純パラジウム上場信託(現物国内保管型)(1543)の株価時系列情報
純パラジウム上場信託(現物国内保管型)(1543)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 43,050 | 43,100 | 41,890 | 42,460 | 920 |
| 2024/07/25 | 42,780 | 43,420 | 42,310 | 42,350 | 823 |
| 2024/07/24 | 43,500 | 43,840 | 42,960 | 43,480 | 1,034 |
| 2024/07/23 | 43,980 | 43,980 | 42,650 | 42,700 | 1,647 |
| 2024/07/22 | 43,010 | 44,000 | 43,010 | 43,670 | 647 |
| 2024/07/19 | 44,710 | 44,710 | 43,570 | 43,980 | 754 |
| 2024/07/18 | 44,840 | 45,180 | 44,650 | 44,870 | 405 |
| 2024/07/17 | 45,700 | 45,990 | 45,700 | 45,850 | 151 |
| 2024/07/16 | 45,000 | 46,560 | 44,950 | 46,000 | 994 |
| 2024/07/12 | 46,410 | 46,550 | 46,080 | 46,460 | 457 |
| 2024/07/11 | 46,350 | 47,190 | 46,350 | 46,820 | 250 |
| 2024/07/10 | 47,280 | 47,280 | 46,030 | 46,390 | 535 |
| 2024/07/09 | 47,560 | 48,000 | 47,340 | 47,710 | 441 |
| 2024/07/08 | 49,500 | 49,500 | 47,360 | 47,520 | 813 |
| 2024/07/05 | 48,490 | 48,600 | 48,400 | 48,420 | 3,384 |
| 2024/07/04 | 47,930 | 47,940 | 46,900 | 46,900 | 1,170 |
| 2024/07/03 | 46,760 | 47,030 | 46,480 | 47,010 | 1,834 |
| 2024/07/02 | 45,400 | 45,770 | 45,320 | 45,740 | 543 |
| 2024/07/01 | 44,680 | 45,450 | 44,680 | 45,240 | 722 |
| 2024/06/28 | 43,520 | 44,240 | 43,520 | 44,170 | 216 |
| 2024/06/27 | 43,810 | 43,940 | 43,480 | 43,500 | 159 |
| 2024/06/26 | 43,340 | 44,550 | 43,300 | 44,270 | 1,276 |
| 2024/06/25 | 44,460 | 45,000 | 44,090 | 44,560 | 1,447 |
| 2024/06/24 | 43,320 | 43,780 | 42,990 | 43,780 | 713 |
| 2024/06/21 | 43,000 | 43,280 | 42,850 | 43,270 | 304 |
| 2024/06/20 | 42,940 | 42,940 | 42,200 | 42,750 | 327 |
| 2024/06/19 | 43,280 | 43,280 | 41,980 | 42,350 | 986 |
| 2024/06/18 | 43,040 | 43,320 | 42,500 | 43,300 | 1,127 |
| 2024/06/17 | 43,210 | 43,210 | 42,500 | 43,030 | 403 |
| 2024/06/14 | 42,760 | 43,090 | 42,650 | 43,040 | 329 |
| 2024/06/13 | 43,670 | 43,670 | 42,880 | 42,930 | 478 |
| 2024/06/12 | 43,250 | 43,310 | 43,020 | 43,190 | 272 |
| 2024/06/11 | 43,470 | 43,470 | 43,010 | 43,320 | 379 |
| 2024/06/10 | 43,660 | 43,660 | 43,010 | 43,560 | 289 |
| 2024/06/07 | 43,500 | 43,700 | 43,360 | 43,660 | 446 |
| 2024/06/06 | 43,450 | 43,470 | 43,220 | 43,470 | 394 |
| 2024/06/05 | 43,550 | 43,560 | 42,760 | 43,310 | 1,063 |
| 2024/06/04 | 44,260 | 44,260 | 43,340 | 43,550 | 616 |
| 2024/06/03 | 44,250 | 44,290 | 43,150 | 44,270 | 1,800 |
