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 |
|---|---|---|---|---|---|
| 2017/12/29 | 37,000 | 37,000 | 36,550 | 36,550 | 89 |
| 2017/12/28 | 36,600 | 36,900 | 36,500 | 36,900 | 52 |
| 2017/12/27 | 36,000 | 36,600 | 36,000 | 36,600 | 52 |
| 2017/12/26 | 35,250 | 36,000 | 35,250 | 36,000 | 101 |
| 2017/12/25 | 35,000 | 35,600 | 35,000 | 35,350 | 105 |
| 2017/12/22 | 35,350 | 35,700 | 35,350 | 35,700 | 83 |
| 2017/12/21 | 35,050 | 35,200 | 35,050 | 35,200 | 34 |
| 2017/12/20 | 35,050 | 35,050 | 34,950 | 35,050 | 37 |
| 2017/12/19 | 35,100 | 35,150 | 35,050 | 35,050 | 10 |
| 2017/12/18 | 35,300 | 35,300 | 35,050 | 35,100 | 71 |
| 2017/12/15 | 34,950 | 35,500 | 34,950 | 35,050 | 169 |
| 2017/12/14 | 34,650 | 34,850 | 34,600 | 34,850 | 64 |
| 2017/12/13 | 34,350 | 34,700 | 34,350 | 34,700 | 16 |
| 2017/12/12 | 34,950 | 34,950 | 34,650 | 34,900 | 39 |
| 2017/12/11 | 34,050 | 34,750 | 34,050 | 34,550 | 146 |
| 2017/12/08 | 34,450 | 34,800 | 34,450 | 34,750 | 214 |
| 2017/12/07 | 34,150 | 34,150 | 33,900 | 34,050 | 47 |
| 2017/12/06 | 34,950 | 34,950 | 33,800 | 33,850 | 111 |
| 2017/12/05 | 34,300 | 34,500 | 34,250 | 34,450 | 67 |
| 2017/12/04 | 34,850 | 35,200 | 34,850 | 34,900 | 121 |
| 2017/12/01 | 34,950 | 35,000 | 34,550 | 34,550 | 75 |
| 2017/11/30 | 34,650 | 34,650 | 34,650 | 34,650 | 7 |
| 2017/11/29 | 34,800 | 34,950 | 34,650 | 34,650 | 104 |
| 2017/11/28 | 34,200 | 34,200 | 34,200 | 34,200 | 10 |
| 2017/11/27 | 34,600 | 34,600 | 33,900 | 34,250 | 51 |
| 2017/11/24 | 34,200 | 34,200 | 33,800 | 33,900 | 178 |
| 2017/11/22 | 34,100 | 34,200 | 34,100 | 34,200 | 6 |
| 2017/11/21 | 34,000 | 34,200 | 33,800 | 34,200 | 39 |
| 2017/11/20 | 33,850 | 33,850 | 33,850 | 33,850 | 35 |
| 2017/11/17 | 33,850 | 33,850 | 33,750 | 33,750 | 46 |
| 2017/11/16 | 33,900 | 34,000 | 33,700 | 33,750 | 124 |
| 2017/11/15 | 34,200 | 34,200 | 33,950 | 34,050 | 230 |
| 2017/11/14 | 34,800 | 34,800 | 34,300 | 34,350 | 214 |
| 2017/11/13 | 35,100 | 35,450 | 34,900 | 34,950 | 582 |
| 2017/11/10 | 35,200 | 35,250 | 34,900 | 35,100 | 99 |
| 2017/11/09 | 35,600 | 35,600 | 35,000 | 35,000 | 216 |
| 2017/11/08 | 35,000 | 35,100 | 35,000 | 35,100 | 17 |
| 2017/11/07 | 35,000 | 35,200 | 34,600 | 35,200 | 312 |
| 2017/11/06 | 35,100 | 35,300 | 34,500 | 35,000 | 377 |
| 2017/11/02 | 34,300 | 34,900 | 34,300 | 34,750 | 72 |
