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
2025/11/04 65,890 65,890 62,160 62,410 1,711
2025/10/31 66,600 66,620 64,700 66,620 2,160
2025/10/30 63,260 63,290 62,220 63,100 1,821
2025/10/29 59,080 62,500 59,080 62,500 2,718
2025/10/28 60,820 60,830 59,300 59,470 5,897
2025/10/27 61,600 62,000 60,550 62,000 2,522
2025/10/24 61,550 62,100 60,790 61,150 2,500
2025/10/23 63,490 65,750 61,520 62,190 5,809
2025/10/22 60,640 64,110 60,000 63,800 5,934
2025/10/21 69,980 69,980 65,350 66,640 3,957
2025/10/20 69,000 69,940 66,030 66,040 8,990
2025/10/17 76,400 78,500 72,380 75,980 9,682
2025/10/16 71,500 74,380 70,000 72,000 8,033
2025/10/15 69,240 70,980 69,000 70,930 6,285
2025/10/14 68,500 70,000 65,260 66,240 8,742
2025/10/10 66,510 66,910 61,780 62,500 7,001
2025/10/09 63,990 69,600 63,010 67,000 8,536
2025/10/08 59,370 62,800 59,370 61,520 5,547
2025/10/07 58,010 58,700 57,470 58,400 2,963
2025/10/06 55,520 55,880 54,750 55,250 2,645
2025/10/03 55,000 55,000 53,550 53,750 1,293
2025/10/02 53,820 55,560 53,490 55,300 2,485
2025/10/01 55,390 55,780 53,850 54,490 2,681
2025/09/30 58,720 58,900 55,000 55,910 5,735
2025/09/29 57,490 60,030 57,010 58,300 8,805
2025/09/26 53,440 55,550 53,440 55,250 4,149
2025/09/25 52,570 52,980 52,220 52,500 1,804
2025/09/24 51,630 53,450 51,630 53,020 3,346
2025/09/22 49,870 50,350 49,560 50,100 758
2025/09/19 49,200 49,840 49,200 49,550 572
2025/09/18 49,380 49,860 49,000 49,740 757
2025/09/17 50,880 50,880 49,800 49,860 1,131
2025/09/16 51,500 51,500 50,480 50,770 1,649
2025/09/12 50,990 51,380 50,300 51,360 1,805
2025/09/11 50,000 50,080 49,610 50,010 1,235
2025/09/10 48,740 48,750 48,020 48,750 808
2025/09/09 48,350 48,550 48,220 48,550 963
2025/09/08 47,910 47,910 47,300 47,620 1,326
2025/09/05 48,280 48,280 48,030 48,030 624
2025/09/04 49,180 49,180 48,310 48,580 974
2025/09/03 49,310 49,310 48,860 48,860 1,820
2025/09/02 48,170 48,790 48,020 48,610 1,871
2025/09/01 46,650 47,560 46,380 47,440 1,138
2025/08/29 46,030 46,400 46,030 46,380 315
2025/08/28 46,200 46,200 45,880 45,980 639
2025/08/27 46,340 46,700 46,340 46,410 469
2025/08/26 46,470 46,470 46,160 46,240 1,524
2025/08/25 47,360 47,750 47,010 47,250 1,248
2025/08/22 46,630 47,530 46,630 47,300 691
2025/08/21 46,750 46,990 46,710 46,740 410
2025/08/20 47,210 47,360 46,180 46,680 1,751
2025/08/19 47,500 47,550 47,240 47,380 392
2025/08/18 47,720 48,100 47,280 47,300 2,390
2025/08/15 48,500 48,570 48,160 48,570 423
2025/08/14 48,480 48,480 47,900 48,050 419
2025/08/13 48,180 48,380 47,720 48,080 1,086
2025/08/12 48,300 48,700 48,300 48,380 1,292
2025/08/08 48,130 49,030 48,130 48,320 864
2025/08/07 48,780 48,790 48,060 48,240 1,686
2025/08/06 50,000 50,130 48,930 49,990 1,365
2025/08/05 50,590 50,740 50,230 50,440 282
2025/08/04 50,260 51,200 50,000 50,720 1,155
2025/08/01 51,300 51,600 51,000 51,240 1,133
2025/07/31 52,130 52,740 51,500 51,760 2,249
2025/07/30 52,270 53,500 52,270 52,370 1,630
2025/07/29 53,380 53,440 51,690 51,930 1,112
2025/07/28 52,100 53,320 51,660 52,740 1,581
