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 |
|---|---|---|---|---|---|
| 2024/11/08 | 46,060 | 46,590 | 45,890 | 46,160 | 2,147 |
| 2024/11/07 | 46,790 | 46,790 | 46,060 | 46,060 | 1,279 |
| 2024/11/06 | 47,290 | 47,490 | 46,800 | 47,180 | 1,209 |
| 2024/11/05 | 48,210 | 48,780 | 47,150 | 47,850 | 1,824 |
| 2024/11/01 | 50,200 | 50,310 | 48,730 | 49,150 | 2,361 |
| 2024/10/31 | 51,000 | 51,290 | 50,300 | 50,310 | 2,647 |
| 2024/10/30 | 54,760 | 54,760 | 53,570 | 54,070 | 4,531 |
| 2024/10/29 | 53,950 | 54,750 | 53,680 | 54,720 | 4,052 |
| 2024/10/28 | 52,200 | 53,500 | 52,200 | 53,210 | 3,098 |
| 2024/10/25 | 50,400 | 51,420 | 49,500 | 49,810 | 4,061 |
| 2024/10/24 | 48,070 | 49,400 | 47,800 | 49,000 | 1,857 |
| 2024/10/23 | 47,460 | 48,450 | 47,460 | 48,430 | 1,519 |
| 2024/10/22 | 46,880 | 47,150 | 46,350 | 46,760 | 802 |
| 2024/10/21 | 47,100 | 47,500 | 47,050 | 47,200 | 1,309 |
| 2024/10/18 | 45,570 | 46,250 | 45,570 | 46,250 | 928 |
| 2024/10/17 | 44,700 | 44,980 | 44,370 | 44,940 | 669 |
| 2024/10/16 | 44,030 | 44,210 | 43,650 | 44,210 | 387 |
| 2024/10/15 | 45,190 | 45,990 | 44,000 | 44,090 | 1,196 |
| 2024/10/11 | 46,760 | 46,760 | 46,330 | 46,590 | 1,070 |
| 2024/10/10 | 45,000 | 45,750 | 44,450 | 45,590 | 1,209 |
| 2024/10/09 | 44,180 | 44,480 | 43,970 | 44,240 | 590 |
| 2024/10/08 | 43,990 | 44,270 | 43,490 | 43,490 | 654 |
| 2024/10/07 | 43,110 | 43,950 | 43,110 | 43,490 | 350 |
| 2024/10/04 | 43,710 | 43,710 | 42,590 | 42,800 | 169 |
| 2024/10/03 | 43,230 | 43,500 | 42,920 | 42,920 | 274 |
| 2024/10/02 | 42,210 | 42,750 | 42,200 | 42,220 | 125 |
| 2024/10/01 | 42,850 | 42,850 | 42,210 | 42,590 | 642 |
| 2024/09/30 | 42,270 | 42,900 | 42,270 | 42,590 | 985 |
| 2024/09/27 | 43,830 | 44,080 | 43,700 | 43,780 | 424 |
| 2024/09/26 | 43,400 | 43,890 | 43,380 | 43,830 | 518 |
| 2024/09/25 | 43,810 | 43,920 | 43,180 | 43,200 | 427 |
| 2024/09/24 | 43,350 | 43,480 | 42,500 | 43,360 | 729 |
| 2024/09/20 | 43,740 | 44,150 | 43,650 | 44,000 | 533 |
| 2024/09/19 | 42,890 | 43,780 | 42,480 | 43,210 | 934 |
| 2024/09/18 | 44,990 | 45,330 | 44,290 | 44,290 | 1,964 |
| 2024/09/17 | 43,010 | 43,790 | 43,010 | 43,790 | 876 |
| 2024/09/13 | 42,240 | 42,880 | 42,240 | 42,560 | 2,230 |
| 2024/09/12 | 41,430 | 41,670 | 41,100 | 41,500 | 1,636 |
| 2024/09/11 | 39,810 | 39,950 | 39,460 | 39,750 | 989 |
| 2024/09/10 | 39,050 | 39,480 | 39,050 | 39,120 | 569 |