| 2017/11/01 | 33,800 | 34,000 | 33,750 | 34,000 | 141 |
| 2017/10/31 | 34,000 | 34,000 | 33,550 | 33,750 | 122 |
| 2017/10/30 | 34,250 | 34,250 | 33,700 | 34,000 | 137 |
| 2017/10/27 | 33,900 | 33,900 | 33,800 | 33,900 | 95 |
| 2017/10/26 | 33,550 | 33,750 | 33,550 | 33,750 | 30 |
| 2017/10/25 | 33,500 | 33,850 | 33,500 | 33,550 | 265 |
| 2017/10/24 | 32,850 | 33,450 | 32,850 | 33,450 | 15 |
| 2017/10/23 | 33,150 | 34,000 | 33,150 | 33,900 | 78 |
| 2017/10/20 | 32,750 | 32,750 | 32,750 | 32,750 | 16 |
| 2017/10/19 | 33,500 | 33,500 | 33,200 | 33,200 | 72 |
| 2017/10/18 | 33,350 | 33,600 | 33,300 | 33,400 | 103 |
| 2017/10/17 | 33,750 | 33,750 | 33,300 | 33,400 | 212 |
| 2017/10/16 | 34,000 | 34,000 | 33,450 | 33,450 | 257 |
| 2017/10/13 | 32,850 | 33,400 | 32,850 | 33,050 | 259 |
| 2017/10/12 | 32,100 | 32,850 | 32,100 | 32,550 | 112 |
| 2017/10/11 | 31,850 | 32,350 | 31,850 | 31,900 | 99 |
| 2017/10/10 | 31,400 | 32,050 | 31,400 | 31,550 | 69 |
| 2017/10/06 | 32,150 | 32,150 | 32,100 | 32,100 | 9 |
| 2017/10/05 | 32,250 | 32,250 | 31,950 | 32,150 | 41 |
| 2017/10/04 | 31,550 | 31,550 | 31,550 | 31,550 | 2 |
| 2017/10/03 | 31,650 | 31,650 | 31,500 | 31,500 | 96 |
| 2017/10/02 | 32,300 | 32,300 | 31,900 | 31,950 | 38 |
| 2017/09/29 | 31,900 | 32,200 | 31,800 | 32,200 | 56 |
| 2017/09/28 | 31,600 | 31,600 | 31,500 | 31,500 | 11 |
| 2017/09/27 | 31,100 | 31,150 | 31,100 | 31,150 | 35 |
| 2017/09/26 | 31,100 | 31,350 | 31,100 | 31,350 | 16 |
| 2017/09/25 | 31,300 | 31,300 | 31,250 | 31,250 | 13 |
| 2017/09/22 | 31,150 | 31,600 | 31,150 | 31,600 | 14 |
| 2017/09/21 | 31,200 | 31,400 | 31,200 | 31,400 | 3 |
| 2017/09/20 | 31,200 | 31,200 | 30,750 | 31,200 | 86 |
| 2017/09/19 | 31,900 | 31,900 | 31,500 | 31,500 | 108 |
| 2017/09/15 | 31,650 | 31,650 | 31,350 | 31,400 | 55 |
| 2017/09/14 | 31,500 | 31,950 | 31,500 | 31,650 | 131 |
| 2017/09/13 | 31,250 | 31,950 | 31,250 | 31,650 | 45 |
| 2017/09/12 | 31,050 | 31,250 | 31,050 | 31,250 | 18 |
| 2017/09/11 | 30,550 | 31,050 | 30,550 | 31,050 | 156 |
| 2017/09/08 | 30,700 | 31,700 | 30,700 | 31,700 | 41 |
| 2017/09/07 | 31,450 | 31,950 | 31,000 | 31,150 | 114 |
| 2017/09/06 | 31,550 | 32,150 | 31,450 | 32,150 | 99 |
| 2017/09/05 | 32,650 | 32,850 | 32,000 | 32,000 | 82 |
| 2017/09/04 | 31,250 | 33,550 | 31,250 | 32,800 | 267 |
