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 |
|---|---|---|---|---|---|
| 2022/12/30 | 71,820 | 71,820 | 70,800 | 71,210 | 107 |
| 2022/12/29 | 71,550 | 71,550 | 70,250 | 70,910 | 263 |
| 2022/12/28 | 72,310 | 72,650 | 71,760 | 72,320 | 702 |
| 2022/12/27 | 69,520 | 70,600 | 69,520 | 70,160 | 612 |
| 2022/12/26 | 67,000 | 69,140 | 67,000 | 69,140 | 987 |
| 2022/12/23 | 67,510 | 67,860 | 66,570 | 67,500 | 496 |
| 2022/12/22 | 67,900 | 67,900 | 67,620 | 67,900 | 352 |
| 2022/12/21 | 68,910 | 68,950 | 67,810 | 68,600 | 868 |
| 2022/12/20 | 71,000 | 71,000 | 67,220 | 68,000 | 1,426 |
| 2022/12/19 | 73,510 | 73,510 | 71,300 | 71,380 | 892 |
| 2022/12/16 | 76,130 | 76,130 | 74,250 | 74,600 | 646 |
| 2022/12/15 | 76,810 | 77,420 | 76,810 | 77,400 | 73 |
| 2022/12/14 | 77,490 | 77,490 | 77,200 | 77,200 | 67 |
| 2022/12/13 | 77,310 | 77,490 | 77,010 | 77,490 | 129 |
| 2022/12/12 | 78,580 | 78,790 | 78,000 | 78,000 | 216 |
| 2022/12/09 | 77,560 | 77,790 | 76,950 | 77,040 | 343 |
| 2022/12/08 | 76,060 | 76,390 | 75,750 | 75,860 | 176 |
| 2022/12/07 | 76,000 | 77,000 | 75,800 | 76,900 | 286 |
| 2022/12/06 | 77,040 | 77,040 | 76,510 | 76,620 | 186 |
| 2022/12/05 | 77,100 | 77,100 | 76,460 | 76,610 | 352 |
| 2022/12/02 | 79,210 | 79,400 | 77,140 | 77,140 | 653 |
| 2022/12/01 | 78,760 | 78,760 | 77,700 | 78,400 | 300 |
| 2022/11/30 | 78,000 | 78,010 | 77,400 | 77,770 | 502 |
| 2022/11/29 | 78,320 | 78,320 | 78,150 | 78,200 | 252 |
| 2022/11/28 | 78,860 | 78,980 | 78,330 | 78,350 | 306 |
| 2022/11/25 | 79,040 | 79,240 | 78,800 | 79,020 | 313 |
| 2022/11/24 | 79,990 | 79,990 | 78,700 | 78,970 | 776 |
| 2022/11/22 | 81,070 | 81,070 | 80,110 | 80,160 | 641 |
| 2022/11/21 | 83,350 | 83,350 | 80,920 | 81,070 | 971 |
| 2022/11/18 | 83,750 | 83,900 | 83,400 | 83,400 | 148 |
| 2022/11/17 | 85,900 | 85,900 | 83,340 | 83,550 | 223 |
| 2022/11/16 | 85,880 | 86,100 | 85,020 | 86,050 | 745 |
| 2022/11/15 | 83,900 | 83,900 | 83,760 | 83,760 | 141 |
| 2022/11/14 | 83,660 | 83,890 | 83,520 | 83,550 | 384 |
| 2022/11/11 | 82,850 | 82,850 | 82,380 | 82,380 | 265 |
| 2022/11/10 | 81,830 | 82,500 | 81,810 | 82,030 | 157 |
| 2022/11/09 | 83,150 | 83,460 | 82,860 | 83,000 | 352 |
| 2022/11/08 | 83,040 | 83,440 | 82,740 | 82,740 | 386 |
| 2022/11/07 | 83,380 | 83,380 | 82,760 | 83,020 | 387 |
| 2022/11/04 | 82,000 | 82,270 | 81,010 | 81,490 | 626 |