2025/07/25 51,860 52,660 50,560 52,360 2,016
2025/07/24 54,350 54,350 52,090 52,390 2,637
2025/07/23 53,010 53,850 52,550 53,350 2,107
2025/07/22 54,950 54,950 52,890 53,160 3,882
2025/07/18 52,890 56,370 52,800 55,770 6,248
2025/07/17 51,430 52,680 51,110 51,110 2,303
2025/07/16 50,700 51,230 50,500 51,110 1,220
2025/07/15 50,390 50,500 49,800 50,500 2,134
2025/07/14 49,500 51,000 49,150 50,820 4,245
2025/07/11 47,200 47,800 46,840 47,600 2,116
2025/07/10 46,200 46,550 45,960 46,350 1,775
2025/07/09 46,580 46,780 46,170 46,170 1,695
2025/07/08 47,070 47,070 46,440 46,600 2,574
2025/07/07 47,020 48,000 46,410 46,450 1,260
2025/07/04 47,850 47,880 47,150 47,500 610
2025/07/03 47,510 47,510 46,820 47,480 1,119
2025/07/02 46,200 46,350 45,800 46,350 911
2025/07/01 46,960 46,960 46,210 46,390 811
2025/06/30 47,810 47,950 46,500 47,350 2,874
2025/06/27 48,000 49,480 47,510 48,070 3,388
2025/06/26 45,000 46,790 44,900 46,200 1,736
2025/06/25 44,750 44,860 44,500 44,790 336
2025/06/24 45,210 45,740 44,400 44,400 1,014
2025/06/23 45,000 45,260 44,010 45,080 1,044
2025/06/20 45,480 45,480 44,820 44,980 550
2025/06/19 44,900 45,790 44,560 45,390 1,508
2025/06/18 44,620 44,940 44,490 44,930 1,630
2025/06/17 44,200 44,200 43,020 43,220 661
2025/06/16 44,150 44,150 43,270 43,500 662
2025/06/13 44,800 44,800 43,020 43,450 1,505
2025/06/12 45,090 45,090 44,700 44,800 950
2025/06/11 44,300 45,100 44,000 45,070 2,629
2025/06/10 45,000 45,100 44,730 44,920 2,193
2025/06/09 43,180 44,000 43,180 44,000 2,227
2025/06/06 41,440 42,400 41,440 41,880 615
2025/06/05 41,200 41,230 41,030 41,030 184
2025/06/04 41,730 41,980 41,530 41,530 786
2025/06/03 40,610 40,790 40,610 40,790 463
2025/06/02 40,050 40,250 40,000 40,000 382
2025/05/30 40,150 40,240 40,050 40,050 305
2025/05/29 40,320 40,600 40,200 40,220 301
2025/05/28 40,470 40,640 40,240 40,330 574
2025/05/27 40,800 40,800 40,320 40,320 540
2025/05/26 41,830 41,830 41,010 41,020 457
2025/05/23 42,550 42,580 42,080 42,140 569
2025/05/22 42,540 42,850 42,440 42,620 1,069
2025/05/21 42,290 42,600 41,650 41,840 2,438
2025/05/20 40,870 41,090 40,760 41,020 523
2025/05/19 40,260 40,740 40,260 40,670 307
2025/05/16 40,510 40,600 40,250 40,280 285
2025/05/15 40,550 40,600 40,010 40,190 180
2025/05/14 40,880 40,880 40,520 40,520 180
2025/05/13 40,800 40,800 40,330 40,580 702
2025/05/12 41,480 41,780 41,370 41,630 1,022
2025/05/09 41,070 41,330 41,000 41,000 1,165
2025/05/08 40,490 40,770 40,480 40,550 454
2025/05/07 40,540 40,750 40,200 40,610 542
2025/05/02 39,920 40,390 39,920 40,310 710
2025/05/01 39,210 40,000 39,050 39,670 405
2025/04/30 38,980 39,400 38,900 39,190 620
2025/04/28 39,980 39,980 39,380 39,510 591
2025/04/25 39,700 40,180 39,520 39,980 455
2025/04/24 39,310 39,690 39,250 39,690 515
2025/04/23 39,160 39,790 39,040 39,440 509
2025/04/22 39,280 40,180 38,880 39,040 1,233
2025/04/21 40,700 40,700 39,850 39,930 651
2025/04/18 40,780 40,780 40,270 40,740 387
2025/04/17 41,100 41,350 40,400 40,810 707
