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
2010/12/30 21,250 21,270 21,020 21,020 1,385
2010/12/29 20,870 21,170 20,870 21,170 754
2010/12/28 20,620 20,820 20,620 20,820 395
2010/12/27 20,400 20,610 20,260 20,610 849
2010/12/24 20,570 20,630 20,480 20,480 816
2010/12/22 20,300 20,550 20,300 20,470 299
2010/12/21 20,200 20,200 20,180 20,200 57
2010/12/20 20,210 20,390 20,150 20,180 473
2010/12/17 20,390 20,390 19,950 20,210 713
2010/12/16 20,620 20,620 20,500 20,500 804
2010/12/15 20,810 20,810 20,600 20,710 1,098
2010/12/14 20,570 20,650 20,550 20,650 638
2010/12/13 20,180 20,200 20,100 20,200 268
2010/12/10 20,030 20,250 20,000 20,180 907
2010/12/09 19,550 20,040 19,550 19,760 1,279
2010/12/08 20,200 20,200 19,860 19,990 2,209
2010/12/07 20,650 20,650 20,150 20,450 1,614
2010/12/06 20,800 20,950 20,600 20,950 1,415
2010/12/03 21,000 21,000 20,500 20,600 1,117
2010/12/02 19,740 20,300 19,740 20,300 1,363
2010/12/01 19,100 19,150 19,000 19,030 683
2010/11/30 18,900 18,970 18,700 18,850 192
2010/11/29 18,670 18,730 18,550 18,550 226
2010/11/26 18,720 19,010 18,720 18,790 247
2010/11/25 19,150 19,150 18,300 18,830 550
2010/11/24 18,700 19,000 18,320 19,000 703
2010/11/22 19,260 19,280 18,950 19,060 626
2010/11/19 19,070 19,070 18,550 18,600 1,108
2010/11/18 17,720 18,300 17,700 18,300 550
2010/11/17 17,410 17,410 16,930 17,200 967
2010/11/16 17,920 18,210 17,870 18,200 104
2010/11/15 18,100 18,290 18,000 18,060 395
2010/11/12 19,040 19,040 18,500 18,500 334
2010/11/11 18,590 18,950 18,400 18,950 1,132
2010/11/10 18,800 18,800 18,200 18,400 1,341
2010/11/09 18,340 18,730 18,300 18,730 721
2010/11/08 18,090 18,160 17,860 17,900 545
2010/11/05 17,650 17,950 17,650 17,880 593
2010/11/04 17,000 17,190 16,840 16,980 215
2010/11/02 17,080 17,080 16,860 16,860 366
2010/11/01 16,850 17,100 16,800 16,950 218
2010/10/29 16,230 16,550 16,230 16,550 357
2010/10/28 16,500 16,600 16,220 16,230 182
2010/10/27 16,420 16,850 16,420 16,490 422
2010/10/26 15,880 16,200 15,810 16,200 136
2010/10/25 15,450 15,850 15,450 15,850 52
2010/10/22 15,600 15,600 15,330 15,410 60
2010/10/21 15,260 15,600 15,260 15,260 70
2010/10/20 15,400 15,400 14,980 14,980 178
2010/10/19 15,600 15,600 15,400 15,400 1,190
2010/10/18 16,000 16,000 15,260 15,400 595
2010/10/15 15,850 16,100 15,840 16,000 329
2010/10/14 15,850 15,850 15,700 15,850 293
2010/10/13 15,400 15,850 15,400 15,850 87
2010/10/12 15,850 15,900 15,400 15,600 1,119
2010/10/08 15,900 16,100 15,700 15,700 632
2010/10/07 15,900 16,150 15,900 16,000 664
2010/10/06 15,500 15,850 15,500 15,850 164
2010/10/05 15,400 15,440 15,200 15,200 94