| 2022/11/02 | 83,690 | 83,710 | 82,620 | 83,700 | 153 |
| 2022/11/01 | 82,500 | 82,970 | 81,500 | 82,930 | 592 |
| 2022/10/31 | 83,770 | 84,550 | 83,500 | 84,550 | 140 |
| 2022/10/28 | 84,680 | 84,680 | 84,300 | 84,300 | 419 |
| 2022/10/27 | 85,750 | 85,770 | 85,410 | 85,470 | 125 |
| 2022/10/26 | 85,060 | 86,020 | 84,500 | 85,800 | 595 |
| 2022/10/25 | 86,610 | 86,880 | 86,350 | 86,630 | 649 |
| 2022/10/24 | 87,510 | 89,100 | 87,330 | 88,970 | 770 |
| 2022/10/21 | 88,090 | 89,810 | 87,660 | 88,260 | 623 |
| 2022/10/20 | 86,000 | 86,560 | 85,900 | 86,220 | 683 |
| 2022/10/19 | 86,500 | 87,550 | 86,500 | 87,300 | 262 |
| 2022/10/18 | 86,300 | 86,560 | 86,300 | 86,450 | 176 |
| 2022/10/17 | 86,150 | 87,010 | 86,060 | 86,160 | 703 |
| 2022/10/14 | 89,330 | 89,330 | 87,960 | 88,930 | 179 |
| 2022/10/13 | 89,480 | 89,990 | 88,950 | 89,480 | 275 |
| 2022/10/12 | 87,240 | 89,800 | 87,240 | 88,660 | 436 |
| 2022/10/11 | 89,660 | 90,240 | 89,000 | 90,240 | 537 |
| 2022/10/07 | 91,560 | 92,000 | 90,500 | 90,840 | 235 |
| 2022/10/06 | 91,060 | 92,270 | 91,000 | 91,510 | 141 |
| 2022/10/05 | 91,900 | 93,200 | 91,310 | 91,930 | 352 |
| 2022/10/04 | 89,890 | 91,500 | 89,630 | 91,500 | 654 |
| 2022/10/03 | 88,000 | 88,000 | 87,250 | 87,420 | 61 |
| 2022/09/30 | 89,610 | 89,800 | 88,000 | 88,000 | 520 |
| 2022/09/29 | 85,750 | 87,790 | 85,590 | 85,680 | 704 |
| 2022/09/28 | 84,000 | 84,010 | 83,270 | 83,700 | 40 |
| 2022/09/27 | 83,990 | 83,990 | 82,600 | 83,250 | 124 |
| 2022/09/26 | 84,260 | 85,560 | 83,880 | 84,500 | 214 |
| 2022/09/22 | 86,550 | 86,850 | 86,310 | 86,830 | 164 |
| 2022/09/21 | 87,250 | 87,250 | 86,380 | 86,890 | 73 |
| 2022/09/20 | 88,770 | 88,970 | 87,050 | 87,500 | 296 |
| 2022/09/16 | 86,510 | 86,890 | 86,500 | 86,880 | 27 |
| 2022/09/15 | 86,500 | 87,970 | 86,400 | 87,660 | 325 |
| 2022/09/14 | 84,320 | 85,950 | 84,320 | 85,330 | 225 |
| 2022/09/13 | 90,310 | 90,840 | 86,510 | 86,840 | 700 |
| 2022/09/12 | 87,000 | 87,790 | 86,410 | 86,770 | 659 |
| 2022/09/09 | 86,350 | 86,700 | 85,000 | 85,820 | 712 |
| 2022/09/08 | 83,470 | 84,000 | 82,220 | 82,220 | 729 |
| 2022/09/07 | 81,490 | 81,770 | 81,350 | 81,700 | 84 |
| 2022/09/06 | 81,330 | 82,990 | 81,330 | 82,990 | 193 |
| 2022/09/05 | 80,900 | 82,400 | 80,510 | 81,400 | 190 |
| 2022/09/02 | 81,200 | 82,160 | 80,920 | 81,140 | 534 |
