Japan Physical Silver ETF (1542)

1542
🏛️ Japon →
20,675.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 20,280.00 20,380.00 20,265.00 20,340.00 7.5K
09:05 20,380.00 20,385.00 20,200.00 20,255.00 4.3K
09:10 20,280.00 20,380.00 20,205.00 20,380.00 3.4K
09:15 20,365.00 20,415.00 20,325.00 20,400.00 5.0K
09:20 20,400.00 20,525.00 20,400.00 20,495.00 4.9K
09:25 20,495.00 20,495.00 20,395.00 20,470.00 1.3K
09:30 20,450.00 20,495.00 20,450.00 20,475.00 1.1K
09:35 20,460.00 20,560.00 20,450.00 20,545.00 2.6K
09:40 20,535.00 20,555.00 20,500.00 20,500.00 1.0K
09:45 20,475.00 20,525.00 20,420.00 20,495.00 2.2K
09:50 20,490.00 20,675.00 20,490.00 20,580.00 2.0K
09:55 20,580.00 20,620.00 20,525.00 20,605.00 1.4K
10:00 20,550.00 20,625.00 20,550.00 20,625.00 0.7K
10:05 20,635.00 20,670.00 20,600.00 20,625.00 0.5K
10:10 20,595.00 20,625.00 20,550.00 20,580.00 0.9K
10:15 20,580.00 20,585.00 20,540.00 20,550.00 0.9K
10:20 20,550.00 20,560.00 20,500.00 20,555.00 0.5K
10:25 20,545.00 20,585.00 20,520.00 20,585.00 1.3K
10:30 20,535.00 20,585.00 20,535.00 20,555.00 0.5K
10:35 20,555.00 20,595.00 20,550.00 20,595.00 1.4K
10:40 20,595.00 20,650.00 20,590.00 20,635.00 0.9K
10:45 20,605.00 20,640.00 20,605.00 20,625.00 0.6K
10:50 20,625.00 20,640.00 20,550.00 20,590.00 1.0K
10:55 20,590.00 20,590.00 20,505.00 20,510.00 1.6K
11:00 20,505.00 20,540.00 20,500.00 20,510.00 0.5K
11:05 20,525.00 20,555.00 20,525.00 20,525.00 0.3K
11:10 20,555.00 20,560.00 20,525.00 20,535.00 0.3K
11:15 20,535.00 20,560.00 20,505.00 20,510.00 1.5K
11:20 20,510.00 20,530.00 20,440.00 20,475.00 2.0K
11:25 20,440.00 20,475.00 20,405.00 20,410.00 1.4K
11:30 20,450.00 20,450.00 20,450.00 20,450.00 0.2K
12:30 20,400.00 20,450.00 20,380.00 20,450.00 4.9K
12:35 20,450.00 20,515.00 20,435.00 20,515.00 1.8K
12:40 20,515.00 20,515.00 20,490.00 20,490.00 0.6K
12:45 20,495.00 20,565.00 20,480.00 20,515.00 1.9K
12:50 20,555.00 20,560.00 20,470.00 20,490.00 1.3K
12:55 20,490.00 20,510.00 20,480.00 20,510.00 0.5K
13:00 20,510.00 20,565.00 20,505.00 20,565.00 1.1K
13:05 20,570.00 20,605.00 20,560.00 20,595.00 0.2K
13:10 20,595.00 20,605.00 20,580.00 20,580.00 0.8K
13:15 20,580.00 20,580.00 20,560.00 20,580.00 0.4K
13:20 20,580.00 20,590.00 20,570.00 20,590.00 0.1K
13:25 20,590.00 20,620.00 20,555.00 20,570.00 0.9K
13:30 20,570.00 20,580.00 20,570.00 20,570.00 0.3K
13:35 20,565.00 20,590.00 20,555.00 20,590.00 1.1K
13:40 20,635.00 20,635.00 20,560.00 20,560.00 0.4K
13:45 20,580.00 20,635.00 20,580.00 20,630.00 0.2K
13:50 20,600.00 20,625.00 20,580.00 20,590.00 0.3K
13:55 20,600.00 20,600.00 20,585.00 20,595.00 0.1K
14:00 20,595.00 20,595.00 20,565.00 20,565.00 1.5K
14:05 20,565.00 20,585.00 20,505.00 20,525.00 1.9K
