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 |
---|---|---|---|---|---|
2016/12/30 | 23,960 | 24,280 | 23,830 | 24,050 | 17 |
2016/12/29 | 23,760 | 24,230 | 23,760 | 23,960 | 34 |
2016/12/28 | 24,350 | 24,370 | 24,180 | 24,180 | 91 |
2016/12/27 | 24,440 | 24,440 | 23,750 | 23,850 | 125 |
2016/12/26 | 24,000 | 24,500 | 24,000 | 24,470 | 31 |
2016/12/22 | 23,860 | 23,890 | 23,600 | 23,700 | 218 |
2016/12/21 | 23,850 | 23,990 | 23,820 | 23,860 | 68 |
2016/12/20 | 24,400 | 24,400 | 23,210 | 23,690 | 123 |
2016/12/19 | 25,100 | 25,100 | 24,800 | 24,800 | 81 |
2016/12/16 | 25,600 | 25,600 | 24,400 | 25,150 | 212 |
2016/12/15 | 25,800 | 25,900 | 25,700 | 25,890 | 107 |
2016/12/14 | 25,430 | 25,600 | 25,430 | 25,500 | 84 |
2016/12/13 | 25,160 | 25,600 | 25,160 | 25,400 | 15 |
2016/12/12 | 25,380 | 25,800 | 25,380 | 25,660 | 132 |
2016/12/09 | 25,300 | 25,620 | 25,210 | 25,580 | 175 |
2016/12/08 | 25,100 | 25,510 | 25,080 | 25,300 | 224 |
2016/12/07 | 25,210 | 25,550 | 25,210 | 25,360 | 443 |
2016/12/06 | 25,500 | 25,970 | 25,500 | 25,710 | 168 |
2016/12/05 | 26,120 | 26,120 | 25,400 | 25,480 | 190 |
2016/12/02 | 26,300 | 26,300 | 26,000 | 26,190 | 422 |
2016/12/01 | 26,750 | 26,790 | 26,300 | 26,790 | 638 |
2016/11/30 | 26,280 | 26,280 | 26,000 | 26,000 | 414 |
2016/11/29 | 25,500 | 26,000 | 25,350 | 25,850 | 446 |
2016/11/28 | 25,000 | 25,600 | 24,990 | 25,350 | 344 |
2016/11/25 | 25,070 | 25,390 | 24,730 | 24,730 | 557 |
2016/11/24 | 24,970 | 25,300 | 24,970 | 25,300 | 458 |
2016/11/22 | 24,210 | 24,870 | 24,200 | 24,870 | 532 |
2016/11/21 | 23,900 | 24,440 | 23,900 | 24,150 | 366 |
2016/11/18 | 24,210 | 24,350 | 23,900 | 24,080 | 309 |
2016/11/17 | 23,220 | 23,900 | 23,160 | 23,900 | 524 |
2016/11/16 | 23,000 | 23,540 | 23,000 | 23,390 | 553 |
2016/11/15 | 21,510 | 23,000 | 21,510 | 22,900 | 661 |
2016/11/14 | 22,640 | 22,640 | 21,090 | 21,900 | 226 |
2016/11/11 | 22,010 | 22,500 | 22,000 | 22,420 | 669 |
2016/11/10 | 21,500 | 21,960 | 21,490 | 21,770 | 422 |
2016/11/09 | 21,000 | 21,360 | 20,470 | 20,470 | 241 |
2016/11/08 | 20,340 | 20,650 | 20,210 | 20,500 | 217 |
2016/11/07 | 20,100 | 20,100 | 19,700 | 19,700 | 36 |
2016/11/04 | 19,980 | 19,980 | 19,020 | 19,800 | 197 |
2016/11/02 | 20,320 | 20,320 | 19,910 | 20,000 | 16 |
2016/11/01 | 20,090 | 20,200 | 19,980 | 20,200 | 5 |
2016/10/31 | 20,280 | 20,280 | 19,770 | 20,090 | 41 |
2016/10/28 | 20,050 | 20,050 | 19,700 | 19,980 | 326 |
2016/10/27 | 19,910 | 20,100 | 19,900 | 20,100 | 36 |
2016/10/26 | 20,150 | 20,200 | 20,100 | 20,100 | 27 |
2016/10/25 | 20,100 | 20,200 | 20,100 | 20,100 | 12 |
2016/10/24 | 19,780 | 19,990 | 19,610 | 19,990 | 49 |
2016/10/21 | 20,080 | 20,140 | 19,870 | 19,870 | 212 |