| 2022/09/01 | 82,430 | 83,680 | 82,210 | 82,940 | 273 |
| 2022/08/31 | 82,720 | 83,480 | 82,460 | 83,470 | 119 |
| 2022/08/30 | 84,100 | 84,500 | 83,640 | 84,440 | 237 |
| 2022/08/29 | 82,420 | 84,880 | 82,420 | 84,000 | 418 |
| 2022/08/26 | 83,900 | 84,010 | 83,480 | 83,480 | 609 |
| 2022/08/25 | 80,080 | 81,000 | 80,080 | 80,640 | 248 |
| 2022/08/24 | 78,900 | 79,300 | 78,580 | 79,180 | 709 |
| 2022/08/23 | 79,810 | 80,890 | 79,470 | 80,130 | 530 |
| 2022/08/22 | 84,500 | 84,500 | 84,400 | 84,400 | 23 |
| 2022/08/19 | 83,430 | 84,830 | 83,400 | 84,780 | 138 |
| 2022/08/18 | 83,400 | 83,740 | 82,400 | 83,390 | 139 |
| 2022/08/17 | 82,500 | 83,900 | 82,340 | 83,400 | 187 |
| 2022/08/16 | 82,330 | 82,990 | 81,500 | 82,580 | 309 |
| 2022/08/15 | 84,990 | 85,070 | 83,760 | 84,530 | 231 |
| 2022/08/12 | 85,870 | 86,280 | 84,800 | 84,810 | 361 |
| 2022/08/10 | 84,990 | 85,490 | 84,170 | 84,770 | 229 |
| 2022/08/09 | 85,280 | 86,530 | 83,720 | 84,400 | 1,048 |
| 2022/08/08 | 82,250 | 82,480 | 81,310 | 81,370 | 687 |
| 2022/08/05 | 79,000 | 80,950 | 79,000 | 80,020 | 250 |
| 2022/08/04 | 78,120 | 78,580 | 77,800 | 78,570 | 344 |
| 2022/08/03 | 79,780 | 81,060 | 79,430 | 80,030 | 293 |
| 2022/08/02 | 82,940 | 83,000 | 81,020 | 81,060 | 525 |
| 2022/08/01 | 81,820 | 81,820 | 79,630 | 79,940 | 135 |
| 2022/07/29 | 80,770 | 81,940 | 79,860 | 80,710 | 498 |
| 2022/07/28 | 79,570 | 79,890 | 79,500 | 79,850 | 112 |
| 2022/07/27 | 79,480 | 80,000 | 79,290 | 79,550 | 251 |
| 2022/07/26 | 79,000 | 79,520 | 78,870 | 79,520 | 203 |
| 2022/07/25 | 79,640 | 79,750 | 77,910 | 77,920 | 506 |
| 2022/07/22 | 76,330 | 80,000 | 75,900 | 76,260 | 247 |
| 2022/07/21 | 75,970 | 76,380 | 75,440 | 76,250 | 143 |
| 2022/07/20 | 76,450 | 77,040 | 76,010 | 76,930 | 118 |
| 2022/07/19 | 76,000 | 76,350 | 74,800 | 75,900 | 394 |
| 2022/07/15 | 77,520 | 77,680 | 77,120 | 77,500 | 237 |
| 2022/07/14 | 79,460 | 79,990 | 79,000 | 79,600 | 141 |
| 2022/07/13 | 81,000 | 81,690 | 79,110 | 81,690 | 458 |
| 2022/07/12 | 84,130 | 84,500 | 83,510 | 84,200 | 584 |
| 2022/07/11 | 85,560 | 85,700 | 82,090 | 82,750 | 1,417 |
| 2022/07/08 | 78,500 | 78,840 | 78,120 | 78,490 | 462 |
| 2022/07/07 | 75,550 | 76,000 | 75,400 | 75,800 | 136 |
| 2022/07/06 | 76,900 | 77,030 | 75,110 | 75,990 | 228 |
| 2022/07/05 | 76,300 | 76,990 | 75,890 | 76,900 | 116 |