2010/10/04 15,420 15,420 15,300 15,300 23
2010/10/01 15,490 15,490 15,420 15,420 24
2010/09/30 15,500 15,500 15,100 15,430 51
2010/09/29 15,450 15,450 15,050 15,120 37
2010/09/28 15,400 15,400 14,950 14,950 94
2010/09/27 15,510 15,510 15,050 15,450 102
2010/09/24 15,430 15,490 15,430 15,490 61
2010/09/22 15,000 15,000 14,740 14,740 35
2010/09/21 15,100 15,100 14,710 14,730 37
2010/09/17 15,260 15,260 15,260 15,260 5
2010/09/16 15,290 15,400 15,160 15,260 17
2010/09/15 14,800 15,090 14,800 15,090 31
2010/09/14 14,380 14,800 14,380 14,800 15
2010/09/13 14,420 14,420 14,100 14,140 57
2010/09/10 14,470 14,470 14,450 14,450 6
2010/09/09 0 0 0 14,100 0
2010/09/08 14,100 14,100 14,100 14,100 4
2010/09/07 14,350 14,350 14,200 14,350 4
2010/09/06 14,350 14,350 14,350 14,350 95
2010/09/03 14,000 14,000 13,950 13,950 43
2010/09/02 0 0 0 13,800 0
2010/09/01 13,800 13,800 13,800 13,800 10
2010/08/31 13,700 13,700 13,500 13,500 46
2010/08/30 13,750 13,850 13,700 13,700 285
2010/08/27 13,700 13,700 13,700 13,700 5
2010/08/26 13,440 13,840 13,440 13,800 15
2010/08/25 0 0 0 13,210 0
2010/08/24 0 0 0 13,210 0
2010/08/23 13,210 13,210 13,210 13,210 5
2010/08/20 13,660 13,660 13,200 13,210 323
2010/08/19 13,700 13,700 13,400 13,400 4
2010/08/18 0 0 0 13,620 0
2010/08/17 13,600 13,620 13,400 13,620 12
2010/08/16 13,550 13,550 13,480 13,520 17
2010/08/13 12,950 13,400 12,950 13,400 187
2010/08/12 13,100 13,100 12,800 12,900 207
2010/08/11 13,420 13,500 13,400 13,500 8
2010/08/10 13,600 13,600 13,350 13,350 24
2010/08/09 13,730 13,730 13,730 13,730 12
2010/08/06 14,180 14,180 14,000 14,030 50
2010/08/05 14,150 14,180 13,780 13,780 86
2010/08/04 14,200 14,250 14,050 14,050 52
2010/08/03 14,400 14,650 14,400 14,600 167
2010/08/02 14,180 14,180 13,800 14,100 23
2010/07/30 13,800 13,890 13,480 13,510 46
2010/07/29 13,580 13,580 13,550 13,550 2
2010/07/28 0 0 0 13,200 0
2010/07/27 13,100 13,200 13,100 13,200 29
2010/07/26 13,480 13,480 13,200 13,200 31
2010/07/23 12,810 12,850 12,810 12,810 30
2010/07/22 12,860 12,860 12,860 12,860 6
2010/07/21 12,800 12,800 12,800 12,800 23
2010/07/20 12,800 12,800 12,300 12,800 121
2010/07/16 13,500 13,500 13,050 13,300 93
2010/07/15 13,600 13,600 13,400 13,450 42
2010/07/14 13,650 13,650 13,380 13,600 24
2010/07/13 13,350 13,380 13,350 13,380 71
2010/07/12 13,410 13,420 13,050 13,050 79
2010/07/09 12,720 12,720 12,720 12,720 10
2010/07/08 12,950 13,050 12,600 12,600 37
2010/07/07 12,700 12,700 12,340 12,340 76
2010/07/06 12,450 12,500 12,380 12,500 92
2010/07/05 12,500 12,550 12,500 12,540 206
2010/07/02 12,490 12,800 12,490 12,750 407
2010/07/01 0 0 0 0 0

このページの先頭へ