| 2024/05/31 | 44,890 | 44,890 | 44,000 | 44,250 | 947 |
| 2024/05/30 | 45,100 | 45,790 | 44,300 | 44,660 | 1,194 |
| 2024/05/29 | 46,790 | 46,790 | 45,110 | 45,910 | 451 |
| 2024/05/28 | 45,790 | 46,100 | 45,570 | 46,100 | 441 |
| 2024/05/27 | 44,700 | 45,160 | 44,580 | 45,100 | 447 |
| 2024/05/24 | 45,000 | 46,120 | 44,990 | 45,500 | 581 |
| 2024/05/23 | 46,950 | 46,950 | 45,500 | 46,130 | 865 |
| 2024/05/22 | 47,420 | 47,500 | 47,010 | 47,350 | 877 |
| 2024/05/21 | 47,590 | 48,500 | 45,770 | 46,410 | 2,929 |
| 2024/05/20 | 46,730 | 47,060 | 45,850 | 46,930 | 1,497 |
| 2024/05/17 | 45,840 | 45,840 | 45,410 | 45,520 | 538 |
| 2024/05/16 | 46,470 | 46,550 | 45,800 | 46,200 | 769 |
| 2024/05/15 | 45,020 | 45,790 | 44,710 | 45,770 | 844 |
| 2024/05/14 | 44,400 | 44,650 | 44,310 | 44,600 | 223 |
| 2024/05/13 | 45,150 | 45,150 | 44,400 | 44,500 | 579 |
| 2024/05/10 | 44,000 | 44,740 | 43,850 | 44,580 | 535 |
| 2024/05/09 | 43,750 | 43,790 | 43,560 | 43,790 | 148 |
| 2024/05/08 | 44,150 | 44,250 | 44,000 | 44,250 | 112 |
| 2024/05/07 | 44,000 | 44,190 | 44,000 | 44,110 | 170 |
| 2024/05/02 | 43,050 | 43,660 | 43,000 | 43,290 | 381 |
| 2024/05/01 | 43,760 | 43,900 | 43,110 | 43,110 | 338 |
| 2024/04/30 | 44,820 | 44,820 | 44,000 | 44,000 | 486 |
| 2024/04/26 | 44,750 | 45,100 | 44,500 | 44,970 | 235 |
| 2024/04/25 | 45,250 | 45,250 | 44,820 | 44,820 | 391 |
| 2024/04/24 | 45,600 | 46,280 | 45,600 | 46,130 | 612 |
| 2024/04/23 | 45,640 | 45,900 | 44,750 | 44,750 | 620 |
| 2024/04/22 | 45,800 | 46,290 | 45,800 | 46,110 | 263 |
| 2024/04/19 | 45,650 | 46,490 | 45,500 | 45,500 | 528 |
| 2024/04/18 | 46,070 | 46,600 | 45,850 | 46,410 | 547 |
| 2024/04/17 | 46,350 | 46,350 | 45,660 | 46,030 | 432 |
| 2024/04/16 | 47,100 | 47,120 | 45,710 | 46,400 | 1,167 |
| 2024/04/15 | 47,450 | 47,460 | 46,720 | 47,320 | 792 |
| 2024/04/12 | 47,660 | 47,750 | 47,260 | 47,500 | 988 |
| 2024/04/11 | 47,500 | 47,700 | 46,900 | 47,660 | 1,085 |
| 2024/04/10 | 49,010 | 49,020 | 48,720 | 48,770 | 2,180 |
| 2024/04/09 | 45,850 | 47,000 | 45,850 | 47,000 | 2,162 |
| 2024/04/08 | 44,700 | 44,740 | 44,170 | 44,450 | 273 |
| 2024/04/05 | 45,200 | 45,200 | 44,150 | 44,650 | 877 |
| 2024/04/04 | 44,850 | 45,180 | 44,350 | 45,160 | 926 |
| 2024/04/03 | 43,510 | 44,070 | 43,470 | 44,060 | 148 |