14:10 20,525.00 20,525.00 20,465.00 20,525.00 2.2K
14:15 20,470.00 20,475.00 20,465.00 20,470.00 0.3K
14:20 20,470.00 20,475.00 20,460.00 20,470.00 0.6K
14:25 20,465.00 20,580.00 20,465.00 20,580.00 1.2K
14:30 20,565.00 20,610.00 20,565.00 20,600.00 0.8K
14:35 20,605.00 20,630.00 20,400.00 20,500.00 3.1K
14:40 20,500.00 20,590.00 20,435.00 20,490.00 2.0K
14:45 20,455.00 20,495.00 20,315.00 20,350.00 2.8K
14:50 20,360.00 20,420.00 20,300.00 20,310.00 2.5K
14:55 20,310.00 20,440.00 20,310.00 20,440.00 0.8K
15:00 20,405.00 20,480.00 20,405.00 20,450.00 0.2K
15:05 20,465.00 20,600.00 20,435.00 20,600.00 1.2K
15:10 20,540.00 20,610.00 20,495.00 20,590.00 0.3K
15:15 20,590.00 20,650.00 20,580.00 20,635.00 1.2K
15:20 20,635.00 20,695.00 20,625.00 20,685.00 1.6K
15:30 20,675.00 20,675.00 20,675.00 20,675.00 2.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 20,280.00 20,695.00 20,200.00 20,675.00 0.1M
2025-09-25 19,900.00 19,935.00 19,700.00 19,860.00 0.0M
2025-09-24 19,810.00 19,985.00 19,690.00 19,710.00 0.1M
2025-09-22 20,150.00 20,150.00 19,390.00 19,570.00 0.1M
2025-09-19 19,360.00 19,555.00 18,860.00 19,350.00 0.1M
2025-09-18 19,605.00 19,840.00 19,090.00 19,360.00 0.1M
2025-09-17 20,100.00 20,290.00 19,215.00 19,575.00 0.1M
2025-09-16 19,600.00 19,980.00 19,215.00 19,865.00 0.1M
2025-09-12 18,470.00 18,855.00 18,215.00 18,800.00 0.1M
2025-09-11 18,185.00 18,270.00 18,060.00 18,165.00 0.0M
2025-09-10 18,060.00 18,200.00 17,910.00 18,185.00 0.0M
2025-09-09 18,125.00 18,320.00 18,100.00 18,155.00 0.1M
2025-09-08 17,990.00 18,100.00 17,865.00 17,965.00 0.1M
2025-09-05 17,870.00 17,955.00 17,840.00 17,930.00 0.0M
2025-09-04 18,015.00 18,100.00 17,795.00 17,910.00 0.1M
2025-09-03 18,035.00 18,140.00 17,870.00 17,905.00 0.1M
2025-09-02 17,765.00 17,915.00 17,715.00 17,875.00 0.1M
2025-09-01 17,295.00 17,700.00 17,295.00 17,660.00 0.1M
2025-08-29 16,960.00 16,975.00 16,865.00 16,910.00 0.0M
2025-08-28 16,840.00 16,895.00 16,810.00 16,890.00 0.0M
2025-08-27 16,890.00 16,890.00 16,805.00 16,815.00 0.0M
2025-08-26 16,780.00 16,975.00 16,710.00 16,925.00 0.0M
2025-08-25 16,965.00 16,970.00 16,855.00 16,915.00 0.0M
2025-08-22 16,695.00 16,740.00 16,660.00 16,695.00 0.0M
2025-08-21 16,475.00 16,515.00 16,465.00 16,515.00 0.0M
2025-08-20 16,340.00 16,340.00 16,180.00 16,185.00 0.0M
2025-08-19 16,625.00 16,650.00 16,485.00 16,500.00 0.0M
2025-08-18 16,505.00 16,620.00 16,475.00 16,600.00 0.0M
2025-08-15 16,620.00 16,620.00 16,470.00 16,560.00 0.0M
2025-08-14 16,750.00 16,780.00 16,615.00 16,625.00 0.0M
2025-08-13 16,595.00 16,785.00 16,535.00 16,785.00 0.0M
2025-08-12 16,500.00 16,660.00 16,500.00 16,605.00 0.0M
2025-08-08 16,690.00 16,710.00 16,560.00 16,685.00 0.0M
