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
2015/12/30 20,640 20,920 20,640 20,890 104
2015/12/29 20,760 20,800 20,500 20,740 49
2015/12/28 20,510 20,940 20,510 20,780 107
2015/12/25 20,280 20,800 20,280 20,500 422
2015/12/24 20,890 20,890 20,600 20,650 125
2015/12/22 20,840 20,970 20,670 20,950 54
2015/12/21 20,700 20,850 20,700 20,800 366
2015/12/18 21,010 21,020 20,050 20,850 789
2015/12/17 21,500 21,580 20,610 21,580 187
2015/12/16 21,490 21,490 21,360 21,450 118
2015/12/15 20,580 21,160 20,580 21,050 86
2015/12/14 20,510 20,670 20,510 20,670 102
2015/12/11 20,700 20,800 20,600 20,670 196
2015/12/10 20,790 21,000 20,790 21,000 140
2015/12/09 20,890 21,300 20,750 21,080 448
2015/12/08 21,280 21,280 21,000 21,020 181
2015/12/07 21,110 21,450 21,110 21,280 110
2015/12/04 20,900 21,000 20,650 20,680 196
2015/12/03 21,430 21,430 20,550 21,000 534
2015/12/02 21,700 21,700 21,210 21,440 334
2015/12/01 21,850 21,950 21,660 21,880 115
2015/11/30 21,700 21,700 21,280 21,650 57
2015/11/27 21,990 21,990 21,180 21,300 52
2015/11/26 21,050 21,350 20,980 21,310 179
2015/11/25 21,100 21,100 20,750 20,830 212
2015/11/24 21,400 21,400 20,800 21,100 134
2015/11/20 21,000 21,450 20,890 21,110 319
2015/11/19 21,520 21,520 21,000 21,040 162
2015/11/18 21,220 21,230 20,970 21,020 459
2015/11/17 21,590 21,890 21,350 21,420 392
2015/11/16 22,780 23,080 21,550 21,550 310
2015/11/13 22,250 22,350 21,430 22,100 419
2015/11/12 22,500 22,500 22,220 22,350 183
2015/11/11 23,440 23,440 22,880 22,890 191
2015/11/10 23,250 23,270 22,900 23,270 115
2015/11/09 23,760 23,760 23,120 23,270 51
2015/11/06 23,200 24,230 23,000 23,020 263
2015/11/05 24,060 24,060 23,500 23,520 76
2015/11/04 24,430 24,430 24,220 24,270 109
2015/11/02 24,910 24,940 24,810 24,810 26
2015/10/30 24,900 24,940 24,900 24,940 9
2015/10/29 25,000 25,100 25,000 25,020 70
2015/10/28 24,790 25,000 24,790 25,000 31
2015/10/27 25,000 25,290 25,000 25,290 92
2015/10/26 25,490 25,500 24,490 25,390 143
2015/10/23 25,760 25,760 24,800 24,890 930
2015/10/22 25,540 25,540 25,000 25,000 33
2015/10/21 25,760 25,760 25,190 25,540 25
2015/10/20 25,140 25,160 25,090 25,090 111
2015/10/19 25,210 25,600 24,950 24,970 63
2015/10/16 25,760 25,760 25,500 25,750 18
2015/10/15 25,700 25,700 25,300 25,570 23
2015/10/14 25,200 25,300 25,000 25,200 118
2015/10/13 25,100 25,780 25,100 25,350 103
2015/10/09 25,360 26,100 25,360 26,100 458
2015/10/08 26,000 26,000 25,370 25,590 453
2015/10/07 25,700 26,210 25,660 26,020 427
2015/10/06 25,300 25,600 25,250 25,600 773
2015/10/05 25,110 26,000 25,110 25,640 462
2015/10/02 24,380 24,820 24,380 24,810 402
2015/10/01 24,180 24,180 23,800 23,900 49
2015/09/30 24,150 24,160 23,430 23,830 327
2015/09/29 24,340 24,350 22,760 23,240 160
2015/09/28 24,250 24,450 24,250 24,400 258
2015/09/25 24,080 24,080 23,740 24,050 222
2015/09/24 23,700 24,090 23,560 23,990 494
2015/09/18 22,550 22,550 22,240 22,250 10
2015/09/17 22,230 22,560 22,140 22,560 256
2015/09/16 22,100 22,220 21,810 21,810 162
2015/09/15 21,800 21,800 21,560 21,560 90
2015/09/14 22,000 22,120 21,800 21,800 189
2015/09/11 22,000 22,000 21,820 21,890 120
2015/09/10 21,310 21,680 21,310 21,680 25
2015/09/09 21,040 21,890 21,040 21,870 408
2015/09/08 21,080 21,310 21,080 21,140 131
2015/09/07 21,700 21,700 20,960 21,580 204
2015/09/04 21,690 21,690 21,220 21,220 27
2015/09/03 21,630 21,810 21,630 21,770 39
2015/09/02 21,500 21,600 21,410 21,600 123
2015/09/01 22,170 22,180 22,100 22,110 360