| 2022/07/04 | 76,780 | 77,000 | 76,480 | 76,480 | 75 |
| 2022/07/01 | 77,000 | 77,300 | 76,480 | 76,480 | 301 |
| 2022/06/30 | 78,150 | 79,200 | 78,090 | 78,600 | 920 |
| 2022/06/29 | 76,040 | 76,780 | 75,800 | 76,090 | 103 |
| 2022/06/28 | 75,960 | 76,000 | 74,600 | 75,950 | 149 |
| 2022/06/27 | 74,800 | 77,560 | 74,610 | 77,000 | 263 |
| 2022/06/24 | 73,420 | 75,190 | 73,420 | 74,570 | 169 |
| 2022/06/23 | 74,100 | 75,500 | 74,100 | 75,200 | 112 |
| 2022/06/22 | 74,240 | 75,690 | 74,240 | 75,600 | 338 |
| 2022/06/21 | 73,520 | 74,500 | 73,120 | 73,320 | 180 |
| 2022/06/20 | 74,040 | 74,040 | 71,910 | 73,010 | 369 |
| 2022/06/17 | 73,770 | 74,980 | 73,360 | 74,730 | 400 |
| 2022/06/16 | 74,560 | 74,560 | 73,200 | 73,780 | 165 |
| 2022/06/15 | 73,070 | 73,890 | 73,050 | 73,060 | 247 |
| 2022/06/14 | 72,880 | 73,190 | 71,800 | 73,050 | 806 |
| 2022/06/13 | 76,600 | 76,680 | 76,380 | 76,380 | 233 |
| 2022/06/10 | 76,510 | 76,890 | 76,510 | 76,510 | 107 |
| 2022/06/09 | 76,570 | 77,490 | 76,570 | 76,580 | 489 |
| 2022/06/08 | 77,200 | 78,600 | 77,200 | 77,810 | 275 |
| 2022/06/07 | 77,780 | 78,780 | 77,780 | 78,230 | 238 |
| 2022/06/06 | 77,960 | 78,500 | 77,210 | 78,010 | 226 |
| 2022/06/03 | 79,110 | 79,500 | 78,820 | 79,000 | 513 |
| 2022/06/02 | 77,800 | 77,800 | 77,000 | 77,160 | 205 |
| 2022/06/01 | 77,610 | 77,980 | 77,200 | 77,500 | 366 |
| 2022/05/31 | 78,610 | 79,470 | 77,500 | 79,400 | 433 |
| 2022/05/30 | 79,000 | 79,600 | 78,000 | 78,080 | 529 |
| 2022/05/27 | 76,600 | 76,980 | 76,310 | 76,810 | 551 |
| 2022/05/26 | 78,000 | 78,000 | 76,340 | 76,400 | 345 |
| 2022/05/25 | 76,370 | 76,900 | 76,010 | 76,710 | 679 |
| 2022/05/24 | 77,940 | 77,940 | 76,510 | 76,510 | 190 |
| 2022/05/23 | 77,240 | 77,640 | 76,920 | 77,000 | 479 |
| 2022/05/20 | 78,600 | 78,600 | 77,500 | 77,600 | 210 |
| 2022/05/19 | 78,390 | 78,680 | 77,610 | 77,610 | 384 |
| 2022/05/18 | 79,720 | 80,000 | 78,480 | 78,480 | 441 |
| 2022/05/17 | 77,770 | 78,800 | 77,170 | 77,710 | 364 |
| 2022/05/16 | 77,370 | 77,570 | 76,710 | 76,710 | 401 |
| 2022/05/13 | 75,790 | 76,730 | 75,020 | 76,500 | 703 |
| 2022/05/12 | 79,610 | 80,150 | 79,000 | 79,990 | 498 |
| 2022/05/11 | 80,600 | 81,000 | 79,520 | 80,950 | 481 |
| 2022/05/10 | 81,410 | 83,090 | 80,500 | 83,090 | 913 |
| 2022/05/09 | 83,810 | 83,810 | 80,010 | 81,410 | 1,552 |