2025-08-07 16,530.00 16,650.00 16,495.00 16,650.00 0.0M
2025-08-06 16,500.00 16,535.00 16,470.00 16,520.00 0.0M
2025-08-05 16,295.00 16,350.00 16,250.00 16,255.00 0.0M
2025-08-04 16,235.00 16,330.00 16,020.00 16,330.00 0.0M
2025-08-01 16,345.00 16,370.00 16,260.00 16,315.00 0.0M
2025-07-31 16,310.00 16,450.00 16,280.00 16,370.00 0.1M
2025-07-30 16,775.00 16,790.00 16,650.00 16,710.00 0.0M
2025-07-29 16,800.00 16,810.00 16,710.00 16,760.00 0.0M
2025-07-28 16,720.00 16,810.00 16,670.00 16,810.00 0.0M
2025-07-25 17,020.00 17,120.00 16,910.00 16,910.00 0.0M
2025-07-24 17,105.00 17,105.00 16,850.00 16,855.00 0.0M
2025-07-23 17,140.00 17,190.00 17,045.00 17,170.00 0.0M
2025-07-22 17,260.00 17,290.00 16,970.00 17,170.00 0.1M
2025-07-18 16,820.00 16,900.00 16,780.00 16,860.00 0.0M
2025-07-17 16,680.00 16,910.00 16,620.00 16,685.00 0.0M
2025-07-16 16,750.00 16,750.00 16,635.00 16,715.00 0.0M
2025-07-15 16,835.00 16,860.00 16,710.00 16,805.00 0.1M
2025-07-14 16,865.00 17,100.00 16,760.00 17,100.00 0.1M
2025-07-11 16,050.00 16,300.00 16,020.00 16,300.00 0.0M
2025-07-10 15,770.00 15,800.00 15,710.00 15,800.00 0.0M
2025-07-09 15,900.00 15,960.00 15,880.00 15,900.00 0.0M
2025-07-08 15,865.00 15,935.00 15,865.00 15,935.00 0.0M
2025-07-07 15,860.00 15,860.00 15,625.00 15,715.00 0.0M
2025-07-04 15,740.00 15,780.00 15,680.00 15,715.00 0.0M
2025-07-03 15,530.00 15,700.00 15,430.00 15,685.00 0.0M
2025-07-02 15,315.00 15,365.00 15,260.00 15,360.00 0.0M
2025-07-01 15,370.00 15,400.00 15,215.00 15,380.00 0.0M
2025-06-30 15,255.00 15,420.00 15,255.00 15,400.00 0.0M
2025-06-27 15,680.00 15,715.00 15,545.00 15,585.00 0.0M
2025-06-26 15,635.00 15,635.00 15,375.00 15,375.00 0.0M
2025-06-25 15,420.00 15,520.00 15,395.00 15,520.00 0.0M
2025-06-24 15,490.00 15,590.00 15,450.00 15,520.00 0.0M
2025-06-23 15,525.00 15,790.00 15,525.00 15,725.00 0.1M
2025-06-20 15,650.00 15,670.00 15,315.00 15,320.00 0.0M
2025-06-19 15,835.00 15,855.00 15,600.00 15,600.00 0.1M
2025-06-18 15,970.00 16,100.00 15,950.00 16,100.00 0.0M
2025-06-17 15,530.00 15,610.00 15,500.00 15,570.00 0.0M
2025-06-16 15,615.00 15,615.00 15,415.00 15,500.00 0.0M
2025-06-13 15,455.00 15,590.00 15,300.00 15,490.00 0.1M
2025-06-12 15,500.00 15,555.00 15,465.00 15,470.00 0.0M
2025-06-11 15,750.00 15,770.00 15,655.00 15,670.00 0.0M
2025-06-10 15,745.00 15,750.00 15,500.00 15,630.00 0.1M
2025-06-09 15,470.00 15,470.00 15,350.00 15,450.00 0.1M
2025-06-06 15,020.00 15,360.00 15,020.00 15,305.00 0.1M
2025-06-05 14,625.00 14,660.00 14,580.00 14,645.00 0.0M
2025-06-04 14,640.00 14,750.00 14,620.00 14,660.00 0.0M
2025-06-03 14,570.00 14,590.00 14,400.00 14,465.00 0.0M
2025-06-02 14,145.00 14,150.00 14,005.00 14,120.00 0.0M
2025-05-30 14,135.00 14,170.00 14,040.00 14,050.00 0.0M
