abrdn Physical Silver Shares ETF (SIVR)

SIVR
🏛️ アメリカ →
43.94
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 22.62 22.96 22.57 22.77 0.9M
2023-12-28 23.19 23.26 22.97 23.00 0.5M
2023-12-27 23.11 23.42 23.11 23.25 0.8M
2023-12-26 23.22 23.24 23.04 23.24 0.4M
2023-12-22 23.46 23.56 23.07 23.12 0.7M
2023-12-21 23.32 23.44 23.22 23.35 0.8M
2023-12-20 23.30 23.33 23.05 23.05 0.5M
2023-12-19 22.91 23.15 22.90 23.03 0.5M
2023-12-18 22.86 22.88 22.66 22.79 0.4M
2023-12-15 22.98 23.03 22.75 22.83 0.8M
2023-12-14 23.02 23.19 23.00 23.17 1.0M
2023-12-13 21.72 22.77 21.56 22.75 1.9M
2023-12-12 21.92 21.93 21.73 21.80 0.6M
2023-12-11 21.92 21.95 21.76 21.86 0.6M
2023-12-08 22.34 22.54 21.98 22.05 1.5M
2023-12-07 22.90 22.90 22.60 22.80 0.7M
2023-12-06 23.19 23.21 22.87 22.92 0.8M
2023-12-05 23.32 23.40 22.96 23.13 0.9M
2023-12-04 23.81 23.96 23.39 23.49 1.4M
2023-12-01 24.15 24.44 24.11 24.38 1.5M
2023-11-30 24.03 24.21 23.91 24.18 0.7M
2023-11-29 24.01 24.19 23.87 23.93 0.7M
2023-11-28 23.71 23.98 23.63 23.98 0.7M
2023-11-27 23.70 23.74 23.54 23.60 0.7M
2023-11-24 23.02 23.31 23.01 23.29 0.4M
2023-11-22 22.69 22.81 22.56 22.65 0.4M
2023-11-21 22.87 23.00 22.74 22.76 0.5M
2023-11-20 22.41 22.58 22.37 22.47 0.5M
2023-11-17 22.78 22.85 22.67 22.73 0.4M
2023-11-16 22.88 23.05 22.73 22.74 0.8M
2023-11-15 22.34 22.50 22.22 22.43 0.5M
2023-11-14 21.87 22.20 21.84 22.13 0.6M
2023-11-13 21.10 21.42 21.02 21.37 0.3M
2023-11-10 21.47 21.53 21.26 21.27 0.5M
2023-11-09 21.70 22.03 21.60 21.64 0.7M
2023-11-08 21.75 21.88 21.56 21.59 0.6M
2023-11-07 21.67 21.70 21.52 21.67 0.5M
2023-11-06 22.18 22.19 22.03 22.05 0.4M
2023-11-03 21.98 22.32 21.94 22.19 0.9M
2023-11-02 22.04 22.05 21.71 21.80 0.5M
2023-11-01 21.78 22.04 21.61 21.93 0.9M
2023-10-31 22.10 22.33 21.79 21.92 0.8M
2023-10-30 22.58 22.59 22.20 22.34 0.6M
2023-10-27 21.89 22.15 21.71 22.14 0.7M
2023-10-26 21.88 21.92 21.50 21.80 0.8M
2023-10-25 21.87 22.04 21.61 21.89 1.1M
2023-10-24 21.89 22.05 21.81 21.98 0.5M
2023-10-23 22.17 22.23 21.96 22.02 0.6M
2023-10-20 22.14 22.71 22.13 22.36 1.3M
2023-10-19 21.89 22.12 21.69 22.07 1.0M
2023-10-18 22.17 22.31 21.73 21.90 0.9M
2023-10-17 21.71 22.04 21.67 21.87 0.5M
2023-10-16 21.66 21.77 21.61 21.62 0.5M
2023-10-13 21.42 21.86 21.41 21.73 1.0M
2023-10-12 21.15 21.24 20.85 20.87 0.8M
2023-10-11 21.10 21.19 20.98 21.08 1.0M
2023-10-10 20.88 20.99 20.79 20.88 0.7M
2023-10-09 20.74 20.99 20.70 20.99 0.5M
2023-10-06 20.54 20.72 20.14 20.62 1.2M
2023-10-05 20.20 20.27 19.85 20.12 0.7M
2023-10-04 20.29 20.30 19.83 20.17 1.4M