| 2022/05/06 | 85,480 | 85,990 | 84,780 | 85,310 | 307 |
| 2022/05/02 | 89,030 | 89,190 | 86,200 | 86,200 | 417 |
| 2022/04/28 | 84,520 | 87,000 | 84,520 | 86,210 | 530 |
| 2022/04/27 | 85,430 | 85,700 | 84,300 | 84,500 | 327 |
| 2022/04/26 | 82,530 | 87,000 | 82,000 | 86,410 | 1,080 |
| 2022/04/25 | 87,410 | 88,770 | 87,220 | 87,550 | 922 |
| 2022/04/22 | 91,660 | 93,150 | 91,220 | 91,220 | 562 |
| 2022/04/21 | 93,340 | 93,950 | 92,380 | 92,600 | 621 |
| 2022/04/20 | 92,570 | 92,570 | 91,590 | 91,840 | 530 |
| 2022/04/19 | 92,900 | 93,890 | 92,030 | 92,570 | 852 |
| 2022/04/18 | 90,470 | 92,100 | 90,020 | 91,460 | 1,016 |
| 2022/04/15 | 88,040 | 92,000 | 88,040 | 88,990 | 518 |
| 2022/04/14 | 88,010 | 89,000 | 87,560 | 88,510 | 579 |
| 2022/04/13 | 87,500 | 89,900 | 86,500 | 89,510 | 742 |
| 2022/04/12 | 91,460 | 91,730 | 90,120 | 91,160 | 618 |
| 2022/04/11 | 90,660 | 92,260 | 90,160 | 91,450 | 1,798 |
| 2022/04/08 | 82,020 | 83,640 | 82,000 | 83,400 | 330 |
| 2022/04/07 | 81,390 | 82,150 | 80,500 | 81,660 | 339 |
| 2022/04/06 | 81,640 | 82,570 | 81,600 | 82,140 | 422 |
| 2022/04/05 | 84,050 | 84,920 | 83,140 | 83,140 | 269 |
| 2022/04/04 | 84,810 | 85,600 | 83,770 | 83,960 | 755 |
| 2022/04/01 | 83,300 | 85,300 | 83,000 | 84,790 | 697 |
| 2022/03/31 | 82,990 | 83,150 | 82,000 | 82,920 | 450 |
| 2022/03/30 | 80,510 | 80,970 | 78,500 | 80,750 | 1,211 |
| 2022/03/29 | 82,000 | 83,100 | 82,000 | 82,870 | 1,182 |
| 2022/03/28 | 86,620 | 87,160 | 85,320 | 86,990 | 1,048 |
| 2022/03/25 | 91,990 | 91,990 | 89,910 | 90,070 | 714 |
| 2022/03/24 | 91,350 | 91,460 | 90,280 | 91,460 | 624 |
| 2022/03/23 | 90,610 | 91,200 | 89,910 | 90,260 | 894 |
| 2022/03/22 | 92,310 | 92,970 | 89,400 | 91,170 | 1,256 |
| 2022/03/18 | 90,000 | 92,220 | 89,010 | 91,100 | 1,021 |
| 2022/03/17 | 85,850 | 86,000 | 83,230 | 85,130 | 1,240 |
| 2022/03/16 | 85,150 | 88,790 | 84,720 | 87,410 | 1,130 |
| 2022/03/15 | 83,160 | 85,390 | 81,900 | 85,350 | 2,482 |
| 2022/03/14 | 95,800 | 95,800 | 93,360 | 93,660 | 2,591 |
| 2022/03/11 | 102,000 | 104,500 | 101,050 | 104,000 | 1,687 |
| 2022/03/10 | 102,250 | 105,600 | 100,400 | 103,550 | 4,207 |
| 2022/03/09 | 113,550 | 120,000 | 112,000 | 116,050 | 5,357 |
| 2022/03/08 | 111,200 | 111,250 | 99,470 | 107,850 | 5,627 |
| 2022/03/07 | 111,950 | 111,950 | 110,000 | 111,950 | 3,739 |