| 2024/04/02 | 43,790 | 43,980 | 43,610 | 43,610 | 142 |
| 2024/04/01 | 44,440 | 44,440 | 43,440 | 44,070 | 400 |
| 2024/03/29 | 43,720 | 43,900 | 43,440 | 43,900 | 362 |
| 2024/03/28 | 42,910 | 43,550 | 42,900 | 43,550 | 267 |
| 2024/03/27 | 43,410 | 43,410 | 42,860 | 43,200 | 215 |
| 2024/03/26 | 43,290 | 43,700 | 43,140 | 43,540 | 265 |
| 2024/03/25 | 43,050 | 43,400 | 42,840 | 42,940 | 182 |
| 2024/03/22 | 43,950 | 43,950 | 43,000 | 43,090 | 329 |
| 2024/03/21 | 43,690 | 44,340 | 43,550 | 44,120 | 293 |
| 2024/03/19 | 44,140 | 44,260 | 43,510 | 43,510 | 304 |
| 2024/03/18 | 45,420 | 45,450 | 45,000 | 45,000 | 298 |
| 2024/03/15 | 44,500 | 45,420 | 44,500 | 45,420 | 563 |
| 2024/03/14 | 44,650 | 44,800 | 44,210 | 44,500 | 432 |
| 2024/03/13 | 44,070 | 44,070 | 43,700 | 43,800 | 145 |
| 2024/03/12 | 43,910 | 43,960 | 43,630 | 43,960 | 161 |
| 2024/03/11 | 43,990 | 43,990 | 43,450 | 43,510 | 276 |
| 2024/03/08 | 44,900 | 44,900 | 43,860 | 44,300 | 398 |
| 2024/03/07 | 45,580 | 45,780 | 44,200 | 44,200 | 2,138 |
| 2024/03/06 | 42,490 | 42,490 | 42,200 | 42,280 | 137 |
| 2024/03/05 | 42,310 | 42,500 | 42,060 | 42,250 | 287 |
| 2024/03/04 | 41,780 | 42,240 | 41,780 | 42,060 | 215 |
| 2024/03/01 | 42,000 | 42,180 | 41,750 | 41,950 | 376 |
| 2024/02/29 | 41,620 | 41,810 | 41,620 | 41,700 | 137 |
| 2024/02/28 | 42,360 | 42,360 | 41,820 | 41,820 | 273 |
| 2024/02/27 | 42,750 | 43,000 | 42,000 | 42,380 | 228 |
| 2024/02/26 | 43,400 | 43,500 | 42,750 | 43,320 | 359 |
| 2024/02/22 | 42,920 | 43,450 | 42,600 | 43,400 | 416 |
| 2024/02/21 | 43,180 | 43,400 | 43,030 | 43,400 | 1,174 |
| 2024/02/20 | 42,080 | 42,490 | 42,050 | 42,080 | 230 |
| 2024/02/19 | 42,350 | 42,800 | 42,350 | 42,570 | 278 |
| 2024/02/16 | 42,540 | 42,860 | 42,020 | 42,300 | 1,090 |
| 2024/02/15 | 42,030 | 42,070 | 41,390 | 41,920 | 1,522 |
| 2024/02/14 | 39,540 | 39,780 | 39,050 | 39,500 | 1,481 |
| 2024/02/13 | 40,350 | 40,840 | 40,030 | 40,500 | 1,206 |
| 2024/02/09 | 40,100 | 40,500 | 40,060 | 40,500 | 423 |
| 2024/02/08 | 41,970 | 41,970 | 40,020 | 40,110 | 2,641 |
| 2024/02/07 | 42,410 | 42,600 | 42,200 | 42,200 | 181 |
| 2024/02/06 | 42,300 | 42,800 | 42,290 | 42,800 | 278 |
| 2024/02/05 | 42,460 | 42,630 | 42,210 | 42,300 | 363 |
| 2024/02/02 | 42,650 | 42,650 | 42,300 | 42,650 | 304 |