2016/10/20 | 20,110 | 20,280 | 20,110 | 20,160 | 30 |
2016/10/19 | 20,180 | 20,390 | 20,180 | 20,360 | 19 |
2016/10/18 | 20,270 | 20,500 | 20,270 | 20,340 | 11 |
2016/10/17 | 20,200 | 20,280 | 20,200 | 20,280 | 2 |
2016/10/14 | 20,290 | 20,290 | 20,150 | 20,160 | 30 |
2016/10/13 | 20,440 | 20,500 | 20,410 | 20,430 | 24 |
2016/10/12 | 20,670 | 20,670 | 20,410 | 20,440 | 46 |
2016/10/11 | 21,290 | 21,290 | 21,100 | 21,100 | 6 |
2016/10/07 | 21,200 | 21,200 | 21,020 | 21,020 | 51 |
2016/10/06 | 21,430 | 21,430 | 21,300 | 21,310 | 66 |
2016/10/05 | 21,400 | 21,400 | 21,400 | 21,400 | 4 |
2016/10/04 | 21,410 | 21,700 | 21,410 | 21,650 | 156 |
2016/10/03 | 21,620 | 22,200 | 21,620 | 22,200 | 77 |
2016/09/30 | 21,650 | 22,120 | 21,650 | 22,120 | 101 |
2016/09/29 | 21,260 | 22,160 | 21,260 | 21,650 | 427 |
2016/09/28 | 21,010 | 21,010 | 21,010 | 21,010 | 2 |
2016/09/27 | 21,300 | 21,300 | 21,200 | 21,280 | 10 |
2016/09/26 | 21,450 | 21,450 | 21,450 | 21,450 | 30 |
2016/09/23 | 21,440 | 21,440 | 20,800 | 20,800 | 10 |
2016/09/21 | 21,430 | 21,430 | 20,010 | 20,710 | 113 |
2016/09/20 | 20,890 | 21,450 | 20,710 | 21,450 | 338 |
2016/09/16 | 20,500 | 20,610 | 20,400 | 20,400 | 35 |
2016/09/15 | 20,500 | 20,630 | 20,400 | 20,400 | 77 |
2016/09/14 | 20,570 | 20,600 | 20,510 | 20,600 | 74 |
2016/09/13 | 21,050 | 21,050 | 20,530 | 20,570 | 51 |
2016/09/12 | 21,200 | 21,200 | 20,880 | 21,050 | 8 |
2016/09/09 | 21,350 | 21,360 | 21,350 | 21,360 | 7 |
2016/09/08 | 20,990 | 21,490 | 20,990 | 21,460 | 36 |
2016/09/07 | 21,030 | 21,600 | 21,030 | 21,400 | 34 |
2016/09/06 | 20,990 | 21,020 | 20,820 | 21,020 | 45 |
2016/09/05 | 20,540 | 21,000 | 20,540 | 20,720 | 105 |
2016/09/02 | 21,050 | 21,050 | 21,000 | 21,000 | 13 |
2016/09/01 | 21,200 | 21,210 | 21,200 | 21,200 | 42 |
2016/08/31 | 21,100 | 21,500 | 21,100 | 21,500 | 29 |
2016/08/30 | 21,300 | 21,710 | 21,000 | 21,500 | 54 |
2016/08/29 | 21,240 | 21,400 | 21,240 | 21,300 | 159 |
2016/08/26 | 20,880 | 21,230 | 20,880 | 21,230 | 239 |
2016/08/25 | 20,730 | 21,120 | 20,720 | 20,830 | 22 |
2016/08/24 | 21,670 | 21,670 | 20,940 | 21,130 | 116 |
2016/08/23 | 21,550 | 21,550 | 20,810 | 20,810 | 44 |
2016/08/22 | 21,500 | 21,700 | 21,500 | 21,600 | 48 |
2016/08/19 | 21,500 | 21,630 | 21,290 | 21,610 | 25 |
2016/08/18 | 21,100 | 21,270 | 21,100 | 21,270 | 7 |
2016/08/17 | 21,400 | 21,550 | 21,300 | 21,490 | 49 |
2016/08/16 | 21,820 | 21,820 | 21,010 | 21,410 | 52 |
2016/08/15 | 21,440 | 21,450 | 21,110 | 21,400 | 52 |
2016/08/12 | 21,900 | 21,900 | 21,400 | 21,550 | 12 |
2016/08/10 | 21,500 | 22,200 | 21,500 | 21,920 | 123 |
2016/08/09 | 20,920 | 21,640 | 20,920 | 21,500 | 66 |