2023-10-03 20.14 20.50 20.09 20.31 1.6M
2023-10-02 20.58 20.63 20.29 20.29 1.9M
2023-09-29 22.36 22.39 21.19 21.26 1.6M
2023-09-28 21.58 21.79 21.47 21.69 0.8M
2023-09-27 21.67 21.74 21.48 21.63 0.9M
2023-09-26 21.97 22.11 21.90 21.90 0.7M
2023-09-25 22.47 22.54 22.09 22.17 0.7M
2023-09-22 22.65 22.74 22.54 22.57 0.5M
2023-09-21 22.00 22.49 21.96 22.43 0.6M
2023-09-20 22.28 22.61 22.28 22.33 0.8M
2023-09-19 22.35 22.37 22.14 22.26 0.4M
2023-09-18 22.18 22.28 22.01 22.27 0.3M
2023-09-15 22.15 22.32 22.06 22.06 0.6M
2023-09-14 21.53 21.80 21.38 21.68 0.7M
2023-09-13 21.98 22.07 21.86 21.90 0.5M
2023-09-12 21.97 22.18 21.92 22.10 0.3M
2023-09-11 22.21 22.22 22.00 22.13 0.4M
2023-09-08 22.03 22.19 21.91 21.98 0.3M
2023-09-07 22.03 22.12 21.96 22.02 0.4M
2023-09-06 22.12 22.37 22.06 22.21 0.6M
2023-09-05 22.81 22.87 22.53 22.58 0.5M
2023-09-01 23.64 23.73 23.15 23.16 0.7M
2023-08-31 23.57 23.64 23.36 23.40 0.4M
2023-08-30 23.88 23.97 23.58 23.58 0.4M
2023-08-29 23.24 23.77 23.20 23.73 0.9M
2023-08-28 23.10 23.34 23.05 23.23 0.3M
2023-08-25 23.12 23.36 22.92 23.21 0.9M
2023-08-24 23.19 23.31 23.07 23.11 0.3M
2023-08-23 23.05 23.35 23.04 23.30 0.6M
2023-08-22 22.35 22.46 22.25 22.44 0.3M
2023-08-21 22.28 22.35 21.97 22.34 0.4M
2023-08-18 21.77 21.88 21.72 21.82 0.2M
2023-08-17 22.01 22.02 21.65 21.74 0.4M
2023-08-16 21.67 21.77 21.48 21.49 0.4M
2023-08-15 21.55 21.77 21.45 21.62 0.4M
2023-08-14 21.63 21.74 21.44 21.65 0.3M
2023-08-11 21.75 21.90 21.70 21.75 0.3M
2023-08-10 21.82 22.05 21.71 21.77 0.2M
2023-08-09 21.80 21.94 21.69 21.75 0.4M
2023-08-08 21.81 21.93 21.73 21.84 0.4M
2023-08-07 22.57 22.57 22.12 22.16 0.4M
2023-08-04 22.66 22.81 22.57 22.64 0.5M
2023-08-03 22.63 22.73 22.56 22.60 0.3M
2023-08-02 23.19 23.21 22.67 22.74 0.5M
2023-08-01 23.33 23.45 23.14 23.29 1.8M
2023-07-31 23.50 23.82 23.50 23.72 0.3M
2023-07-28 23.27 23.40 23.20 23.32 0.3M
2023-07-27 23.53 23.53 23.06 23.12 0.8M
2023-07-26 23.58 24.00 23.52 23.96 0.5M
2023-07-25 23.59 23.70 23.48 23.65 0.3M
2023-07-24 23.41 23.47 23.28 23.35 0.4M
2023-07-21 23.69 23.73 23.58 23.60 0.3M
2023-07-20 24.13 24.16 23.69 23.69 0.3M
2023-07-19 24.05 24.19 23.96 24.14 0.4M
2023-07-18 23.83 24.13 23.75 24.02 0.7M
2023-07-17 23.72 23.84 23.59 23.83 0.3M
2023-07-14 23.81 23.99 23.75 23.88 0.6M
2023-07-13 23.50 23.81 23.42 23.78 0.5M
2023-07-12 22.90 23.15 22.88 23.13 0.7M
2023-07-11 22.21 22.24 22.07 22.17 0.2M
2023-07-10 22.02 22.20 22.00 22.18 0.3M
2023-07-07 21.86 22.20 21.86 22.15 0.3M
2023-07-06 21.96 21.98 21.61 21.77 0.3M