| 2024/09/09 | 38,050 | 38,100 | 37,850 | 38,050 | 884 |
| 2024/09/06 | 39,800 | 39,970 | 39,010 | 39,030 | 557 |
| 2024/09/05 | 39,990 | 39,990 | 39,590 | 39,680 | 408 |
| 2024/09/04 | 40,010 | 41,260 | 40,000 | 40,050 | 194 |
| 2024/09/03 | 41,500 | 41,600 | 41,210 | 41,340 | 95 |
| 2024/09/02 | 41,420 | 41,420 | 41,150 | 41,210 | 23 |
| 2024/08/30 | 40,860 | 41,430 | 40,840 | 41,430 | 294 |
| 2024/08/29 | 40,620 | 40,620 | 40,350 | 40,460 | 85 |
| 2024/08/28 | 41,500 | 41,500 | 40,950 | 41,100 | 120 |
| 2024/08/27 | 40,170 | 41,500 | 40,060 | 41,500 | 215 |
| 2024/08/26 | 40,280 | 40,540 | 40,200 | 40,220 | 53 |
| 2024/08/23 | 40,500 | 40,700 | 40,210 | 40,280 | 237 |
| 2024/08/22 | 40,950 | 40,950 | 40,130 | 40,500 | 142 |
| 2024/08/21 | 39,720 | 40,090 | 39,690 | 39,990 | 199 |
| 2024/08/20 | 40,900 | 40,900 | 40,020 | 40,030 | 281 |
| 2024/08/19 | 40,800 | 41,250 | 40,700 | 40,900 | 317 |
| 2024/08/16 | 40,800 | 40,970 | 40,500 | 40,800 | 272 |
| 2024/08/15 | 40,030 | 40,600 | 40,000 | 40,030 | 215 |
| 2024/08/14 | 40,780 | 40,980 | 39,980 | 40,300 | 217 |
| 2024/08/13 | 41,290 | 41,290 | 40,010 | 40,080 | 342 |
| 2024/08/09 | 40,700 | 41,580 | 40,000 | 40,510 | 330 |
| 2024/08/08 | 39,000 | 40,500 | 39,000 | 39,980 | 571 |
| 2024/08/07 | 37,540 | 38,840 | 37,110 | 38,840 | 594 |
| 2024/08/06 | 35,710 | 37,570 | 35,710 | 36,990 | 628 |
| 2024/08/05 | 39,500 | 39,510 | 35,240 | 35,260 | 2,196 |
| 2024/08/02 | 41,640 | 41,640 | 40,380 | 40,800 | 1,296 |
| 2024/08/01 | 42,450 | 42,490 | 41,820 | 42,090 | 434 |
| 2024/07/31 | 41,950 | 42,600 | 41,580 | 41,910 | 726 |
| 2024/07/30 | 42,400 | 42,410 | 41,960 | 41,970 | 484 |
| 2024/07/29 | 42,460 | 42,990 | 42,060 | 42,400 | 390 |
| 2024/07/26 | 43,050 | 43,100 | 41,890 | 42,460 | 920 |
| 2024/07/25 | 42,780 | 43,420 | 42,310 | 42,350 | 823 |
| 2024/07/24 | 43,500 | 43,840 | 42,960 | 43,480 | 1,034 |
| 2024/07/23 | 43,980 | 43,980 | 42,650 | 42,700 | 1,647 |
| 2024/07/22 | 43,010 | 44,000 | 43,010 | 43,670 | 647 |
| 2024/07/19 | 44,710 | 44,710 | 43,570 | 43,980 | 754 |
| 2024/07/18 | 44,840 | 45,180 | 44,650 | 44,870 | 405 |
| 2024/07/17 | 45,700 | 45,990 | 45,700 | 45,850 | 151 |
| 2024/07/16 | 45,000 | 46,560 | 44,950 | 46,000 | 994 |
| 2024/07/12 | 46,410 | 46,550 | 46,080 | 46,460 | 457 |
| 2024/07/11 | 46,350 | 47,190 | 46,350 | 46,820 | 250 |
| 2024/07/10 | 47,280 | 47,280 | 46,030 | 46,390 | 535 |
| 2024/07/09 | 47,560 | 48,000 | 47,340 | 47,710 | 441 |
