日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/19 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
2023/10/02 55,060 55,160 54,200 54,490 201
2023/09/29 55,490 55,770 54,300 55,500 1,062
2023/09/28 54,550 54,550 53,710 53,730 213
2023/09/27 54,030 54,530 54,030 54,400 56
2023/09/26 54,390 54,400 54,050 54,140 200
2023/09/25 54,600 54,880 54,350 54,560 583
2023/09/22 54,320 54,950 54,120 54,950 250
2023/09/21 54,480 54,520 54,190 54,400 288
2023/09/20 54,310 54,550 54,300 54,480 164
2023/09/19 54,180 54,200 53,830 54,090 145
2023/09/15 54,130 54,190 53,400 54,180 231
2023/09/14 53,820 54,300 53,820 54,000 405
2023/09/13 53,260 53,650 52,970 53,260 324
2023/09/12 52,330 52,760 52,310 52,730 175
2023/09/11 52,520 52,520 51,860 52,330 409
2023/09/08 52,670 53,110 52,480 52,920 219
2023/09/07 52,610 52,970 52,400 52,400 184
2023/09/06 53,100 53,400 52,650 52,800 323
2023/09/05 52,710 52,820 52,650 52,800 75
2023/09/04 52,880 52,880 52,560 52,880 135
2023/09/01 52,860 52,930 52,660 52,880 176
2023/08/31 53,280 53,280 52,750 53,130 171
2023/08/30 53,640 54,080 53,030 53,660 648
2023/08/29 53,710 53,710 52,980 53,650 163
2023/08/28 52,990 52,990 52,580 52,710 177
2023/08/25 53,320 53,320 52,800 52,800 158
2023/08/24 53,970 54,100 53,700 53,700 127
2023/08/23 53,420 53,870 53,420 53,580 145
2023/08/22 53,130 53,330 53,020 53,330 52
2023/08/21 53,150 53,500 53,040 53,450 183
2023/08/18 51,900 52,630 51,700 52,590 146
2023/08/17 52,040 52,210 51,800 51,990 174
2023/08/16 53,000 53,000 52,710 52,710 186
2023/08/15 54,190 54,190 53,150 53,850 319
2023/08/14 55,080 55,190 54,330 54,700 1,153
2023/08/10 52,110 52,380 52,080 52,380 226
2023/08/09 52,000 52,230 51,880 52,040 270
2023/08/08 52,290 52,540 52,200 52,310 101
2023/08/07 52,550 52,940 52,550 52,570 46
2023/08/04 52,460 52,900 52,460 52,780 50
2023/08/03 52,020 52,650 52,020 52,410 53
2023/08/02 52,510 52,710 52,110 52,530 173
2023/08/01 53,520 53,610 52,990 53,040 362
2023/07/31 51,720 52,200 51,620 51,900 351
2023/07/28 51,980 52,030 51,210 51,390 706
2023/07/27 52,560 52,680 52,150 52,620 369
2023/07/26 53,500 53,600 53,210 53,380 79
2023/07/25 53,540 53,550 53,300 53,500 103
2023/07/24 53,430 53,800 53,300 53,310 141
2023/07/21 53,130 53,230 53,000 53,150 106
2023/07/20 53,780 53,780 53,420 53,430 133
2023/07/19 53,710 54,000 53,420 53,420 229
2023/07/18 52,270 52,940 52,270 52,740 186
2023/07/14 53,110 53,110 52,290 52,550 216
2023/07/13 52,860 53,300 52,720 53,300 531
2023/07/12 52,610 52,700 52,110 52,190 687
2023/07/11 52,820 53,020 52,500 52,570 475
2023/07/10 53,000 53,750 53,000 53,040 292
2023/07/07 53,540 53,590 53,280 53,520 177
2023/07/06 53,580 53,940 53,540 53,550 73
2023/07/05 53,570 54,340 53,510 53,570 204
2023/07/04 53,400 54,090 53,400 53,980 520
2023/07/03 53,450 53,790 53,000 53,400 774
2023/06/30 53,920 54,450 53,450 54,450 703
2023/06/29 54,500 54,700 54,000 54,550 1,115
2023/06/28 56,160 56,160 54,900 55,190 681

このページの先頭へ