2015/08/31 21,400 21,800 21,400 21,620 613
2015/08/28 21,400 22,090 21,400 21,900 683
2015/08/27 20,550 20,550 19,840 20,360 476
2015/08/26 20,180 20,350 19,820 20,350 859
2015/08/25 20,530 21,590 20,410 20,850 886
2015/08/24 22,980 22,980 22,300 22,300 427
2015/08/21 24,000 24,000 23,500 23,640 260
2015/08/20 23,290 23,760 23,290 23,760 217
2015/08/19 23,750 23,820 23,240 23,440 129
2015/08/18 23,750 23,900 23,750 23,890 20
2015/08/17 24,000 24,100 23,700 23,770 109
2015/08/14 23,900 23,980 23,860 23,860 178
2015/08/13 24,220 24,220 23,830 24,190 140
2015/08/12 23,840 23,840 23,320 23,320 286
2015/08/11 23,600 23,600 23,240 23,340 109
2015/08/10 23,200 23,300 23,180 23,230 122
2015/08/07 23,370 23,370 23,000 23,300 134
2015/08/06 23,130 23,150 23,100 23,120 285
2015/08/05 23,450 23,450 22,990 23,110 120
2015/08/04 23,500 23,500 22,810 22,990 815
2015/08/03 23,900 23,910 23,700 23,890 243
2015/07/31 24,000 24,090 23,960 23,980 103
2015/07/30 23,950 24,110 23,950 23,990 130
2015/07/29 23,690 24,140 23,690 24,100 312
2015/07/28 23,870 23,870 23,500 23,790 278
2015/07/27 23,890 24,490 23,840 24,000 375
2015/07/24 24,500 24,500 23,850 23,870 639
2015/07/23 24,170 24,820 24,170 24,590 367
2015/07/22 24,380 24,380 23,880 23,880 288
2015/07/21 24,010 24,490 23,690 23,880 1,206
2015/07/17 24,800 25,400 24,300 25,400 1,117
2015/07/16 25,300 25,300 24,670 25,000 321
2015/07/15 25,600 25,600 25,270 25,310 162
2015/07/14 25,650 25,650 25,150 25,290 303
2015/07/13 25,390 25,500 24,750 24,750 317
2015/07/10 24,980 25,030 24,450 24,890 570
2015/07/09 24,940 25,400 24,360 25,400 539
2015/07/08 25,900 25,900 24,600 24,870 1,849
2015/07/07 26,290 26,290 26,100 26,200 100
2015/07/06 26,940 27,080 25,710 25,790 932
2015/07/03 27,000 27,000 26,220 26,800 357
2015/07/02 27,000 27,000 26,790 26,910 172
2015/07/01 26,970 26,970 26,000 26,590 420
2015/06/30 25,970 27,470 25,970 26,590 240
2015/06/29 26,020 26,200 26,000 26,050 639
2015/06/26 26,800 26,840 26,260 26,650 1,620
2015/06/25 27,090 27,100 26,900 26,950 612
2015/06/24 27,680 27,680 27,090 27,180 637
2015/06/23 27,610 27,610 26,890 27,300 1,044
2015/06/22 27,800 28,320 27,110 27,110 1,396
2015/06/19 27,750 28,320 27,560 28,320 195
2015/06/18 28,170 28,180 27,810 27,890 528
2015/06/17 28,600 28,600 28,170 28,270 233
2015/06/16 28,330 28,400 28,300 28,400 112
2015/06/15 28,950 28,950 28,130 28,330 543
2015/06/12 28,910 28,990 28,790 28,990 47
2015/06/11 28,920 28,920 28,590 28,720 75
2015/06/10 28,750 28,840 28,430 28,510 538
2015/06/09 28,990 28,990 28,570 28,890 247
2015/06/08 29,030 29,120 29,030 29,120 20
2015/06/05 29,020 29,030 29,010 29,030 45
2015/06/04 28,950 29,110 28,940 29,050 110
2015/06/03 29,500 29,500 29,340 29,450 163
2015/06/02 29,950 29,950 29,760 29,760 29
2015/06/01 29,900 29,950 29,850 29,930 40
2015/05/29 29,900 29,900 29,870 29,870 69
2015/05/28 29,720 29,890 29,710 29,780 267
2015/05/27 29,550 29,580 29,500 29,550 97
2015/05/26 29,300 29,550 29,300 29,550 325
2015/05/25 29,160 29,220 29,160 29,200 122
2015/05/22 29,030 29,170 29,030 29,160 15
2015/05/21 29,210 29,220 29,180 29,190 58
2015/05/20 28,980 29,290 28,980 29,220 62
2015/05/19 29,200 29,200 29,010 29,090 48
2015/05/18 29,230 29,230 29,080 29,200 77
2015/05/15 29,200 29,200 28,820 28,920 38
2015/05/14 29,010 29,280 28,700 28,700 161
2015/05/13 29,410 29,410 28,710 29,170 58
2015/05/12 28,910 29,110 28,910 29,110 74
2015/05/11 28,950 29,390 28,950 29,110 411
2015/05/08 28,990 29,000 28,950 28,950 62