2025-05-29 14,110.00 14,310.00 14,110.00 14,310.00 0.0M
2025-05-28 14,150.00 14,200.00 14,080.00 14,200.00 0.0M
2025-05-27 14,130.00 14,135.00 14,060.00 14,060.00 0.0M
2025-05-26 14,180.00 14,190.00 14,110.00 14,170.00 0.0M
2025-05-23 14,120.00 14,150.00 14,070.00 14,150.00 0.0M
2025-05-22 14,200.00 14,305.00 14,175.00 14,295.00 0.0M
2025-05-21 14,080.00 14,095.00 14,000.00 14,090.00 0.0M
2025-05-20 13,865.00 13,890.00 13,770.00 13,780.00 0.0M
2025-05-19 13,950.00 13,975.00 13,860.00 13,905.00 0.0M
2025-05-16 14,040.00 14,040.00 13,845.00 13,905.00 0.0M
2025-05-15 13,960.00 13,965.00 13,690.00 13,740.00 0.0M
2025-05-14 14,365.00 14,365.00 14,140.00 14,190.00 0.0M
2025-05-13 14,235.00 14,415.00 14,115.00 14,410.00 0.0M
2025-05-12 14,055.00 14,270.00 14,030.00 14,270.00 0.0M
2025-05-09 14,020.00 14,060.00 13,905.00 13,990.00 0.0M
2025-05-08 13,905.00 14,085.00 13,900.00 13,900.00 0.0M
2025-05-07 14,115.00 14,115.00 13,990.00 14,090.00 0.0M
2025-05-02 13,950.00 14,555.00 13,585.00 14,030.00 0.0M
2025-05-01 13,865.00 13,865.00 13,650.00 13,710.00 0.0M
2025-04-30 13,910.00 13,960.00 13,845.00 13,910.00 0.0M
2025-04-28 13,995.00 14,075.00 13,920.00 13,980.00 0.0M
2025-04-25 14,260.00 14,260.00 13,820.00 14,110.00 0.0M
2025-04-24 14,260.00 14,335.00 14,050.00 14,110.00 0.0M
2025-04-23 13,775.00 13,820.00 13,710.00 13,820.00 0.0M
2025-04-22 13,735.00 13,750.00 13,605.00 13,680.00 0.1M
2025-04-21 13,700.00 13,800.00 13,610.00 13,715.00 0.0M
2025-04-18 13,680.00 13,780.00 13,635.00 13,670.00 0.0M
2025-04-17 13,900.00 13,935.00 13,530.00 13,745.00 0.0M
2025-04-16 13,760.00 13,810.00 13,640.00 13,700.00 0.0M
2025-04-15 13,655.00 13,750.00 13,645.00 13,705.00 0.0M
2025-04-14 13,570.00 13,620.00 13,400.00 13,615.00 0.0M
2025-04-11 13,400.00 13,440.00 13,205.00 13,385.00 0.0M
2025-04-10 13,570.00 13,645.00 13,360.00 13,645.00 0.0M
2025-04-09 12,850.00 12,940.00 12,530.00 12,920.00 0.0M
2025-04-08 13,090.00 13,300.00 12,990.00 13,120.00 0.0M
2025-04-07 12,000.00 13,335.00 11,875.00 12,650.00 0.1M
2025-04-04 13,800.00 13,990.00 13,550.00 13,755.00 0.1M
2025-04-03 14,950.00 14,970.00 14,370.00 14,515.00 0.1M
2025-04-02 15,070.00 15,170.00 15,010.00 15,080.00 0.0M
2025-04-01 15,330.00 15,480.00 15,205.00 15,290.00 0.0M
2025-03-31 15,550.00 15,575.00 15,110.00 15,445.00 0.0M
2025-03-28 15,425.00 15,435.00 15,300.00 15,400.00 0.0M
2025-03-27 14,950.00 15,035.00 14,905.00 15,025.00 0.0M
2025-03-26 14,965.00 15,080.00 14,920.00 15,050.00 0.0M
2025-03-25 14,750.00 14,795.00 14,730.00 14,775.00 0.0M
2025-03-24 14,770.00 14,770.00 14,670.00 14,720.00 0.0M
2025-03-21 14,945.00 14,945.00 14,680.00 14,725.00 0.0M
2025-03-19 15,095.00 15,600.00 14,985.00 15,120.00 0.0M
