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
2014/12/30 30,400 30,650 30,050 30,250 174
2014/12/29 30,150 30,750 30,000 30,600 174
2014/12/26 29,870 30,150 29,340 30,150 123
2014/12/25 29,250 30,000 28,970 29,410 72
2014/12/24 29,530 30,250 29,250 30,000 176
2014/12/22 28,800 29,240 28,310 29,240 282
2014/12/19 29,070 29,570 27,820 27,820 577
2014/12/18 28,930 29,060 28,760 28,970 137
2014/12/17 28,010 28,570 28,010 28,100 268
2014/12/16 29,290 29,290 28,690 28,910 193
2014/12/15 30,050 30,050 29,560 29,600 129
2014/12/12 29,650 29,980 29,530 29,530 177
2014/12/11 29,890 29,890 29,500 29,580 57
2014/12/10 29,510 29,920 29,510 29,670 222
2014/12/09 30,100 30,100 29,660 29,660 269
2014/12/08 29,960 30,150 29,810 30,150 291
2014/12/05 29,650 29,650 29,530 29,600 23
2014/12/04 29,500 29,660 29,500 29,640 157
2014/12/03 29,520 29,550 29,500 29,500 108
2014/12/02 28,650 29,440 28,650 29,440 240
2014/12/01 29,200 29,440 29,100 29,150 426
2014/11/28 28,800 29,200 28,800 29,180 270
2014/11/27 28,900 29,080 28,760 28,800 291
2014/11/26 28,500 28,700 28,500 28,700 89
2014/11/25 28,220 28,850 28,220 28,590 480
2014/11/21 27,920 28,040 27,900 27,900 97
2014/11/20 27,800 27,980 27,790 27,880 141
2014/11/19 28,000 28,000 27,570 27,800 92
2014/11/18 27,700 27,900 27,400 27,510 86
2014/11/17 27,900 27,900 27,400 27,700 110
2014/11/14 27,500 27,910 27,400 27,400 241
2014/11/13 27,700 27,700 27,510 27,690 39
2014/11/12 27,700 27,700 27,550 27,550 110
2014/11/11 27,750 27,750 27,490 27,490 37
2014/11/10 26,980 27,400 26,980 27,400 173
2014/11/07 27,250 27,250 26,980 26,980 68
2014/11/06 27,000 27,430 27,000 27,210 91
2014/11/05 27,500 28,200 27,400 27,400 265
2014/11/04 27,520 28,090 27,520 27,800 1,077
2014/10/31 26,600 27,000 26,410 26,670 161
2014/10/30 26,770 26,770 26,540 26,690 258
2014/10/29 26,690 26,790 26,400 26,680 280
2014/10/28 26,170 26,190 26,170 26,190 10
2014/10/27 26,500 26,500 25,010 26,150 95
2014/10/24 26,700 26,700 26,150 26,150 47
2014/10/23 26,000 26,200 26,000 26,200 27
2014/10/22 26,420 26,480 26,080 26,080 33
2014/10/21 26,100 26,380 26,070 26,380 61
2014/10/20 26,410 26,410 26,110 26,390 142
2014/10/17 26,020 26,390 26,000 26,380 174
2014/10/16 26,800 26,800 26,400 26,450 261
2014/10/15 27,000 27,000 26,950 27,000 77
2014/10/14 26,600 26,860 26,600 26,630 44
2014/10/10 27,090 27,090 26,500 26,980 95
2014/10/09 27,060 27,060 26,900 26,980 45
2014/10/08 26,990 26,990 26,560 26,560 116
2014/10/07 26,500 26,650 26,100 26,500 167
2014/10/06 26,700 26,700 26,190 26,310 277
2014/10/03 26,510 26,950 26,500 26,790 154
2014/10/02 26,530 27,700 26,500 26,600 221
2014/10/01 26,800 26,800 26,320 26,530 332
2014/09/30 27,060 27,180 27,000 27,100 229
2014/09/29 27,460 27,460 27,200 27,250 548
2014/09/26 27,700 28,000 27,700 27,770 74
2014/09/25 27,540 27,930 27,540 27,800 278
2014/09/24 28,040 28,040 27,720 28,030 159
2014/09/22 27,900 28,400 27,520 27,540 419
2014/09/19 28,280 28,280 28,280 28,280 85
2014/09/18 28,270 28,280 28,240 28,280 199
2014/09/17 28,240 28,290 28,230 28,270 167
2014/09/16 28,260 28,400 28,100 28,270 304
2014/09/12 28,500 28,690 28,250 28,400 508
2014/09/11 28,950 28,950 28,770 28,880 268
2014/09/10 29,000 29,350 28,990 28,990 197
2014/09/09 29,340 29,380 29,200 29,350 69
2014/09/08 29,400 29,400 29,350 29,360 121
2014/09/05 29,300 29,350 29,100 29,340 141
2014/09/04 28,970 29,390 28,700 29,330 227
2014/09/03 28,920 29,190 28,850 29,190 317
2014/09/02 29,500 29,500 29,360 29,370 400
2014/09/01 29,180 29,480 29,040 29,350 340