2016/08/08 | 21,100 | 21,480 | 20,920 | 20,920 | 44 |
2016/08/05 | 21,120 | 21,280 | 21,000 | 21,200 | 179 |
2016/08/04 | 21,660 | 21,780 | 21,220 | 21,280 | 172 |
2016/08/03 | 22,200 | 22,200 | 21,830 | 21,950 | 122 |
2016/08/02 | 21,800 | 22,400 | 21,800 | 22,400 | 173 |
2016/08/01 | 21,710 | 22,100 | 21,710 | 21,800 | 98 |
2016/07/29 | 22,380 | 22,400 | 22,110 | 22,190 | 116 |
2016/07/28 | 22,070 | 22,390 | 22,070 | 22,380 | 117 |
2016/07/27 | 22,000 | 22,100 | 21,610 | 22,070 | 97 |
2016/07/26 | 21,980 | 22,000 | 21,540 | 21,570 | 36 |
2016/07/25 | 21,990 | 22,100 | 21,130 | 21,980 | 192 |
2016/07/22 | 21,790 | 22,020 | 21,680 | 21,990 | 303 |
2016/07/21 | 20,800 | 21,590 | 20,790 | 21,590 | 460 |
2016/07/20 | 20,540 | 20,940 | 20,540 | 20,620 | 211 |
2016/07/19 | 21,000 | 21,000 | 20,330 | 20,450 | 49 |
2016/07/15 | 20,500 | 21,000 | 20,500 | 20,540 | 380 |
2016/07/14 | 20,200 | 20,500 | 20,190 | 20,500 | 248 |
2016/07/13 | 19,700 | 20,310 | 18,960 | 20,200 | 400 |
2016/07/12 | 19,250 | 19,500 | 19,130 | 19,500 | 159 |
2016/07/11 | 18,800 | 19,180 | 18,150 | 19,180 | 204 |
2016/07/08 | 18,790 | 18,800 | 18,790 | 18,800 | 7 |
2016/07/07 | 18,970 | 19,000 | 18,780 | 18,790 | 62 |
2016/07/06 | 18,500 | 18,990 | 18,500 | 18,990 | 140 |
2016/07/05 | 19,140 | 19,140 | 18,600 | 18,650 | 454 |
2016/07/04 | 18,780 | 19,180 | 18,780 | 19,020 | 243 |
2016/07/01 | 18,800 | 18,880 | 18,760 | 18,880 | 125 |
2016/06/30 | 18,500 | 18,660 | 18,110 | 18,520 | 194 |
2016/06/29 | 17,930 | 18,060 | 17,900 | 17,920 | 134 |
2016/06/28 | 17,260 | 17,500 | 17,260 | 17,400 | 46 |
2016/06/27 | 17,580 | 17,580 | 17,190 | 17,260 | 288 |
2016/06/24 | 17,900 | 18,000 | 17,000 | 17,180 | 161 |
2016/06/23 | 17,790 | 17,930 | 17,790 | 17,900 | 17 |
2016/06/22 | 17,450 | 17,780 | 17,450 | 17,780 | 22 |
2016/06/21 | 17,440 | 17,480 | 17,370 | 17,440 | 49 |
2016/06/20 | 17,010 | 17,600 | 17,010 | 17,200 | 262 |
2016/06/17 | 17,320 | 17,500 | 17,300 | 17,300 | 26 |
2016/06/16 | 17,500 | 17,720 | 17,000 | 17,320 | 142 |
2016/06/15 | 17,600 | 17,760 | 17,530 | 17,760 | 91 |
2016/06/14 | 17,760 | 17,790 | 17,700 | 17,720 | 46 |
2016/06/13 | 18,290 | 18,290 | 17,500 | 17,750 | 303 |
2016/06/10 | 18,340 | 18,480 | 18,340 | 18,480 | 19 |
2016/06/09 | 18,450 | 18,460 | 18,440 | 18,450 | 23 |
2016/06/08 | 18,300 | 18,450 | 18,300 | 18,450 | 105 |
2016/06/07 | 18,310 | 18,370 | 18,260 | 18,260 | 26 |
2016/06/06 | 18,470 | 18,470 | 18,070 | 18,300 | 52 |
2016/06/03 | 18,570 | 18,570 | 17,860 | 18,070 | 250 |
2016/06/02 | 18,600 | 18,600 | 18,570 | 18,570 | 52 |
2016/06/01 | 18,610 | 18,620 | 18,610 | 18,610 | 5 |
2016/05/31 | 18,530 | 18,670 | 18,530 | 18,660 | 30 |