2023-07-05 22.27 22.30 22.06 22.17 0.3M
2023-07-03 22.01 22.12 21.94 21.94 0.3M
2023-06-30 21.58 21.90 21.49 21.85 0.4M
2023-06-29 21.47 21.75 21.37 21.64 0.4M
2023-06-28 21.80 21.93 21.65 21.78 0.3M
2023-06-27 22.12 22.13 21.83 21.94 0.2M
2023-06-26 21.78 21.94 21.67 21.85 0.2M
2023-06-23 21.60 21.75 21.38 21.50 0.4M
2023-06-22 21.56 21.64 21.38 21.44 0.4M
2023-06-21 21.89 21.91 21.57 21.78 0.9M
2023-06-20 22.37 22.40 22.12 22.20 0.6M
2023-06-16 23.07 23.22 22.91 23.17 0.6M
2023-06-15 22.64 22.92 22.64 22.91 0.6M
2023-06-14 22.94 23.09 22.81 22.95 0.6M
2023-06-13 23.11 23.19 22.63 22.70 0.5M
2023-06-12 23.03 23.11 22.90 23.08 0.3M
2023-06-09 23.25 23.52 23.21 23.29 0.3M
2023-06-08 23.00 23.36 23.00 23.30 0.5M
2023-06-07 22.67 23.07 22.47 22.48 0.5M
2023-06-06 22.59 22.68 22.38 22.63 0.3M
2023-06-05 22.50 22.70 22.44 22.60 0.5M
2023-06-02 22.95 22.97 22.62 22.64 0.4M
2023-06-01 22.56 22.95 22.54 22.92 0.5M
2023-05-31 22.35 22.65 22.19 22.56 0.6M
2023-05-30 22.20 22.32 22.07 22.25 0.6M
2023-05-26 22.21 22.39 22.08 22.35 0.4M
2023-05-25 22.12 22.13 21.78 21.79 0.6M
2023-05-24 22.38 22.39 22.09 22.10 0.8M
2023-05-23 22.51 22.67 22.44 22.47 0.4M
2023-05-22 22.82 22.92 22.64 22.64 0.4M
2023-05-19 22.68 23.04 22.55 22.86 0.6M
2023-05-18 22.57 22.60 22.38 22.54 0.6M
2023-05-17 22.88 22.90 22.59 22.80 0.4M
2023-05-16 22.99 23.08 22.68 22.80 0.5M
2023-05-15 23.13 23.22 23.01 23.10 0.3M
2023-05-12 23.03 23.17 22.89 23.00 0.6M
2023-05-11 23.64 23.72 23.16 23.19 0.9M
2023-05-10 24.66 24.70 24.20 24.37 0.6M
2023-05-09 24.45 24.63 24.41 24.54 0.5M
2023-05-08 24.56 24.65 24.47 24.54 0.3M
2023-05-05 24.45 24.64 24.15 24.63 0.8M
2023-05-04 24.48 25.00 24.47 25.00 1.4M
2023-05-03 24.35 24.55 24.19 24.47 1.1M
2023-05-02 23.69 24.45 23.65 24.39 1.9M
2023-05-01 24.74 24.75 23.89 23.92 2.8M
2023-04-28 23.91 24.05 23.77 24.02 0.8M
2023-04-27 23.60 23.95 23.52 23.89 0.9M
2023-04-26 24.14 24.14 23.73 23.85 0.7M
2023-04-25 23.97 24.05 23.65 24.02 1.1M
2023-04-24 23.97 24.21 23.86 24.13 0.7M
2023-04-21 24.21 24.35 23.90 24.02 1.1M
2023-04-20 24.27 24.46 24.10 24.22 0.6M
2023-04-19 24.10 24.35 24.09 24.27 0.6M
2023-04-18 23.94 24.30 23.93 24.18 0.5M
2023-04-17 24.34 24.36 23.80 24.03 0.8M
2023-04-14 24.91 24.95 24.14 24.35 1.1M
2023-04-13 24.74 24.92 24.60 24.80 0.7M
2023-04-12 24.41 24.51 24.08 24.47 0.9M
2023-04-11 23.93 24.12 23.87 24.03 0.5M
2023-04-10 23.82 23.91 23.74 23.90 0.6M
2023-04-06 23.80 23.99 23.58 23.89 0.5M
2023-04-05 23.84 24.00 23.64 23.94 0.8M
2023-04-04 23.11 24.02 23.09 23.98 1.2M