| 2024/02/01 | 42,760 | 42,970 | 42,700 | 42,750 | 123 |
| 2024/01/31 | 43,330 | 43,330 | 42,710 | 42,710 | 266 |
| 2024/01/30 | 43,300 | 43,300 | 42,790 | 43,300 | 439 |
| 2024/01/29 | 43,000 | 43,000 | 42,440 | 42,650 | 681 |
| 2024/01/26 | 43,360 | 43,360 | 42,580 | 42,620 | 480 |
| 2024/01/25 | 43,370 | 43,380 | 42,810 | 43,200 | 447 |
| 2024/01/24 | 43,610 | 43,610 | 42,500 | 42,740 | 664 |
| 2024/01/23 | 43,280 | 43,620 | 42,600 | 43,620 | 581 |
| 2024/01/22 | 44,590 | 44,650 | 42,320 | 43,350 | 1,045 |
| 2024/01/19 | 43,200 | 44,250 | 42,310 | 42,760 | 1,044 |
| 2024/01/18 | 43,300 | 43,300 | 42,080 | 42,310 | 784 |
| 2024/01/17 | 43,270 | 43,290 | 42,380 | 42,650 | 1,167 |
| 2024/01/16 | 44,460 | 44,460 | 43,380 | 43,440 | 815 |
| 2024/01/15 | 44,620 | 44,760 | 44,200 | 44,250 | 1,006 |
| 2024/01/12 | 44,840 | 44,840 | 44,100 | 44,560 | 1,597 |
| 2024/01/11 | 44,220 | 44,850 | 44,000 | 44,350 | 1,742 |
| 2024/01/10 | 42,610 | 43,150 | 42,480 | 43,140 | 864 |
| 2024/01/09 | 42,510 | 43,340 | 42,230 | 43,170 | 1,346 |
| 2024/01/05 | 43,940 | 44,090 | 43,780 | 44,010 | 428 |
| 2024/01/04 | 44,700 | 44,700 | 43,800 | 44,690 | 844 |
| 2023/12/29 | 44,870 | 45,400 | 44,850 | 45,270 | 792 |
| 2023/12/28 | 47,210 | 47,380 | 45,700 | 46,210 | 1,103 |
| 2023/12/27 | 48,050 | 48,450 | 47,420 | 48,150 | 639 |
| 2023/12/26 | 48,720 | 49,000 | 48,470 | 48,710 | 309 |
| 2023/12/25 | 49,450 | 49,600 | 47,000 | 49,110 | 948 |
| 2023/12/22 | 49,670 | 50,000 | 49,000 | 49,450 | 598 |
| 2023/12/21 | 50,000 | 50,000 | 49,100 | 49,250 | 1,088 |
| 2023/12/20 | 51,230 | 51,400 | 49,550 | 51,300 | 2,222 |
| 2023/12/19 | 48,990 | 50,040 | 48,960 | 49,550 | 1,693 |
| 2023/12/18 | 48,010 | 48,880 | 47,330 | 48,880 | 2,762 |
| 2023/12/15 | 46,500 | 46,740 | 45,900 | 45,910 | 2,222 |
| 2023/12/14 | 42,500 | 43,320 | 42,500 | 43,120 | 1,329 |
| 2023/12/13 | 42,950 | 42,950 | 42,320 | 42,500 | 746 |
| 2023/12/12 | 42,750 | 42,750 | 42,160 | 42,520 | 860 |
| 2023/12/11 | 42,380 | 42,600 | 41,800 | 42,500 | 1,636 |
| 2023/12/08 | 41,450 | 42,000 | 41,400 | 41,970 | 741 |
| 2023/12/07 | 41,680 | 41,820 | 41,420 | 41,790 | 602 |
| 2023/12/06 | 42,700 | 42,700 | 41,700 | 41,920 | 1,711 |
| 2023/12/05 | 43,990 | 44,000 | 43,130 | 43,500 | 958 |
| 2023/12/04 | 45,500 | 45,500 | 44,040 | 44,370 | 751 |
| 2023/12/01 | 45,710 | 45,720 | 45,500 | 45,600 | 276 |