| 2017/09/01 | 31,000 | 31,000 | 30,750 | 30,800 | 54 |
| 2017/08/31 | 31,000 | 31,100 | 30,800 | 30,800 | 100 |
| 2017/08/30 | 30,750 | 31,000 | 30,700 | 31,000 | 67 |
| 2017/08/29 | 30,450 | 30,950 | 30,450 | 30,500 | 64 |
| 2017/08/28 | 30,600 | 30,700 | 30,150 | 30,350 | 78 |
| 2017/08/25 | 30,600 | 30,600 | 30,450 | 30,550 | 97 |
| 2017/08/24 | 30,650 | 30,650 | 30,600 | 30,600 | 36 |
| 2017/08/23 | 30,500 | 30,650 | 30,500 | 30,550 | 5 |
| 2017/08/22 | 30,450 | 30,900 | 30,450 | 30,500 | 30 |
| 2017/08/21 | 30,150 | 30,650 | 30,150 | 30,400 | 80 |
| 2017/08/18 | 30,400 | 30,450 | 30,400 | 30,400 | 188 |
| 2017/08/17 | 30,000 | 30,750 | 29,550 | 30,450 | 731 |
| 2017/08/16 | 29,700 | 29,750 | 29,700 | 29,750 | 104 |
| 2017/08/15 | 29,630 | 29,640 | 29,600 | 29,640 | 28 |
| 2017/08/14 | 29,530 | 29,630 | 29,530 | 29,630 | 56 |
| 2017/08/10 | 29,390 | 29,650 | 29,390 | 29,600 | 27 |
| 2017/08/09 | 29,900 | 29,900 | 29,650 | 29,890 | 17 |
| 2017/08/08 | 29,700 | 29,800 | 29,600 | 29,600 | 58 |
| 2017/08/07 | 29,510 | 29,510 | 29,510 | 29,510 | 5 |
| 2017/08/04 | 29,700 | 29,720 | 29,540 | 29,720 | 11 |
| 2017/08/03 | 29,950 | 29,970 | 29,790 | 29,790 | 57 |
| 2017/08/02 | 29,410 | 29,900 | 29,410 | 29,600 | 308 |
| 2017/08/01 | 29,680 | 29,700 | 29,400 | 29,400 | 68 |
| 2017/07/31 | 29,350 | 29,700 | 29,350 | 29,370 | 137 |
| 2017/07/28 | 29,450 | 29,450 | 29,290 | 29,350 | 159 |
| 2017/07/27 | 28,990 | 29,000 | 28,900 | 29,000 | 80 |
| 2017/07/26 | 28,970 | 29,090 | 28,590 | 28,850 | 62 |
| 2017/07/24 | 28,970 | 28,970 | 28,550 | 28,840 | 33 |
| 2017/07/21 | 29,320 | 29,320 | 28,970 | 28,990 | 14 |
| 2017/07/20 | 28,800 | 28,820 | 28,800 | 28,820 | 20 |
| 2017/07/19 | 29,400 | 29,400 | 28,250 | 28,700 | 35 |
| 2017/07/18 | 29,740 | 29,740 | 29,400 | 29,410 | 71 |
| 2017/07/14 | 29,000 | 29,400 | 29,000 | 29,400 | 13 |
| 2017/07/13 | 29,500 | 29,640 | 29,170 | 29,200 | 33 |
| 2017/07/12 | 29,150 | 29,150 | 29,070 | 29,070 | 111 |
| 2017/07/11 | 28,950 | 29,020 | 28,950 | 29,010 | 26 |
| 2017/07/10 | 29,490 | 29,490 | 29,000 | 29,120 | 54 |
| 2017/07/07 | 28,990 | 28,990 | 28,950 | 28,950 | 7 |
| 2017/07/06 | 29,250 | 29,250 | 28,500 | 28,990 | 111 |
| 2017/07/05 | 29,390 | 29,390 | 29,270 | 29,270 | 25 |
| 2017/07/04 | 28,890 | 29,490 | 28,880 | 29,390 | 115 |