| 2024/07/08 | 49,500 | 49,500 | 47,360 | 47,520 | 813 |
| 2024/07/05 | 48,490 | 48,600 | 48,400 | 48,420 | 3,384 |
| 2024/07/04 | 47,930 | 47,940 | 46,900 | 46,900 | 1,170 |
| 2024/07/03 | 46,760 | 47,030 | 46,480 | 47,010 | 1,834 |
| 2024/07/02 | 45,400 | 45,770 | 45,320 | 45,740 | 543 |
| 2024/07/01 | 44,680 | 45,450 | 44,680 | 45,240 | 722 |
| 2024/06/28 | 43,520 | 44,240 | 43,520 | 44,170 | 216 |
| 2024/06/27 | 43,810 | 43,940 | 43,480 | 43,500 | 159 |
| 2024/06/26 | 43,340 | 44,550 | 43,300 | 44,270 | 1,276 |
| 2024/06/25 | 44,460 | 45,000 | 44,090 | 44,560 | 1,447 |
| 2024/06/24 | 43,320 | 43,780 | 42,990 | 43,780 | 713 |
| 2024/06/21 | 43,000 | 43,280 | 42,850 | 43,270 | 304 |
| 2024/06/20 | 42,940 | 42,940 | 42,200 | 42,750 | 327 |
| 2024/06/19 | 43,280 | 43,280 | 41,980 | 42,350 | 986 |
| 2024/06/18 | 43,040 | 43,320 | 42,500 | 43,300 | 1,127 |
| 2024/06/17 | 43,210 | 43,210 | 42,500 | 43,030 | 403 |
| 2024/06/14 | 42,760 | 43,090 | 42,650 | 43,040 | 329 |
| 2024/06/13 | 43,670 | 43,670 | 42,880 | 42,930 | 478 |
| 2024/06/12 | 43,250 | 43,310 | 43,020 | 43,190 | 272 |
| 2024/06/11 | 43,470 | 43,470 | 43,010 | 43,320 | 379 |
| 2024/06/10 | 43,660 | 43,660 | 43,010 | 43,560 | 289 |
| 2024/06/07 | 43,500 | 43,700 | 43,360 | 43,660 | 446 |
| 2024/06/06 | 43,450 | 43,470 | 43,220 | 43,470 | 394 |
| 2024/06/05 | 43,550 | 43,560 | 42,760 | 43,310 | 1,063 |
| 2024/06/04 | 44,260 | 44,260 | 43,340 | 43,550 | 616 |
| 2024/06/03 | 44,250 | 44,290 | 43,150 | 44,270 | 1,800 |
| 2024/05/31 | 44,890 | 44,890 | 44,000 | 44,250 | 947 |
| 2024/05/30 | 45,100 | 45,790 | 44,300 | 44,660 | 1,194 |
| 2024/05/29 | 46,790 | 46,790 | 45,110 | 45,910 | 451 |
| 2024/05/28 | 45,790 | 46,100 | 45,570 | 46,100 | 441 |
| 2024/05/27 | 44,700 | 45,160 | 44,580 | 45,100 | 447 |
| 2024/05/24 | 45,000 | 46,120 | 44,990 | 45,500 | 581 |
| 2024/05/23 | 46,950 | 46,950 | 45,500 | 46,130 | 865 |
| 2024/05/22 | 47,420 | 47,500 | 47,010 | 47,350 | 877 |
| 2024/05/21 | 47,590 | 48,500 | 45,770 | 46,410 | 2,929 |
| 2024/05/20 | 46,730 | 47,060 | 45,850 | 46,930 | 1,497 |
| 2024/05/17 | 45,840 | 45,840 | 45,410 | 45,520 | 538 |
| 2024/05/16 | 46,470 | 46,550 | 45,800 | 46,200 | 769 |
| 2024/05/15 | 45,020 | 45,790 | 44,710 | 45,770 | 844 |
| 2024/05/14 | 44,400 | 44,650 | 44,310 | 44,600 | 223 |
| 2024/05/13 | 45,150 | 45,150 | 44,400 | 44,500 | 579 |
| 2024/05/10 | 44,000 | 44,740 | 43,850 | 44,580 | 535 |