2016/05/30 | 18,650 | 18,650 | 18,400 | 18,500 | 39 |
2016/05/27 | 18,500 | 18,600 | 18,480 | 18,480 | 54 |
2016/05/26 | 18,490 | 18,630 | 18,290 | 18,400 | 71 |
2016/05/25 | 18,500 | 18,500 | 18,240 | 18,500 | 129 |
2016/05/24 | 18,890 | 19,280 | 18,170 | 18,310 | 100 |
2016/05/23 | 19,100 | 19,220 | 18,870 | 18,890 | 115 |
2016/05/20 | 19,160 | 19,240 | 19,050 | 19,100 | 119 |
2016/05/19 | 19,220 | 19,340 | 19,220 | 19,340 | 13 |
2016/05/18 | 19,710 | 19,710 | 19,470 | 19,510 | 56 |
2016/05/17 | 19,710 | 19,720 | 19,710 | 19,710 | 22 |
2016/05/16 | 19,700 | 19,750 | 19,700 | 19,710 | 28 |
2016/05/13 | 19,740 | 20,000 | 19,740 | 20,000 | 20 |
2016/05/12 | 19,810 | 19,850 | 19,740 | 19,850 | 26 |
2016/05/11 | 19,500 | 20,370 | 19,500 | 19,670 | 52 |
2016/05/10 | 19,550 | 19,560 | 19,470 | 19,560 | 31 |
2016/05/09 | 19,950 | 20,000 | 19,890 | 19,890 | 25 |
2016/05/06 | 20,150 | 20,310 | 19,790 | 19,790 | 88 |
2016/05/02 | 20,320 | 20,620 | 20,080 | 20,270 | 118 |
2016/04/28 | 20,700 | 20,800 | 20,300 | 20,320 | 98 |
2016/04/27 | 20,550 | 20,550 | 20,000 | 20,050 | 102 |
2016/04/26 | 20,100 | 20,490 | 20,100 | 20,300 | 33 |
2016/04/25 | 20,600 | 20,790 | 20,010 | 20,330 | 193 |
2016/04/22 | 20,090 | 20,500 | 20,040 | 20,500 | 457 |
2016/04/21 | 19,550 | 20,000 | 19,510 | 20,000 | 350 |
2016/04/20 | 19,000 | 19,500 | 19,000 | 19,010 | 153 |
2016/04/19 | 18,800 | 18,800 | 18,580 | 18,580 | 14 |
2016/04/18 | 18,790 | 18,930 | 18,510 | 18,650 | 88 |
2016/04/15 | 18,830 | 18,830 | 18,800 | 18,800 | 16 |
2016/04/14 | 18,340 | 18,450 | 18,210 | 18,450 | 192 |
2016/04/13 | 18,850 | 18,850 | 18,340 | 18,340 | 36 |
2016/04/12 | 18,390 | 18,450 | 18,220 | 18,450 | 122 |
2016/04/11 | 18,020 | 18,190 | 18,010 | 18,010 | 18 |
2016/04/08 | 18,010 | 18,100 | 17,950 | 18,010 | 40 |
2016/04/07 | 18,600 | 18,600 | 18,200 | 18,200 | 188 |
2016/04/06 | 18,820 | 18,820 | 18,530 | 18,540 | 11 |
2016/04/05 | 18,860 | 18,980 | 18,710 | 18,820 | 30 |
2016/04/04 | 19,410 | 19,450 | 19,200 | 19,400 | 74 |
2016/04/01 | 19,600 | 19,800 | 19,400 | 19,510 | 80 |
2016/03/31 | 19,580 | 19,580 | 19,400 | 19,410 | 69 |
2016/03/30 | 19,300 | 19,840 | 19,300 | 19,630 | 14 |
2016/03/29 | 19,510 | 19,760 | 19,510 | 19,610 | 14 |
2016/03/28 | 19,000 | 19,960 | 19,000 | 19,510 | 256 |
2016/03/25 | 20,000 | 20,000 | 19,330 | 19,330 | 128 |
2016/03/24 | 20,350 | 20,350 | 19,500 | 19,890 | 94 |
2016/03/23 | 20,160 | 20,760 | 20,160 | 20,350 | 185 |
2016/03/22 | 20,170 | 20,510 | 20,120 | 20,510 | 290 |
2016/03/18 | 19,990 | 20,150 | 19,990 | 20,090 | 120 |
2016/03/17 | 19,760 | 20,010 | 19,760 | 19,990 | 164 |
2016/03/16 | 19,610 | 19,790 | 19,600 | 19,790 | 90 |
2016/03/15 | 19,900 | 19,900 | 19,500 | 19,650 | 75 |