| 2017/07/03 | 28,700 | 29,000 | 28,510 | 28,890 | 107 |
| 2017/06/30 | 29,000 | 29,000 | 28,750 | 28,750 | 28 |
| 2017/06/29 | 29,060 | 29,060 | 28,910 | 29,060 | 55 |
| 2017/06/28 | 28,800 | 29,250 | 28,800 | 29,050 | 160 |
| 2017/06/27 | 28,890 | 29,290 | 28,890 | 29,080 | 37 |
| 2017/06/26 | 28,800 | 29,300 | 28,800 | 28,840 | 90 |
| 2017/06/23 | 29,700 | 29,870 | 28,760 | 29,610 | 132 |
| 2017/06/22 | 29,590 | 29,800 | 29,400 | 29,550 | 73 |
| 2017/06/21 | 29,040 | 29,660 | 28,680 | 28,760 | 165 |
| 2017/06/20 | 29,190 | 29,550 | 29,190 | 29,540 | 38 |
| 2017/06/19 | 29,600 | 29,600 | 29,350 | 29,580 | 42 |
| 2017/06/16 | 29,700 | 29,700 | 29,140 | 29,600 | 31 |
| 2017/06/15 | 29,230 | 29,700 | 29,230 | 29,700 | 202 |
| 2017/06/14 | 29,800 | 29,800 | 29,350 | 29,350 | 86 |
| 2017/06/13 | 29,470 | 29,990 | 29,470 | 29,870 | 124 |
| 2017/06/12 | 29,000 | 29,890 | 28,920 | 29,230 | 554 |
| 2017/06/09 | 28,390 | 28,990 | 28,330 | 28,920 | 656 |
| 2017/06/08 | 28,090 | 28,280 | 27,780 | 28,130 | 50 |
| 2017/06/07 | 28,140 | 28,360 | 28,010 | 28,140 | 263 |
| 2017/06/06 | 28,060 | 28,200 | 27,500 | 27,920 | 69 |
| 2017/06/05 | 27,710 | 28,170 | 27,710 | 28,050 | 199 |
| 2017/06/02 | 27,410 | 28,000 | 27,410 | 27,840 | 260 |
| 2017/06/01 | 27,210 | 27,550 | 27,210 | 27,410 | 151 |
| 2017/05/31 | 27,000 | 27,200 | 27,000 | 27,150 | 87 |
| 2017/05/30 | 26,700 | 26,990 | 26,700 | 26,800 | 38 |
| 2017/05/29 | 26,800 | 27,190 | 26,800 | 26,800 | 57 |
| 2017/05/26 | 26,510 | 26,560 | 26,500 | 26,560 | 21 |
| 2017/05/25 | 26,530 | 26,530 | 26,400 | 26,440 | 12 |
| 2017/05/24 | 26,590 | 26,590 | 26,560 | 26,570 | 19 |
| 2017/05/23 | 26,770 | 26,770 | 26,300 | 26,550 | 154 |
| 2017/05/22 | 26,200 | 26,270 | 26,130 | 26,270 | 66 |
| 2017/05/19 | 26,260 | 26,390 | 26,110 | 26,380 | 268 |
| 2017/05/18 | 26,850 | 26,940 | 26,800 | 26,930 | 186 |
| 2017/05/17 | 27,800 | 27,800 | 27,490 | 27,490 | 24 |
| 2017/05/16 | 27,940 | 27,970 | 27,510 | 27,870 | 43 |
| 2017/05/15 | 27,920 | 27,940 | 27,920 | 27,940 | 74 |
| 2017/05/12 | 27,550 | 27,800 | 27,490 | 27,600 | 126 |
| 2017/05/11 | 27,660 | 27,670 | 27,610 | 27,640 | 19 |
| 2017/05/10 | 27,050 | 27,790 | 27,050 | 27,660 | 41 |
| 2017/05/09 | 27,890 | 27,940 | 27,800 | 27,880 | 48 |
| 2017/05/08 | 27,160 | 27,900 | 27,160 | 27,890 | 117 |
| 2017/05/02 | 27,730 | 27,740 | 26,650 | 27,660 | 104 |