| 2024/05/09 | 43,750 | 43,790 | 43,560 | 43,790 | 148 |
| 2024/05/08 | 44,150 | 44,250 | 44,000 | 44,250 | 112 |
| 2024/05/07 | 44,000 | 44,190 | 44,000 | 44,110 | 170 |
| 2024/05/02 | 43,050 | 43,660 | 43,000 | 43,290 | 381 |
| 2024/05/01 | 43,760 | 43,900 | 43,110 | 43,110 | 338 |
| 2024/04/30 | 44,820 | 44,820 | 44,000 | 44,000 | 486 |
| 2024/04/26 | 44,750 | 45,100 | 44,500 | 44,970 | 235 |
| 2024/04/25 | 45,250 | 45,250 | 44,820 | 44,820 | 391 |
| 2024/04/24 | 45,600 | 46,280 | 45,600 | 46,130 | 612 |
| 2024/04/23 | 45,640 | 45,900 | 44,750 | 44,750 | 620 |
| 2024/04/22 | 45,800 | 46,290 | 45,800 | 46,110 | 263 |
| 2024/04/19 | 45,650 | 46,490 | 45,500 | 45,500 | 528 |
| 2024/04/18 | 46,070 | 46,600 | 45,850 | 46,410 | 547 |
| 2024/04/17 | 46,350 | 46,350 | 45,660 | 46,030 | 432 |
| 2024/04/16 | 47,100 | 47,120 | 45,710 | 46,400 | 1,167 |
| 2024/04/15 | 47,450 | 47,460 | 46,720 | 47,320 | 792 |
| 2024/04/12 | 47,660 | 47,750 | 47,260 | 47,500 | 988 |
| 2024/04/11 | 47,500 | 47,700 | 46,900 | 47,660 | 1,085 |
| 2024/04/10 | 49,010 | 49,020 | 48,720 | 48,770 | 2,180 |
| 2024/04/09 | 45,850 | 47,000 | 45,850 | 47,000 | 2,162 |
| 2024/04/08 | 44,700 | 44,740 | 44,170 | 44,450 | 273 |
| 2024/04/05 | 45,200 | 45,200 | 44,150 | 44,650 | 877 |
| 2024/04/04 | 44,850 | 45,180 | 44,350 | 45,160 | 926 |
| 2024/04/03 | 43,510 | 44,070 | 43,470 | 44,060 | 148 |
| 2024/04/02 | 43,790 | 43,980 | 43,610 | 43,610 | 142 |
| 2024/04/01 | 44,440 | 44,440 | 43,440 | 44,070 | 400 |
| 2024/03/29 | 43,720 | 43,900 | 43,440 | 43,900 | 362 |
| 2024/03/28 | 42,910 | 43,550 | 42,900 | 43,550 | 267 |
| 2024/03/27 | 43,410 | 43,410 | 42,860 | 43,200 | 215 |
| 2024/03/26 | 43,290 | 43,700 | 43,140 | 43,540 | 265 |
| 2024/03/25 | 43,050 | 43,400 | 42,840 | 42,940 | 182 |
| 2024/03/22 | 43,950 | 43,950 | 43,000 | 43,090 | 329 |
| 2024/03/21 | 43,690 | 44,340 | 43,550 | 44,120 | 293 |
| 2024/03/19 | 44,140 | 44,260 | 43,510 | 43,510 | 304 |
| 2024/03/18 | 45,420 | 45,450 | 45,000 | 45,000 | 298 |
| 2024/03/15 | 44,500 | 45,420 | 44,500 | 45,420 | 563 |
| 2024/03/14 | 44,650 | 44,800 | 44,210 | 44,500 | 432 |
| 2024/03/13 | 44,070 | 44,070 | 43,700 | 43,800 | 145 |
| 2024/03/12 | 43,910 | 43,960 | 43,630 | 43,960 | 161 |
| 2024/03/11 | 43,990 | 43,990 | 43,450 | 43,510 | 276 |
| 2024/03/08 | 44,900 | 44,900 | 43,860 | 44,300 | 398 |
| 2024/03/07 | 45,580 | 45,780 | 44,200 | 44,200 | 2,138 |