2025-03-18 14,940.00 15,040.00 14,915.00 15,040.00 0.0M
2025-03-17 14,930.00 14,930.00 14,810.00 14,905.00 0.0M
2025-03-14 14,790.00 14,890.00 14,740.00 14,890.00 0.0M
2025-03-13 14,610.00 14,630.00 14,430.00 14,450.00 0.0M
2025-03-12 14,450.00 14,460.00 14,360.00 14,395.00 0.0M
2025-03-11 14,000.00 14,095.00 13,875.00 14,095.00 0.0M
2025-03-10 14,240.00 14,420.00 14,095.00 14,215.00 0.0M
2025-03-07 14,355.00 14,355.00 14,215.00 14,245.00 0.0M
2025-03-06 14,495.00 14,550.00 14,300.00 14,395.00 0.0M
2025-03-05 14,140.00 14,240.00 14,120.00 14,240.00 0.0M
2025-03-04 14,040.00 14,040.00 13,920.00 14,000.00 0.0M
2025-03-03 13,945.00 14,010.00 13,895.00 13,940.00 0.0M
2025-02-28 13,890.00 13,930.00 13,810.00 13,875.00 0.0M
2025-02-27 14,110.00 14,115.00 14,000.00 14,090.00 0.0M
2025-02-26 14,120.00 14,235.00 14,000.00 14,100.00 0.0M
2025-02-25 14,380.00 14,475.00 14,310.00 14,320.00 0.0M
2025-02-21 14,670.00 14,705.00 14,585.00 14,645.00 0.0M
2025-02-20 14,735.00 14,735.00 14,595.00 14,670.00 0.0M
2025-02-19 14,910.00 14,910.00 14,715.00 14,765.00 0.0M
2025-02-18 14,495.00 14,665.00 14,455.00 14,640.00 0.0M
2025-02-17 14,450.00 14,630.00 14,385.00 14,475.00 0.0M
2025-02-14 14,765.00 14,965.00 14,640.00 14,965.00 0.0M
2025-02-13 14,705.00 14,830.00 14,695.00 14,780.00 0.0M
2025-02-12 14,430.00 14,530.00 14,405.00 14,510.00 0.0M
2025-02-10 14,305.00 14,445.00 14,275.00 14,415.00 0.0M
2025-02-07 14,415.00 14,500.00 14,380.00 14,460.00 0.0M
2025-02-06 14,635.00 14,645.00 14,505.00 14,565.00 0.0M
2025-02-05 14,695.00 14,705.00 14,565.00 14,705.00 0.0M
2025-02-04 14,550.00 14,550.00 14,415.00 14,490.00 0.0M
2025-02-03 14,400.00 14,490.00 14,250.00 14,315.00 0.0M
2025-01-31 14,445.00 14,490.00 14,380.00 14,435.00 0.1M
2025-01-30 14,170.00 14,185.00 14,090.00 14,120.00 0.0M
2025-01-29 14,005.00 14,050.00 13,950.00 13,950.00 0.0M
2025-01-28 13,890.00 13,940.00 13,855.00 13,880.00 0.0M
2025-01-27 14,170.00 14,170.00 13,910.00 14,010.00 0.0M
2025-01-24 14,155.00 14,295.00 14,105.00 14,245.00 0.0M
2025-01-23 14,345.00 14,355.00 14,185.00 14,300.00 0.0M
2025-01-22 14,220.00 14,325.00 14,190.00 14,255.00 0.0M
2025-01-21 14,110.00 14,130.00 13,990.00 14,125.00 0.0M
2025-01-20 14,170.00 14,230.00 13,970.00 14,140.00 0.0M
2025-01-17 14,220.00 14,220.00 14,130.00 14,145.00 0.0M
2025-01-16 14,210.00 14,255.00 14,155.00 14,225.00 0.0M
2025-01-15 14,020.00 14,030.00 13,910.00 13,985.00 0.0M
2025-01-14 13,835.00 14,000.00 13,835.00 13,905.00 0.0M
2025-01-10 14,070.00 14,260.00 14,070.00 14,235.00 0.0M
2025-01-09 14,085.00 14,095.00 14,035.00 14,070.00 0.0M
2025-01-08 14,045.00 14,085.00 14,010.00 14,080.00 0.0M
2025-01-07 13,940.00 14,075.00 13,940.00 14,075.00 0.0M
2025-01-06 13,850.00 13,900.00 13,785.00 13,800.00 0.0M