2014/08/29 28,790 28,850 28,720 28,720 172
2014/08/28 28,530 28,700 28,530 28,700 142
2014/08/27 28,520 28,580 28,100 28,510 178
2014/08/26 28,560 28,570 28,450 28,460 66
2014/08/25 28,500 28,590 28,400 28,550 293
2014/08/22 28,410 28,430 28,410 28,420 73
2014/08/21 28,400 28,680 27,800 28,400 455
2014/08/20 28,560 28,650 28,290 28,460 115
2014/08/19 28,700 28,700 28,510 28,690 399
2014/08/18 28,190 28,500 28,040 28,500 423
2014/08/15 28,260 28,260 28,050 28,100 176
2014/08/14 28,340 28,340 28,020 28,100 101
2014/08/13 28,000 28,300 27,840 27,840 106
2014/08/12 27,410 27,790 27,410 27,790 125
2014/08/11 27,310 27,410 27,310 27,400 148
2014/08/08 27,450 27,450 27,200 27,350 231
2014/08/07 27,500 27,500 27,300 27,430 140
2014/08/06 27,800 27,800 27,210 27,500 157
2014/08/05 27,540 28,300 27,500 27,800 320
2014/08/04 28,160 28,160 27,500 27,790 655
2014/08/01 28,300 28,390 28,200 28,370 335
2014/07/31 28,500 28,700 28,270 28,390 509
2014/07/30 28,100 28,450 28,000 28,450 363
2014/07/29 28,160 28,160 27,910 28,090 221
2014/07/28 28,150 28,150 27,800 27,930 462
2014/07/25 27,680 27,900 27,550 27,900 206
2014/07/24 27,670 27,670 27,600 27,620 120
2014/07/23 27,670 27,720 27,430 27,720 112
2014/07/22 28,000 28,000 27,390 27,400 637
2014/07/18 27,990 28,000 27,690 27,780 398
2014/07/17 27,830 27,830 27,560 27,640 35
2014/07/16 27,370 28,000 27,370 27,510 259
2014/07/15 27,300 27,680 27,300 27,680 107
2014/07/14 27,420 27,510 27,390 27,510 71
2014/07/11 27,610 27,670 27,400 27,440 184
2014/07/10 27,890 27,890 27,550 27,670 276
2014/07/09 27,390 27,700 27,310 27,700 163
2014/07/08 27,440 27,450 27,300 27,400 164
2014/07/07 27,040 27,300 27,030 27,200 205
2014/07/04 26,860 27,180 26,820 26,990 68
2014/07/03 27,000 27,070 26,900 26,920 197
2014/07/02 26,820 27,000 26,820 26,820 315
2014/07/01 26,500 26,740 26,500 26,690 162
2014/06/30 26,380 26,710 26,380 26,500 63
2014/06/27 26,000 26,380 26,000 26,380 375
2014/06/26 26,100 26,290 26,080 26,200 314
2014/06/25 26,480 26,480 26,050 26,180 220
2014/06/24 26,000 26,370 25,910 26,300 304
2014/06/23 26,490 26,490 26,040 26,170 554
2014/06/20 26,500 26,770 26,500 26,550 380
2014/06/19 26,300 26,450 26,300 26,440 352
2014/06/18 25,940 26,230 25,000 26,230 919
2014/06/17 25,910 26,130 25,910 25,990 835
2014/06/16 26,400 26,410 26,070 26,080 587
2014/06/13 26,740 26,890 26,310 26,430 2,535
2014/06/12 27,410 27,900 27,270 27,900 396
2014/06/11 27,020 27,410 27,020 27,410 275
2014/06/10 27,050 27,190 26,880 27,020 345
2014/06/09 26,720 27,160 26,720 27,060 336
2014/06/06 26,640 26,700 26,640 26,700 209
2014/06/05 26,930 26,930 26,630 26,680 311
2014/06/04 26,690 26,900 26,660 26,720 285
2014/06/03 26,520 26,700 26,520 26,600 73
2014/06/02 26,500 26,760 26,500 26,540 228
2014/05/30 26,360 26,700 26,360 26,700 201
2014/05/29 26,400 26,470 26,400 26,470 46
2014/05/28 26,390 26,390 26,000 26,250 267
2014/05/27 26,500 26,500 26,200 26,200 294
2014/05/26 26,490 26,550 26,330 26,380 526
2014/05/23 26,200 26,450 26,200 26,440 221
2014/05/22 26,060 26,060 26,000 26,050 257
2014/05/21 26,000 26,050 26,000 26,000 94
2014/05/20 25,810 25,810 25,720 25,800 374
2014/05/19 25,530 25,990 25,530 25,790 229
2014/05/16 25,990 25,990 25,720 25,770 79
2014/05/15 25,900 26,090 25,870 26,030 95
2014/05/14 25,900 26,000 25,900 25,960 109
2014/05/13 25,670 25,670 25,550 25,550 9
2014/05/12 25,290 25,550 25,290 25,550 212
2014/05/09 25,630 25,630 25,390 25,470 10
2014/05/08 25,650 25,650 25,290 25,390 326
