%156,129
2026-03-1039,260.040,170.038,860.039,670.0+1750.0+4.61%193,619
2026-03-0936,900.038,120.036,000.037,920.0-200.0-0.52%197,473
2026-03-0637,400.038,210.036,750.038,120.0+820.0+2.20%175,383
2026-03-0538,570.038,840.036,820.037,300.0-920.0-2.41%236,836
2026-03-0438,090.039,370.037,500.038,220.0-1270.0-3.22%319,070
2026-03-0341,810.042,570.039,000.039,490.0-4330.0-9.88%495,663
2026-03-0244,050.044,290.041,950.043,820.0+2610.0+6.33%457,569
2026-02-2740,430.041,380.040,250.041,210.0+220.0+0.54%220,453
2026-02-2640,650.041,680.040,460.040,990.0-450.0-1.09%289,265
2026-02-2540,120.041,750.039,660.041,440.0+1070.0+2.65%361,623
2026-02-2440,500.040,630.038,500.040,370.0+4070.0+11.21%462,582
2026-02-2035,800.036,300.035,440.036,300.0+560.0+1.57%262,947
2026-02-1935,000.035,870.034,650.035,740.0+1600.0+4.69%278,852
2026-02-1832,510.034,270.032,500.034,140.0+940.0+2.83%272,142
2026-02-1734,280.034,370.032,900.033,200.0-1000.0-2.92%273,805
2026-02-1634,450.034,820.033,710.034,200.0-190.0-0.55%244,893
2026-02-1334,700.035,150.033,810.034,390.0-3660.0-9.62%476,264
2026-02-1238,150.038,240.037,080.038,050.0+450.0+1.20%257,852
2026-02-1039,410.039,780.037,210.037,600.0-1190.0-3.07%492,962
2026-02-0940,150.040,420.038,790.038,790.0+2590.0+7.15%517,302
2026-02-0634,680.037,340.034,680.036,200.0-5480.0-13.15%1,212,892
2026-02-0549,040.049,430.040,630.041,680.0-5950.0-12.49%1,453,219
2026-02-0446,500.049,680.046,080.047,630.0+2350.0+5.19%1,089,882
2026-02-0343,860.046,800.043,020.045,280.0-1520.0-3.25%1,402,128
2026-02-0246,800.046,800.046,800.046,800.0-10000.0-17.61%38,522
2026-01-3062,560.065,000.052,990.056,800.0-6180.0-9.81%2,339,302
2026-01-2961,740.063,370.060,000.062,980.0+4680.0+8.03%894,695
2026-01-2856,000.058,530.055,670.058,300.0+3720.0+6.82%889,043
2026-01-2755,400.057,830.052,000.054,580.0-2270.0-3.99%1,779,421
2026-01-2654,970.057,000.054,000.056,850.0+5990.0+11.78%996,662
2026-01-2348,500.051,070.048,270.050,860.0+3400.0+7.16%621,582
2026-01-2246,000.047,630.045,610.047,460.0-170.0-0.36%428,583
2026-01-2146,140.048,330.045,860.047,630.0+1950.0+4.27%720,870
2026-01-2044,840.045,680.044,450.045,680.0+1350.0+3.05%489,873
2026-01-1944,380.044,880.043,660.044,330.0+1330.0+3.09%418,563
2026-01-1643,370.043,420.042,350.043,000.0+730.0+1.73%361,630
2026-01-1544,470.044,750.040,750.042,270.0-730.0-1.70%884,151
2026-01-1441,670.043,780.041,540.043,000.0+3060.0+7.66%684,594
2026-01-1339,400.040,120.038,640.039,940.0+4080.0+11.38%522,666
2026-01-0935,340.035,870.034,690.035,860.0+990.0+2.84%248,238
2026-01-0836,140.036,390.034,590.034,870.0-1340.0-3.70%310,275
2026-01-0738,100.038,140.036,020.036,210.0-310.0-0.85%348,734
2026-01-0635,800.036,700.035,350.036,520.0+1150.0+3.25%275,239
2026-01-0535,900.036,680.035,170.035,370.0-1180.0-3.23%467,533
2025-12-3034,920.036,890.034,120.036,550.0-1350.0-3.56%714,046
2025-12-2939,210.039,700.035,820.037,900.0+2210.0+6.19%1,047,477
2025-12-2634,630.035,800.034,550.035,690.0+1490.0+4.36%381,717
2025-12-2534,000.034,240.033,500.034,200.0+330.0+0.97%129,586
2025-12-2433,900.034,400.033,570.033,870.0+1240.0+3.80%310,325
2025-12-2333,190.033,480.032,510.032,630.0-330.0-1.00%291,721
2025-12-2231,700.033,300.031,670.032,960.0+2270.0+7.40%361,953
2025-12-1930,230.030,700.029,895.030,690.0+100.0+0.33%179,711
2025-12-1830,600.030,720.030,010.030,590.0+390.0+1.29%229,319
2025-12-1728,985.030,490.028,720.030,200.0+1595.0+5.58%251,520
2025-12-1629,270.029,280.028,210.028,605.0-385.0-1.33%236,646
2025-12-1528,845.029,300.028,610.028,990.0-330.0-1.13%307,118
2025-12-1229,020.029,330.028,905.029,320.0+890.0+3.13%220,333
2025-12-1128,055.028,750.028,000.028,430.0+520.0+1.86%210,924