| 2017/05/01 | 27,700 | 27,980 | 27,600 | 27,670 | 313 |
| 2017/04/28 | 27,380 | 27,550 | 27,360 | 27,370 | 313 |
| 2017/04/27 | 27,010 | 27,340 | 27,010 | 27,260 | 208 |
| 2017/04/26 | 26,850 | 27,100 | 26,840 | 27,090 | 142 |
| 2017/04/25 | 26,750 | 26,750 | 26,600 | 26,630 | 18 |
| 2017/04/24 | 26,440 | 26,770 | 26,440 | 26,740 | 28 |
| 2017/04/21 | 26,260 | 26,850 | 26,260 | 26,620 | 106 |
| 2017/04/20 | 26,090 | 26,090 | 26,090 | 26,090 | 3 |
| 2017/04/19 | 26,190 | 26,190 | 25,890 | 25,900 | 84 |
| 2017/04/18 | 26,390 | 26,500 | 26,100 | 26,500 | 47 |
| 2017/04/17 | 26,740 | 26,740 | 26,380 | 26,380 | 5 |
| 2017/04/14 | 26,740 | 26,740 | 26,740 | 26,740 | 4 |
| 2017/04/13 | 26,910 | 26,910 | 26,730 | 26,790 | 4 |
| 2017/04/12 | 26,660 | 27,090 | 26,660 | 26,710 | 39 |
| 2017/04/11 | 27,020 | 27,020 | 26,600 | 26,660 | 212 |
| 2017/04/10 | 27,000 | 27,010 | 27,000 | 27,010 | 13 |
| 2017/04/07 | 27,050 | 27,230 | 27,050 | 27,220 | 16 |
| 2017/04/06 | 27,150 | 27,240 | 27,100 | 27,240 | 134 |
| 2017/04/05 | 26,800 | 27,000 | 26,800 | 26,990 | 29 |
| 2017/04/04 | 27,200 | 27,200 | 27,000 | 27,000 | 32 |
| 2017/04/03 | 26,810 | 27,100 | 26,810 | 27,000 | 98 |
| 2017/03/31 | 26,950 | 27,000 | 26,950 | 27,000 | 13 |
| 2017/03/30 | 27,100 | 27,100 | 26,940 | 26,940 | 251 |
| 2017/03/29 | 26,800 | 26,850 | 26,800 | 26,850 | 4 |
| 2017/03/28 | 26,630 | 26,790 | 26,630 | 26,790 | 20 |
| 2017/03/27 | 27,040 | 27,170 | 27,040 | 27,120 | 148 |
| 2017/03/24 | 26,750 | 27,130 | 26,740 | 27,040 | 162 |
| 2017/03/23 | 26,500 | 26,760 | 26,500 | 26,750 | 43 |
| 2017/03/22 | 26,310 | 26,620 | 26,310 | 26,600 | 12 |
| 2017/03/21 | 26,670 | 26,770 | 26,610 | 26,670 | 17 |
| 2017/03/17 | 26,200 | 26,670 | 26,200 | 26,670 | 121 |
| 2017/03/16 | 25,700 | 26,740 | 25,700 | 26,290 | 121 |
| 2017/03/15 | 25,460 | 26,740 | 25,420 | 26,200 | 73 |
| 2017/03/14 | 26,440 | 26,440 | 26,220 | 26,310 | 24 |
| 2017/03/13 | 26,450 | 26,450 | 26,440 | 26,440 | 22 |
| 2017/03/10 | 26,170 | 26,450 | 26,120 | 26,450 | 112 |
| 2017/03/09 | 26,670 | 26,800 | 26,630 | 26,640 | 111 |
| 2017/03/08 | 26,500 | 26,670 | 26,340 | 26,670 | 78 |
| 2017/03/07 | 26,710 | 27,000 | 26,710 | 26,890 | 12 |
| 2017/03/06 | 26,630 | 27,080 | 26,630 | 26,860 | 8 |
| 2017/03/03 | 26,800 | 26,800 | 26,700 | 26,790 | 25 |