| 2023/11/30 | 46,010 | 46,540 | 45,500 | 45,710 | 666 |
| 2023/11/29 | 46,520 | 46,900 | 46,370 | 46,370 | 695 |
| 2023/11/28 | 46,840 | 47,080 | 46,840 | 46,950 | 130 |
| 2023/11/27 | 47,130 | 47,350 | 46,700 | 47,120 | 361 |
| 2023/11/24 | 47,200 | 47,220 | 46,500 | 46,520 | 646 |
| 2023/11/22 | 47,780 | 47,780 | 47,300 | 47,400 | 444 |
| 2023/11/21 | 47,510 | 47,800 | 47,300 | 47,430 | 1,433 |
| 2023/11/20 | 47,850 | 47,950 | 46,700 | 47,090 | 683 |
| 2023/11/17 | 47,870 | 47,870 | 47,500 | 47,540 | 269 |
| 2023/11/16 | 48,010 | 48,020 | 46,750 | 47,300 | 583 |
| 2023/11/15 | 47,420 | 48,490 | 46,850 | 47,110 | 618 |
| 2023/11/14 | 47,250 | 47,450 | 46,850 | 46,910 | 719 |
| 2023/11/13 | 49,400 | 49,400 | 47,030 | 47,250 | 1,999 |
| 2023/11/10 | 49,610 | 49,620 | 48,960 | 49,000 | 1,248 |
| 2023/11/09 | 50,340 | 50,340 | 49,600 | 49,770 | 329 |
| 2023/11/08 | 50,500 | 50,500 | 49,790 | 49,810 | 641 |
| 2023/11/07 | 52,460 | 52,460 | 50,720 | 50,720 | 247 |
| 2023/11/06 | 51,890 | 52,800 | 50,890 | 51,510 | 344 |
| 2023/11/02 | 50,900 | 50,900 | 50,200 | 50,890 | 221 |
| 2023/11/01 | 51,660 | 51,660 | 50,230 | 50,900 | 319 |
| 2023/10/31 | 51,360 | 51,360 | 50,200 | 51,020 | 326 |
| 2023/10/30 | 53,310 | 53,310 | 50,310 | 50,650 | 794 |
| 2023/10/27 | 55,020 | 55,380 | 51,900 | 52,310 | 1,580 |
| 2023/10/26 | 53,100 | 54,860 | 52,250 | 54,860 | 1,115 |
| 2023/10/25 | 51,490 | 52,320 | 50,210 | 52,320 | 1,820 |
| 2023/10/24 | 49,720 | 50,300 | 49,560 | 50,080 | 408 |
| 2023/10/23 | 49,500 | 49,500 | 49,020 | 49,020 | 897 |
| 2023/10/20 | 49,990 | 50,240 | 49,740 | 49,940 | 503 |
| 2023/10/19 | 50,900 | 50,900 | 49,990 | 49,990 | 1,111 |
| 2023/10/18 | 51,200 | 51,200 | 50,600 | 51,000 | 222 |
| 2023/10/17 | 51,330 | 51,340 | 50,810 | 51,100 | 530 |
| 2023/10/16 | 51,750 | 51,750 | 51,180 | 51,320 | 247 |
| 2023/10/13 | 51,110 | 51,220 | 50,710 | 51,100 | 242 |
| 2023/10/12 | 51,700 | 51,900 | 51,510 | 51,690 | 165 |
| 2023/10/11 | 51,460 | 51,700 | 51,330 | 51,700 | 208 |
| 2023/10/10 | 50,760 | 50,970 | 50,230 | 50,700 | 463 |
| 2023/10/06 | 51,020 | 51,200 | 50,110 | 50,210 | 934 |
| 2023/10/05 | 51,660 | 52,200 | 51,600 | 52,200 | 274 |
| 2023/10/04 | 52,190 | 52,410 | 51,650 | 51,660 | 540 |
| 2023/10/03 | 53,330 | 53,420 | 52,500 | 53,280 | 350 |