2023-04-03 22.94 23.21 22.90 23.04 0.5M
2023-03-31 23.01 23.19 22.97 23.11 0.8M
2023-03-30 22.65 22.92 22.52 22.92 0.5M
2023-03-29 22.27 22.47 22.25 22.40 0.4M
2023-03-28 22.08 22.44 22.06 22.38 0.6M
2023-03-27 22.00 22.17 21.93 22.16 0.6M
2023-03-24 22.48 22.52 22.14 22.18 0.8M
2023-03-23 22.07 22.29 21.96 22.22 0.8M
2023-03-22 21.43 22.15 21.43 22.03 1.3M
2023-03-21 21.61 21.61 21.27 21.45 0.9M
2023-03-20 21.49 21.67 21.36 21.60 0.8M
2023-03-17 21.10 21.70 21.05 21.52 1.7M
2023-03-16 21.06 21.06 20.61 20.83 1.1M
2023-03-15 21.29 21.35 20.76 20.90 1.7M
2023-03-14 20.95 21.09 20.76 20.77 1.0M
2023-03-13 20.59 21.05 20.54 20.90 1.1M
2023-03-10 19.72 19.95 19.59 19.71 0.5M
2023-03-09 19.32 19.48 19.20 19.26 0.3M
2023-03-08 19.26 19.41 19.20 19.22 0.4M
2023-03-07 19.83 19.83 19.22 19.26 0.7M
2023-03-06 20.30 20.34 20.14 20.17 0.3M
2023-03-03 20.16 20.42 20.00 20.41 0.3M
2023-03-02 19.90 20.10 19.87 20.07 0.2M
2023-03-01 20.14 20.33 20.09 20.13 0.3M
2023-02-28 19.82 20.16 19.75 20.08 0.5M
2023-02-27 19.94 19.97 19.74 19.77 0.3M
2023-02-24 20.13 20.21 19.91 19.92 0.7M
2023-02-23 20.72 20.76 20.42 20.48 0.3M
2023-02-22 20.94 20.94 20.59 20.64 0.4M
2023-02-21 21.00 21.09 20.89 20.96 0.5M
2023-02-17 20.45 20.94 20.42 20.89 0.4M
2023-02-16 20.63 20.90 20.59 20.73 0.6M
2023-02-15 20.66 20.82 20.64 20.79 0.3M
2023-02-14 20.83 21.11 20.74 21.01 0.5M
2023-02-13 21.02 21.14 20.92 21.11 0.5M
2023-02-10 21.31 21.35 21.05 21.13 0.3M
2023-02-09 21.56 21.57 21.04 21.07 0.7M
2023-02-08 21.52 21.55 21.34 21.41 0.3M
2023-02-07 21.33 21.54 21.18 21.29 0.7M
2023-02-06 21.43 21.56 21.28 21.38 0.3M
2023-02-03 21.80 21.98 21.41 21.45 1.3M
2023-02-02 23.49 23.50 22.49 22.52 0.9M
2023-02-01 22.76 23.08 22.44 23.06 1.1M
2023-01-31 22.54 22.82 22.49 22.80 0.3M
2023-01-30 22.74 22.77 22.60 22.62 0.3M
2023-01-27 22.66 22.74 22.38 22.64 1.0M
2023-01-26 23.17 23.19 22.78 22.97 1.4M
2023-01-25 22.59 22.99 22.54 22.96 1.0M
2023-01-24 22.45 22.79 22.30 22.73 0.6M
2023-01-23 22.11 22.56 21.86 22.51 1.1M
2023-01-20 22.99 23.04 22.77 22.99 0.3M
2023-01-19 22.59 22.99 22.53 22.93 0.3M
2023-01-18 23.27 23.39 22.50 22.53 1.4M
2023-01-17 23.16 23.17 22.88 22.99 0.7M
2023-01-13 22.84 23.34 22.84 23.32 0.4M
2023-01-12 22.97 23.03 22.65 22.84 0.7M
2023-01-11 22.81 22.83 22.31 22.50 0.5M
2023-01-10 22.71 22.82 22.60 22.69 0.3M
2023-01-09 22.99 23.11 22.65 22.71 0.6M
2023-01-06 22.66 22.96 22.57 22.90 0.9M
2023-01-05 22.44 22.47 22.22 22.33 0.8M
2023-01-04 23.25 23.35 22.67 22.84 0.6M
2023-01-03 23.44 23.52 23.00 23.02 1.4M