| 2017/03/02 | 26,540 | 26,860 | 26,540 | 26,800 | 39 |
| 2017/03/01 | 26,520 | 26,850 | 26,520 | 26,850 | 43 |
| 2017/02/28 | 27,200 | 27,200 | 26,780 | 27,090 | 38 |
| 2017/02/27 | 26,940 | 26,940 | 26,580 | 26,680 | 17 |
| 2017/02/24 | 26,970 | 26,970 | 26,950 | 26,950 | 5 |
| 2017/02/23 | 27,200 | 27,200 | 26,500 | 26,720 | 46 |
| 2017/02/22 | 26,800 | 27,100 | 26,800 | 27,100 | 39 |
| 2017/02/21 | 26,990 | 26,990 | 26,890 | 26,890 | 6 |
| 2017/02/20 | 27,000 | 27,000 | 26,850 | 26,850 | 11 |
| 2017/02/17 | 27,400 | 27,400 | 27,000 | 27,000 | 69 |
| 2017/02/16 | 27,070 | 27,400 | 27,070 | 27,320 | 180 |
| 2017/02/15 | 26,980 | 27,130 | 26,010 | 27,070 | 195 |
| 2017/02/14 | 26,980 | 26,980 | 26,680 | 26,680 | 5 |
| 2017/02/13 | 27,100 | 27,150 | 26,980 | 27,000 | 212 |
| 2017/02/10 | 26,320 | 26,470 | 26,320 | 26,400 | 96 |
| 2017/02/09 | 26,120 | 26,490 | 26,100 | 26,490 | 24 |
| 2017/02/08 | 26,590 | 26,590 | 26,240 | 26,390 | 12 |
| 2017/02/07 | 26,610 | 26,700 | 26,200 | 26,250 | 142 |
| 2017/02/06 | 26,000 | 26,020 | 25,910 | 25,910 | 237 |
| 2017/02/03 | 26,000 | 26,390 | 25,950 | 26,000 | 173 |
| 2017/02/02 | 26,300 | 26,470 | 26,080 | 26,080 | 185 |
| 2017/02/01 | 26,370 | 26,370 | 25,990 | 26,000 | 112 |
| 2017/01/31 | 25,860 | 26,040 | 25,860 | 25,870 | 155 |
| 2017/01/30 | 25,800 | 25,950 | 25,700 | 25,840 | 126 |
| 2017/01/27 | 25,620 | 25,650 | 25,510 | 25,650 | 229 |
| 2017/01/26 | 25,880 | 25,880 | 25,500 | 25,660 | 695 |
| 2017/01/25 | 27,060 | 27,490 | 27,060 | 27,260 | 49 |
| 2017/01/24 | 27,030 | 27,190 | 26,570 | 27,010 | 345 |
| 2017/01/23 | 26,550 | 27,580 | 26,550 | 27,530 | 842 |
| 2017/01/20 | 26,200 | 26,420 | 25,870 | 25,930 | 70 |
| 2017/01/19 | 26,010 | 26,050 | 26,010 | 26,040 | 103 |
| 2017/01/18 | 26,020 | 26,020 | 25,880 | 25,900 | 68 |
| 2017/01/17 | 25,550 | 26,000 | 25,550 | 25,820 | 108 |
| 2017/01/16 | 25,980 | 26,320 | 25,140 | 26,050 | 125 |
| 2017/01/13 | 26,480 | 26,530 | 26,430 | 26,480 | 135 |
| 2017/01/12 | 26,700 | 26,700 | 26,500 | 26,530 | 56 |
| 2017/01/11 | 26,840 | 26,990 | 26,810 | 26,960 | 210 |
| 2017/01/10 | 26,200 | 26,840 | 26,020 | 26,840 | 593 |
| 2017/01/06 | 26,200 | 26,200 | 25,900 | 25,980 | 95 |
| 2017/01/05 | 25,610 | 26,400 | 25,610 | 26,230 | 518 |
| 2017/01/04 | 24,890 | 25,650 | 24,890 | 25,380 | 499 |