2015/05/07 28,940 29,090 28,940 29,010 394
2015/05/01 28,730 28,730 28,670 28,700 52
2015/04/30 28,800 28,800 28,500 28,500 207
2015/04/28 28,450 28,460 28,450 28,460 72
2015/04/27 28,400 28,400 28,320 28,320 43
2015/04/24 28,420 28,450 28,400 28,400 46
2015/04/23 28,580 28,580 28,370 28,440 237
2015/04/22 29,000 29,100 28,550 28,850 41
2015/04/21 28,500 28,520 28,500 28,520 2
2015/04/20 28,470 28,880 28,470 28,480 226
2015/04/17 28,390 28,880 28,390 28,700 42
2015/04/16 28,390 28,390 28,160 28,350 58
2015/04/15 28,500 28,510 28,300 28,390 88
2015/04/14 28,450 28,650 28,450 28,490 136
2015/04/13 28,520 28,970 28,520 28,760 153
2015/04/10 28,010 28,490 28,010 28,440 109
2015/04/09 28,220 28,390 28,200 28,290 75
2015/04/08 28,400 28,400 28,360 28,380 79
2015/04/07 28,400 28,400 28,350 28,390 120
2015/04/06 28,390 28,390 28,080 28,080 49
2015/04/03 28,410 28,500 28,000 28,000 152
2015/04/02 28,200 28,200 27,900 27,970 213
2015/04/01 28,050 28,050 27,550 27,700 346
2015/03/31 27,960 27,960 27,400 27,550 504
2015/03/30 28,400 28,400 27,300 28,000 1,396
2015/03/27 28,850 28,990 28,600 28,990 100
2015/03/26 28,940 28,940 28,440 28,600 92
2015/03/25 28,660 28,660 28,300 28,440 290
2015/03/24 29,390 29,390 28,800 28,800 42
2015/03/23 28,850 29,040 28,770 28,890 169
2015/03/20 28,990 29,100 28,800 29,040 145
2015/03/18 29,020 29,200 28,900 29,000 229
2015/03/17 29,440 29,440 29,000 29,100 187
2015/03/16 30,300 30,300 29,440 29,440 79
2015/03/13 29,690 29,900 29,650 29,820 31
2015/03/12 29,800 29,800 29,500 29,500 160
2015/03/11 30,200 30,200 30,000 30,050 77
2015/03/10 30,500 30,550 30,500 30,500 29
2015/03/09 30,800 30,800 30,500 30,500 206
2015/03/06 30,500 30,950 30,450 30,800 259
2015/03/05 30,050 30,350 30,050 30,350 110
2015/03/04 30,200 30,200 30,150 30,150 68
2015/03/03 30,350 30,400 30,200 30,200 281
2015/03/02 29,820 30,150 29,820 30,150 389
2015/02/27 29,760 29,900 29,760 29,800 214
2015/02/26 29,330 29,780 29,330 29,750 257
2015/02/25 28,860 29,340 28,860 29,280 301
2015/02/24 28,760 28,950 28,760 28,860 257
2015/02/23 28,750 28,800 28,750 28,780 59
2015/02/20 28,810 28,850 28,800 28,830 81
2015/02/19 28,800 28,830 28,750 28,750 168
2015/02/18 28,800 28,840 28,790 28,790 38
2015/02/17 28,790 28,970 28,790 28,800 93
2015/02/16 28,690 28,800 28,680 28,780 261
2015/02/13 28,540 28,680 28,380 28,380 57
2015/02/12 28,500 28,680 28,500 28,500 74
2015/02/10 28,700 28,700 28,690 28,690 8
2015/02/09 28,720 28,720 28,690 28,700 50
2015/02/06 28,570 28,790 28,570 28,600 12
2015/02/05 28,780 28,780 28,700 28,700 24
2015/02/04 28,880 28,880 28,310 28,680 79
2015/02/03 28,470 28,630 28,470 28,470 34
2015/02/02 28,400 28,400 28,120 28,280 60
2015/01/30 28,500 28,500 28,320 28,470 34
2015/01/29 28,800 28,800 28,600 28,750 184
2015/01/28 28,480 28,500 28,470 28,470 27
2015/01/27 28,400 28,470 28,300 28,470 80
2015/01/26 28,590 28,590 27,940 27,940 106
2015/01/23 28,980 28,980 28,090 28,410 75
2015/01/22 28,500 28,500 28,060 28,200 142
2015/01/21 28,550 28,550 28,200 28,540 80
2015/01/20 27,610 28,050 27,610 28,050 85
2015/01/19 27,840 27,840 27,410 27,590 325
2015/01/16 28,060 28,060 27,640 28,020 309
2015/01/15 28,500 28,680 27,560 28,160 638
2015/01/14 29,490 29,700 29,070 29,100 268
2015/01/13 29,260 29,770 29,260 29,450 103
2015/01/09 29,400 29,410 29,250 29,250 34
2015/01/08 29,990 29,990 29,380 29,400 87
2015/01/07 29,400 29,990 29,290 29,990 181
2015/01/06 29,500 29,640 29,300 29,310 69
2015/01/05 29,630 29,930 29,080 29,640 52

このページの先頭へ