| 2022/03/04 | 94,970 | 98,450 | 93,980 | 96,910 | 5,655 |
| 2022/03/03 | 89,190 | 90,980 | 89,000 | 90,980 | 1,615 |
| 2022/03/02 | 87,500 | 88,300 | 86,860 | 87,690 | 1,694 |
| 2022/03/01 | 84,910 | 84,910 | 83,300 | 83,830 | 853 |
| 2022/02/28 | 85,860 | 85,860 | 84,260 | 84,950 | 1,186 |
| 2022/02/25 | 85,860 | 85,860 | 81,100 | 83,930 | 1,584 |
| 2022/02/24 | 82,550 | 86,300 | 82,500 | 86,300 | 2,276 |
| 2022/02/22 | 79,500 | 80,310 | 79,400 | 80,310 | 740 |
| 2022/02/21 | 78,500 | 79,600 | 77,000 | 78,100 | 485 |
| 2022/02/18 | 78,740 | 79,500 | 77,510 | 77,810 | 596 |
| 2022/02/17 | 75,730 | 76,920 | 75,400 | 76,790 | 335 |
| 2022/02/16 | 74,940 | 76,800 | 74,930 | 76,470 | 477 |
| 2022/02/15 | 79,550 | 79,550 | 77,900 | 79,000 | 455 |
| 2022/02/14 | 78,900 | 79,600 | 78,900 | 79,550 | 550 |
| 2022/02/10 | 75,530 | 76,260 | 75,530 | 76,070 | 296 |
| 2022/02/09 | 75,000 | 75,000 | 73,820 | 73,860 | 286 |
| 2022/02/08 | 75,330 | 76,350 | 75,050 | 75,120 | 314 |
| 2022/02/07 | 76,160 | 76,990 | 76,160 | 76,740 | 271 |
| 2022/02/04 | 77,740 | 78,020 | 76,080 | 77,350 | 498 |
| 2022/02/03 | 77,670 | 79,000 | 77,610 | 78,900 | 507 |
| 2022/02/02 | 77,380 | 77,900 | 77,360 | 77,860 | 278 |
| 2022/02/01 | 77,260 | 77,770 | 76,500 | 77,550 | 1,031 |
| 2022/01/31 | 79,210 | 79,890 | 78,140 | 78,760 | 1,469 |
| 2022/01/28 | 80,000 | 80,520 | 79,200 | 79,910 | 1,264 |
| 2022/01/27 | 77,780 | 78,990 | 76,950 | 77,950 | 2,050 |
| 2022/01/26 | 73,000 | 74,000 | 72,640 | 73,670 | 810 |
| 2022/01/25 | 72,100 | 72,100 | 71,020 | 71,950 | 1,024 |
| 2022/01/24 | 70,250 | 70,500 | 69,160 | 70,390 | 687 |
| 2022/01/21 | 68,000 | 69,200 | 67,600 | 68,750 | 810 |
| 2022/01/20 | 66,410 | 66,550 | 65,900 | 66,490 | 585 |
| 2022/01/19 | 63,900 | 64,860 | 63,330 | 63,330 | 175 |
| 2022/01/18 | 64,020 | 64,020 | 63,540 | 63,900 | 13 |
| 2022/01/17 | 63,880 | 63,880 | 63,020 | 63,020 | 23 |
| 2022/01/14 | 64,000 | 64,000 | 63,170 | 63,630 | 63 |
| 2022/01/13 | 65,040 | 65,040 | 64,200 | 64,260 | 19 |
| 2022/01/12 | 65,870 | 65,870 | 65,030 | 65,320 | 156 |
| 2022/01/11 | 65,200 | 65,700 | 64,850 | 65,690 | 158 |
| 2022/01/07 | 65,960 | 65,960 | 64,010 | 64,220 | 187 |
| 2022/01/06 | 65,190 | 65,190 | 63,300 | 64,960 | 74 |
| 2022/01/05 | 64,600 | 65,770 | 64,490 | 64,490 | 175 |
| 2022/01/04 | 63,090 | 65,990 | 62,000 | 64,470 | 277 |