11.07
price up icon0.45%   0.05
after-market アフターアワーズ: 11.03 -0.04 -0.36%
loading

Sprott Physical Silver Trust (PSLV) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-05 $11.16 $11.06 $0.105 4,192,422.0 +0.45%
2024-11-04 $11.10 $10.92 $0.18 4,999,118.0 +0.55%
2024-11-01 $11.22 $10.96 $0.26 9,949,559.0 -1.08%
2024-10-31 $11.27 $11.00 $0.27 9,839,782.0 -3.15%
2024-10-30 $11.53 $11.33 $0.20 11,344,023.0 -1.97%
2024-10-29 $11.70 $11.54 $0.16 8,045,671.0 +2.19%
2024-10-28 $11.50 $11.36 $0.1397 6,684,388.0 +0.62%
2024-10-25 $11.50 $11.29 $0.21 7,767,569.0 -0.26%
2024-10-24 $11.57 $11.21 $0.356 6,969,368.0 +0.26%
2024-10-23 $11.52 $11.28 $0.24 8,764,151.0 -3.24%
2024-10-22 $11.77 $11.53 $0.2399 9,881,585.0 +2.89%
2024-10-21 $11.53 $11.25 $0.28 9,766,723.0 +0.97%
2024-10-18 $11.33 $10.90 $0.426 17,161,634.0 +5.42%
2024-10-17 $10.82 $10.59 $0.23 6,676,630.0 +0.09%
2024-10-16 $10.86 $10.66 $0.20 5,690,898.0 +0.47%
2024-10-15 $10.71 $10.52 $0.1872 5,234,548.0 +0.95%
2024-10-14 $10.64 $10.48 $0.16 4,117,683.0 -1.12%
2024-10-11 $10.69 $10.59 $0.1019 5,489,919.0 +1.62%
2024-10-10 $10.53 $10.34 $0.1899 6,845,223.0 +1.94%
2024-10-09 $10.36 $10.19 $0.175 7,652,160.0 -0.68%
2024-10-08 $10.54 $10.15 $0.3924 9,483,082.0 -2.72%

Sprott Physical Silver Trust (PSLV) 株の年ごとの株価履歴

この詳細な分析では、Sprott Physical Silver Trust株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPSLV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sprott Physical Silver Trust株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のSprott Physical Silver Trust (PSLV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $11.22 $10.92 $0.30 23,333,521.0 -0.09%
2024-10 $11.77 $10.15 $1.62 180,707,974.0 +6.03%
2024-09 $10.84 $9.42 $1.42 126,909,280.0 +6.42%
2024-08 $10.25 $9.12 $1.13 108,454,451.0 -0.91%
2024-07 $10.79 $9.34 $1.45 87,599,172.0 -0.20%
2024-06 $10.53 $9.64 $0.8917 101,893,209.0 -2.74%
2024-05 $10.88 $8.81 $2.07 91,035,886.0 +14.85%
2024-04 $9.97 $8.27 $1.71 120,599,540.0 +7.24%
2024-03 $8.53 $7.52 $1.01 61,516,351.0 +9.66%
2024-02 $7.87 $7.40 $0.47 39,050,685.0 -1.56%
2024-01 $8.14 $7.40 $0.7399 58,603,854.0 -4.95%

2023年のSprott Physical Silver Trust (PSLV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $8.66 $7.68 $0.98 55,897,296.0 -5.39%
2023-11 $8.56 $7.46 $1.11 50,988,184.0 +9.91%
2023-10 $8.04 $7.08 $0.9565 64,632,053.0 +2.51%
2023-09 $8.47 $7.57 $0.90 64,883,620.0 -9.33%
2023-08 $8.56 $7.70 $0.86 49,970,471.0 -1.07%
2023-07 $8.64 $7.71 $0.935 45,279,228.0 +8.47%
2023-06 $8.36 $7.61 $0.75 39,899,446.0 -4.30%
2023-05 $8.99 $7.86 $1.13 58,744,018.0 -4.91%
2023-04 $8.98 $8.26 $0.72 69,724,898.0 +2.64%
2023-03 $8.34 $6.85 $1.49 101,723,472.0 +16.32%
2023-02 $8.31 $7.05 $1.26 63,501,929.0 -11.15%
2023-01 $8.40 $7.76 $0.6399 66,299,471.0 -2.06%

2022年のSprott Physical Silver Trust (PSLV) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $8.34 $7.50 $0.837 107,741,615.0 +9.43%
2022-11 $7.54 $6.58 $0.9596 87,912,727.0 +12.56%
2022-10 $7.29 $6.33 $0.96 103,193,400.0 +1.06%
2022-09 $6.89 $6.16 $0.73 89,185,070.0 +5.08%
2022-08 $7.18 $6.29 $0.89 63,374,894.0 -9.22%
2022-07 $6.94 $6.20 $0.74 78,189,317.0 +0.58%
2022-06 $7.66 $6.88 $0.782 68,571,694.0 -6.50%
2022-05 $8.04 $7.08 $0.96 97,920,364.0 -7.05%
2022-04 $9.17 $7.91 $1.26 101,028,460.0 -9.46%
2022-03 $9.31 $8.50 $0.815 151,447,594.0 +3.42%
2022-02 $8.78 $7.62 $1.16 69,366,493.0 +9.00%
2022-01 $8.54 $7.60 $0.9383 66,978,383.0 -2.99%
$114.52
price up icon 1.80%
asset_management STT
$92.91
price up icon 0.70%
asset_management RJF
$146.45
price up icon 0.76%
$164.44
price up icon 2.98%
asset_management AMP
$513.95
price up icon 1.45%
asset_management BN
$55.75
price up icon 3.51%
大文字化:     |  ボリューム (24 時間):