| 2024/03/06 | 42,490 | 42,490 | 42,200 | 42,280 | 137 |
| 2024/03/05 | 42,310 | 42,500 | 42,060 | 42,250 | 287 |
| 2024/03/04 | 41,780 | 42,240 | 41,780 | 42,060 | 215 |
| 2024/03/01 | 42,000 | 42,180 | 41,750 | 41,950 | 376 |
| 2024/02/29 | 41,620 | 41,810 | 41,620 | 41,700 | 137 |
| 2024/02/28 | 42,360 | 42,360 | 41,820 | 41,820 | 273 |
| 2024/02/27 | 42,750 | 43,000 | 42,000 | 42,380 | 228 |
| 2024/02/26 | 43,400 | 43,500 | 42,750 | 43,320 | 359 |
| 2024/02/22 | 42,920 | 43,450 | 42,600 | 43,400 | 416 |
| 2024/02/21 | 43,180 | 43,400 | 43,030 | 43,400 | 1,174 |
| 2024/02/20 | 42,080 | 42,490 | 42,050 | 42,080 | 230 |
| 2024/02/19 | 42,350 | 42,800 | 42,350 | 42,570 | 278 |
| 2024/02/16 | 42,540 | 42,860 | 42,020 | 42,300 | 1,090 |
| 2024/02/15 | 42,030 | 42,070 | 41,390 | 41,920 | 1,522 |
| 2024/02/14 | 39,540 | 39,780 | 39,050 | 39,500 | 1,481 |
| 2024/02/13 | 40,350 | 40,840 | 40,030 | 40,500 | 1,206 |
| 2024/02/09 | 40,100 | 40,500 | 40,060 | 40,500 | 423 |
| 2024/02/08 | 41,970 | 41,970 | 40,020 | 40,110 | 2,641 |
| 2024/02/07 | 42,410 | 42,600 | 42,200 | 42,200 | 181 |
| 2024/02/06 | 42,300 | 42,800 | 42,290 | 42,800 | 278 |
| 2024/02/05 | 42,460 | 42,630 | 42,210 | 42,300 | 363 |
| 2024/02/02 | 42,650 | 42,650 | 42,300 | 42,650 | 304 |
| 2024/02/01 | 42,760 | 42,970 | 42,700 | 42,750 | 123 |
| 2024/01/31 | 43,330 | 43,330 | 42,710 | 42,710 | 266 |
| 2024/01/30 | 43,300 | 43,300 | 42,790 | 43,300 | 439 |
| 2024/01/29 | 43,000 | 43,000 | 42,440 | 42,650 | 681 |
| 2024/01/26 | 43,360 | 43,360 | 42,580 | 42,620 | 480 |
| 2024/01/25 | 43,370 | 43,380 | 42,810 | 43,200 | 447 |
| 2024/01/24 | 43,610 | 43,610 | 42,500 | 42,740 | 664 |
| 2024/01/23 | 43,280 | 43,620 | 42,600 | 43,620 | 581 |
| 2024/01/22 | 44,590 | 44,650 | 42,320 | 43,350 | 1,045 |
| 2024/01/19 | 43,200 | 44,250 | 42,310 | 42,760 | 1,044 |
| 2024/01/18 | 43,300 | 43,300 | 42,080 | 42,310 | 784 |
| 2024/01/17 | 43,270 | 43,290 | 42,380 | 42,650 | 1,167 |
| 2024/01/16 | 44,460 | 44,460 | 43,380 | 43,440 | 815 |
| 2024/01/15 | 44,620 | 44,760 | 44,200 | 44,250 | 1,006 |
| 2024/01/12 | 44,840 | 44,840 | 44,100 | 44,560 | 1,597 |
| 2024/01/11 | 44,220 | 44,850 | 44,000 | 44,350 | 1,742 |
| 2024/01/10 | 42,610 | 43,150 | 42,480 | 43,140 | 864 |
| 2024/01/09 | 42,510 | 43,340 | 42,230 | 43,170 | 1,346 |
| 2024/01/05 | 43,940 | 44,090 | 43,780 | 44,010 | 428 |
| 2024/01/04 | 44,700 | 44,700 | 43,800 | 44,690 | 844 |