2016/03/14 | 19,900 | 19,990 | 19,510 | 19,920 | 194 |
2016/03/11 | 19,900 | 19,910 | 19,750 | 19,860 | 103 |
2016/03/10 | 19,900 | 19,900 | 19,630 | 19,900 | 56 |
2016/03/09 | 19,600 | 19,670 | 19,200 | 19,670 | 205 |
2016/03/08 | 19,810 | 19,960 | 19,810 | 19,910 | 246 |
2016/03/07 | 19,000 | 19,590 | 19,000 | 19,380 | 286 |
2016/03/04 | 18,410 | 18,870 | 18,410 | 18,700 | 365 |
2016/03/03 | 18,250 | 18,300 | 17,890 | 18,010 | 84 |
2016/03/02 | 17,500 | 17,940 | 17,500 | 17,920 | 237 |
2016/03/01 | 17,050 | 17,300 | 17,050 | 17,260 | 101 |
2016/02/29 | 17,080 | 17,100 | 17,010 | 17,010 | 49 |
2016/02/26 | 17,070 | 17,480 | 17,070 | 17,080 | 27 |
2016/02/25 | 17,200 | 17,200 | 16,930 | 17,060 | 243 |
2016/02/24 | 17,400 | 17,400 | 17,340 | 17,400 | 28 |
2016/02/23 | 17,570 | 17,570 | 17,300 | 17,440 | 208 |
2016/02/22 | 17,750 | 17,750 | 17,550 | 17,600 | 67 |
2016/02/19 | 18,050 | 18,050 | 17,770 | 17,850 | 150 |
2016/02/18 | 18,000 | 18,980 | 18,000 | 18,270 | 40 |
2016/02/17 | 17,940 | 18,030 | 17,940 | 18,030 | 22 |
2016/02/16 | 18,580 | 18,580 | 17,950 | 18,030 | 36 |
2016/02/15 | 18,700 | 18,700 | 17,900 | 18,450 | 129 |
2016/02/12 | 17,950 | 18,010 | 17,900 | 17,900 | 205 |
2016/02/10 | 18,470 | 18,470 | 18,110 | 18,120 | 149 |
2016/02/09 | 18,490 | 18,490 | 18,300 | 18,300 | 125 |
2016/02/08 | 18,490 | 18,490 | 18,280 | 18,450 | 14 |
2016/02/05 | 18,470 | 18,670 | 18,470 | 18,500 | 13 |
2016/02/04 | 18,890 | 18,890 | 18,530 | 18,680 | 103 |
2016/02/03 | 18,550 | 18,550 | 18,110 | 18,280 | 107 |
2016/02/02 | 19,000 | 19,000 | 18,730 | 18,800 | 67 |
2016/02/01 | 18,300 | 18,900 | 18,300 | 18,670 | 67 |
2016/01/29 | 18,290 | 18,290 | 18,200 | 18,280 | 47 |
2016/01/28 | 17,930 | 18,340 | 17,930 | 18,300 | 90 |
2016/01/27 | 18,480 | 18,480 | 18,010 | 18,170 | 53 |
2016/01/26 | 18,000 | 18,000 | 17,810 | 17,850 | 84 |
2016/01/25 | 18,410 | 18,410 | 18,000 | 18,000 | 94 |
2016/01/22 | 18,000 | 18,180 | 17,900 | 18,010 | 169 |
2016/01/21 | 17,800 | 18,520 | 17,700 | 17,700 | 349 |
2016/01/20 | 18,100 | 18,110 | 17,840 | 18,060 | 134 |
2016/01/19 | 17,620 | 17,720 | 17,620 | 17,690 | 64 |
2016/01/18 | 17,500 | 17,820 | 17,500 | 17,620 | 97 |
2016/01/15 | 17,990 | 18,060 | 17,840 | 17,850 | 206 |
2016/01/14 | 17,850 | 17,850 | 17,540 | 17,580 | 241 |
2016/01/13 | 18,050 | 18,050 | 17,300 | 17,450 | 601 |
2016/01/12 | 18,540 | 18,580 | 17,900 | 18,100 | 961 |
2016/01/08 | 18,690 | 19,000 | 18,550 | 18,940 | 452 |
2016/01/07 | 19,100 | 19,100 | 18,540 | 18,650 | 1,855 |
2016/01/06 | 20,000 | 20,930 | 19,990 | 20,080 | 172 |
2016/01/05 | 20,290 | 20,290 | 20,080 | 20,150 | 286 |
2016/01/04 | 20,890 | 20,890 | 20,500 | 20,740 | 61 |