2025-12-1027,670.027,940.027,625.027,910.0+1510.0+5.72%148,317
2025-12-0926,495.026,605.026,080.026,400.0-175.0-0.66%78,169
2025-12-0826,485.026,685.026,255.026,575.0+90.0+0.34%81,223
2025-12-0525,805.026,535.025,655.026,485.0+535.0+2.06%93,262
2025-12-0426,820.026,820.025,950.025,950.0-750.0-2.81%136,965
2025-12-0326,830.027,000.026,300.026,700.0+565.0+2.16%135,714
2025-12-0226,380.026,420.025,840.026,135.0+110.0+0.42%128,553
2025-12-0126,235.026,495.025,810.026,025.0+1245.0+5.02%228,678
2025-11-2824,390.024,830.024,305.024,780.0+510.0+2.10%68,533
2025-11-2724,295.024,295.023,925.024,270.0+725.0+3.08%60,899
2025-11-2623,350.023,670.023,265.023,545.0+155.0+0.66%35,288
2025-11-2523,400.023,480.023,185.023,390.0+895.0+3.98%57,312
2025-11-2123,130.023,205.022,435.022,495.0-1010.0-4.30%70,909
2025-11-2023,610.023,765.023,140.023,505.0+215.0+0.92%79,115
2025-11-1922,865.023,305.022,735.023,290.0+925.0+4.14%81,366
2025-11-1822,560.022,745.022,240.022,365.0-505.0-2.21%85,365
2025-11-1723,015.023,210.022,740.022,870.0-1145.0-4.77%96,978
2025-11-1423,995.024,385.023,900.024,015.0-755.0-3.05%92,662
2025-11-1324,415.024,900.024,140.024,770.0+1340.0+5.72%147,194
2025-11-1223,685.023,685.023,240.023,430.0+205.0+0.88%79,200
2025-11-1123,090.023,430.023,045.023,225.0+665.0+2.95%90,557
2025-11-1022,095.022,565.021,940.022,560.0+720.0+3.30%63,531
2025-11-0721,695.021,840.021,540.021,840.0+40.0+0.18%25,648
2025-11-0621,500.021,800.021,455.021,800.0+300.0+1.40%33,499
2025-11-0520,790.021,500.020,565.021,500.0+125.0+0.58%87,222
2025-11-0421,900.021,900.021,355.021,375.0-905.0-4.06%50,223
2025-10-3122,145.022,370.022,065.022,280.0+930.0+4.36%76,761
2025-10-3021,200.021,450.021,060.021,350.0+300.0+1.43%55,194
2025-10-2920,025.021,050.020,025.021,050.0+775.0+3.82%123,484
2025-10-2820,895.021,005.019,995.020,275.0-1545.0-7.08%195,167
2025-10-2721,710.022,005.021,510.021,820.0-195.0-0.89%79,322
2025-10-2321,970.022,150.021,520.022,015.0-600.0-2.65%147,827
2025-10-2221,985.023,000.021,265.022,615.0-905.0-3.85%253,653
2025-10-2125,355.025,400.023,130.023,520.0-580.0-2.41%223,544
2025-10-2025,445.026,400.024,040.024,100.0-3345.0-12.19%350,602
2025-10-1726,950.027,445.026,080.027,445.0+2025.0+7.97%262,342
2025-10-1625,045.025,420.024,700.025,420.0+855.0+3.48%201,176
2025-10-1524,890.025,465.023,870.024,565.0+445.0+1.84%208,667
2025-10-1424,585.025,450.023,820.024,120.0+1365.0+6.00%293,046
2025-10-1022,650.022,925.022,180.022,755.0-190.0-0.83%142,509
2025-10-0922,995.022,995.022,665.022,945.0+205.0+0.90%82,603
2025-10-0822,265.022,800.022,150.022,740.0+640.0+2.90%71,134
2025-10-0722,220.022,370.022,035.022,100.0+30.0+0.14%67,291
2025-10-0622,100.022,270.021,675.022,070.0+970.0+4.60%77,463
2025-10-0320,920.021,320.020,790.021,100.0-320.0-1.49%88,390
2025-10-0222,300.022,430.021,015.021,420.0-585.0-2.66%152,401
2025-10-0122,795.023,690.022,005.022,005.0-795.0-3.49%209,071
2025-09-3022,755.023,740.021,950.022,800.0+1020.0+4.68%212,351
2025-09-2921,620.022,670.021,400.021,780.0+1105.0+5.34%187,250
2025-09-2620,280.020,695.020,200.020,675.0+815.0+4.10%97,202
2025-09-2519,900.019,935.019,700.019,860.0+150.0+0.76%47,638
2025-09-2419,810.019,985.019,690.019,710.0+140.0+0.72%99,693
2025-09-2220,150.020,150.019,390.019,570.0+220.0+1.14%128,622
2025-09-1919,360.019,555.018,860.019,350.0-10.0-0.05%90,034
2025-09-1819,605.019,840.019,090.019,360.0-215.0-1.10%69,218
2025-09-1720,100.020,290.019,215.019,575.0-290.0-1.46%143,472
2025-09-1619,600.019,980.019,215.019,865.0+1065.0+5.66%110,774
2025-09-1218,470.018,855.018,215.018,800.0+635.0+3.50%61,930
2025-09-1118,185.018,270.018,060.018,165.0——36,147

直近120営業日分を表示