2025/04/16 41,080 41,480 40,680 41,000 743
2025/04/15 40,630 40,790 40,120 40,380 668
2025/04/14 39,000 41,490 39,000 39,590 709
2025/04/11 39,700 39,700 38,700 38,970 843
2025/04/10 40,120 40,300 39,550 39,750 531
2025/04/09 39,990 39,990 38,600 39,100 1,359
2025/04/08 40,060 40,420 39,820 40,410 789
2025/04/07 38,100 40,090 37,900 40,090 1,765
2025/04/04 40,860 40,950 40,010 40,470 2,218
2025/04/03 42,280 42,890 42,000 42,350 1,603
2025/04/02 43,550 43,750 43,300 43,740 628
2025/04/01 43,760 43,760 43,180 43,650 1,573
2025/03/31 42,930 43,470 41,700 43,470 1,059
2025/03/28 43,000 43,250 42,950 43,090 1,143
2025/03/27 42,360 42,680 42,360 42,660 759
2025/03/26 42,020 42,600 42,010 42,360 352
2025/03/25 42,500 42,500 42,080 42,200 402
2025/03/24 42,180 42,300 41,850 42,300 704
2025/03/21 42,190 42,190 41,500 41,820 971
2025/03/19 42,820 42,820 42,240 42,400 428
2025/03/18 42,400 43,100 42,400 42,820 722
2025/03/17 42,500 42,500 42,200 42,500 886
2025/03/14 41,990 42,500 41,600 42,470 565
2025/03/13 41,870 42,500 41,310 41,330 868
2025/03/12 41,790 41,800 41,090 41,250 948
2025/03/11 40,560 41,180 40,200 41,170 1,015
2025/03/10 41,050 41,080 41,000 41,080 291
2025/03/07 41,660 41,660 40,810 41,040 872
2025/03/06 41,980 42,050 41,360 41,690 849
2025/03/05 41,240 42,500 41,240 42,220 708
2025/03/04 41,720 41,720 41,060 41,200 893
2025/03/03 41,320 41,530 41,000 41,130 636
2025/02/28 41,340 41,340 40,500 40,800 2,216
2025/02/27 41,620 41,670 41,130 41,670 1,720
2025/02/26 42,120 42,300 41,030 41,550 2,144
2025/02/25 42,990 42,990 41,910 42,120 5,406
2025/02/21 44,100 44,100 43,540 43,550 932
2025/02/20 44,440 44,440 43,750 43,770 1,430
2025/02/19 44,400 44,490 44,030 44,150 1,161
2025/02/18 43,960 44,400 43,960 44,370 561
2025/02/17 45,370 45,370 43,950 43,950 2,045
2025/02/14 45,990 45,990 45,050 45,410 1,675
2025/02/13 45,270 45,270 44,840 45,180 1,153
2025/02/12 44,250 44,700 44,050 44,700 769
2025/02/10 44,480 44,490 43,940 44,000 1,678
2025/02/07 45,290 45,290 44,000 44,480 1,856
2025/02/06 45,550 45,680 45,410 45,650 521
2025/02/05 46,600 46,600 45,250 45,450 1,699
2025/02/04 47,270 47,270 46,690 47,090 1,249
2025/02/03 46,790 47,710 46,520 47,000 2,492
2025/01/31 45,190 45,700 45,060 45,660 1,197
2025/01/30 44,490 44,690 44,130 44,490 714
2025/01/29 44,500 45,120 44,000 44,050 1,426
2025/01/28 44,700 44,730 44,040 44,540 1,099
2025/01/27 46,200 46,200 44,500 44,750 2,026
2025/01/24 46,690 46,690 46,050 46,200 2,438
2025/01/23 45,370 46,200 44,810 45,950 4,734
2025/01/22 43,420 44,020 43,420 43,970 1,067
2025/01/21 43,950 43,950 43,250 43,480 543
2025/01/20 43,940 43,970 43,360 43,770 439
2025/01/17 43,680 43,680 43,060 43,060 1,002
2025/01/16 43,930 44,010 43,660 44,000 592
2025/01/15 44,230 44,230 43,530 43,550 778
2025/01/14 44,280 44,280 43,850 44,100 1,799
2025/01/10 43,380 43,920 43,180 43,850 656
2025/01/09 42,900 42,900 42,600 42,860 411
2025/01/08 42,690 42,860 42,630 42,780 489
2025/01/07 42,320 42,650 42,320 42,600 626
2025/01/06 42,280 42,550 42,100 42,140 642

このページの先頭へ