2014/05/07 26,100 26,100 25,750 25,750 175
2014/05/02 26,070 26,070 25,860 25,870 304
2014/05/01 25,420 25,730 25,420 25,670 288
2014/04/30 25,700 25,700 25,510 25,560 388
2014/04/28 25,900 26,000 25,680 25,700 823
2014/04/25 25,050 25,680 25,050 25,440 228
2014/04/24 25,040 25,060 24,960 24,960 1,038
2014/04/23 24,950 25,420 24,950 25,030 582
2014/04/22 25,000 25,020 24,850 24,880 151
2014/04/21 25,300 25,360 25,300 25,300 70
2014/04/18 25,300 25,390 25,300 25,300 46
2014/04/17 25,440 25,490 25,370 25,370 104
2014/04/16 25,140 25,370 25,140 25,200 144
2014/04/15 25,600 25,700 25,160 25,330 698
2014/04/14 25,490 25,500 24,900 25,500 165
2014/04/11 24,790 25,090 24,770 24,880 45
2014/04/10 25,110 25,110 24,630 24,640 41
2014/04/09 24,600 24,820 24,600 24,610 116
2014/04/08 24,700 24,900 24,600 24,860 253
2014/04/07 25,260 25,260 25,150 25,200 53
2014/04/04 25,210 25,300 25,210 25,260 125
2014/04/03 25,030 25,230 25,020 25,210 108
2014/04/02 24,900 25,000 24,900 25,000 79
2014/04/01 24,760 24,770 24,760 24,770 15
2014/03/31 24,780 24,780 24,640 24,690 39
2014/03/28 24,040 24,550 24,040 24,110 183
2014/03/27 24,400 24,780 24,400 24,610 87
2014/03/26 25,100 25,150 24,020 24,900 254
2014/03/25 25,110 25,220 25,110 25,220 340
2014/03/24 24,890 24,890 24,700 24,730 426
2014/03/20 24,240 24,390 24,120 24,130 52
2014/03/19 24,460 24,690 24,130 24,340 153
2014/03/18 24,500 24,590 24,310 24,480 438
2014/03/17 24,530 24,550 24,520 24,520 37
2014/03/14 24,570 24,600 24,530 24,590 28
2014/03/13 24,650 24,670 24,550 24,570 70
2014/03/12 24,700 24,700 24,530 24,680 71
2014/03/11 24,670 24,910 24,670 24,860 29
2014/03/10 24,970 24,970 24,710 24,710 97
2014/03/07 24,790 24,980 24,780 24,810 200
2014/03/06 24,200 24,670 24,120 24,670 435
2014/03/05 24,090 24,100 24,010 24,090 590
2014/03/04 23,800 23,800 23,540 23,540 101
2014/03/03 23,630 23,630 23,590 23,600 107
2014/02/28 23,550 23,600 23,370 23,370 32
2014/02/27 23,550 23,550 23,550 23,550 1
2014/02/26 23,540 23,540 23,270 23,270 11
2014/02/25 23,260 23,550 23,260 23,460 47
2014/02/24 23,470 23,470 23,260 23,260 126
2014/02/21 22,600 22,900 22,600 22,810 43
2014/02/20 23,100 23,350 23,100 23,100 59
2014/02/19 23,400 23,400 23,380 23,380 13
2014/02/18 23,260 23,440 23,260 23,410 258
2014/02/17 22,920 23,500 22,920 23,250 239
2014/02/14 22,700 23,360 22,700 23,200 64
2014/02/13 23,470 23,470 23,100 23,100 93
2014/02/12 22,600 23,150 22,600 23,140 71
2014/02/10 22,770 22,780 22,560 22,780 67
2014/02/07 22,960 22,960 22,510 22,770 215
2014/02/06 22,600 22,600 22,340 22,460 107
2014/02/05 22,400 22,400 22,150 22,260 31
2014/02/04 22,280 22,280 22,000 22,190 414
2014/02/03 22,510 22,510 22,280 22,420 347
2014/01/31 22,720 22,730 22,570 22,570 146
2014/01/30 22,870 22,870 22,580 22,770 241
2014/01/29 23,200 23,450 22,940 23,010 275
2014/01/28 23,360 23,360 22,960 23,080 309
2014/01/27 23,490 23,520 23,380 23,400 65
2014/01/24 24,120 24,120 23,850 23,860 121
2014/01/23 24,200 24,280 24,120 24,120 284
2014/01/22 24,240 24,240 24,220 24,220 13
2014/01/21 24,200 24,290 24,200 24,250 863
2014/01/20 24,170 24,290 24,170 24,290 103
2014/01/17 23,670 24,100 23,670 24,100 162
2014/01/16 24,040 24,170 24,040 24,100 256
2014/01/15 24,160 24,160 23,780 23,930 21
2014/01/14 23,400 23,880 23,210 23,660 49
2014/01/10 24,190 24,190 23,900 23,900 95
2014/01/09 23,930 24,230 23,920 24,200 103
2014/01/08 24,020 24,150 23,910 24,150 235
2014/01/07 23,850 23,900 23,830 23,860 167
2014/01/06 23,670 23,990 22,800 23,610 396

このページの先頭へ