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

WisdomTree パラジウム上場投信(1675)の株価時系列情報

WisdomTree パラジウム上場投信(1675)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
2024/03/28 13,800 14,000 13,740 14,000 95
2024/03/27 13,875 13,920 13,810 13,810 150
2024/03/26 14,060 14,060 13,985 14,005 70
2024/03/25 14,480 14,480 13,825 14,060 126
2024/03/22 14,150 14,245 13,800 13,880 171
2024/03/21 14,275 14,490 14,235 14,450 489
2024/03/19 14,300 14,300 13,960 14,055 949
2024/03/18 14,800 14,900 14,600 14,670 464
2024/03/15 14,570 14,825 14,415 14,825 1,568
2024/03/14 14,315 14,520 14,315 14,490 446
2024/03/13 14,120 14,165 14,005 14,115 935
2024/03/12 13,880 14,140 13,750 14,005 464
2024/03/11 13,905 13,935 13,810 13,810 2,306
2024/03/08 14,290 14,495 14,120 14,235 456
2024/03/07 14,430 14,495 14,055 14,115 4,846
2024/03/06 13,155 13,230 13,145 13,230 64
2024/03/05 13,455 13,455 13,150 13,200 112
2024/03/04 13,410 13,415 13,100 13,280 431
2024/03/01 13,165 13,190 13,075 13,145 85
2024/02/29 12,960 13,190 12,805 13,070 246
2024/02/28 13,220 13,220 12,915 12,920 1,394
2024/02/27 13,315 13,315 13,200 13,275 176
2024/02/26 13,290 13,495 13,260 13,430 481
2024/02/22 13,450 13,450 13,210 13,260 247
2024/02/21 13,410 13,650 13,410 13,640 872
2024/02/20 13,395 13,395 13,070 13,080 302
2024/02/19 13,035 13,310 13,035 13,280 299
2024/02/16 13,150 13,250 12,980 12,980 493
2024/02/15 12,810 13,000 12,795 12,950 934
2024/02/14 12,255 12,360 11,920 12,000 1,556
2024/02/13 12,460 12,600 12,320 12,475 942
2024/02/09 12,630 12,630 12,400 12,455 704
2024/02/08 12,630 12,940 12,630 12,685 746
2024/02/07 13,120 13,185 12,945 13,000 229
2024/02/06 13,100 13,160 12,900 13,160 479
2024/02/05 13,010 13,190 13,000 13,125 227
2024/02/02 13,200 13,255 13,200 13,200 350
2024/02/01 13,425 13,425 13,220 13,260 119
2024/01/31 13,430 13,430 13,360 13,370 59
2024/01/30 13,330 13,700 13,280 13,430 368
2024/01/29 13,295 13,295 13,215 13,235 97
2024/01/26 13,320 13,395 13,160 13,295 729
2024/01/25 13,315 13,470 13,290 13,415 369
2024/01/24 13,450 13,450 13,270 13,285 284
2024/01/23 13,235 13,400 13,180 13,245 638
2024/01/22 13,485 13,485 13,150 13,295 542
2024/01/19 13,320 13,320 13,190 13,290 310
2024/01/18 13,000 13,630 12,900 13,055 2,099
2024/01/17 13,100 13,300 12,960 13,155 1,793
2024/01/16 13,700 13,700 13,200 13,350 650
2024/01/15 13,300 13,535 13,300 13,400 1,008
2024/01/12 13,670 13,670 13,500 13,635 431
2024/01/11 14,300 14,300 13,300 13,680 1,864
2024/01/10 13,585 13,585 13,300 13,400 645
2024/01/09 14,000 14,000 13,300 13,595 930
2024/01/05 13,895 14,080 13,840 14,055 1,329
2024/01/04 14,460 15,075 14,185 14,795 493
2023/12/29 15,915 15,920 14,910 15,390 466
2023/12/28 15,500 15,500 15,000 15,225 316
2023/12/27 15,750 15,925 15,690 15,920 1,135
2023/12/26 15,735 15,995 15,725 15,870 377
2023/12/25 15,595 15,990 15,510 15,620 350
2023/12/22 15,955 16,050 15,835 15,995 290
2023/12/21 16,000 16,205 15,685 16,055 716
2023/12/20 16,300 16,470 16,295 16,330 921
2023/12/19 15,600 15,835 15,560 15,705 441
2023/12/18 15,300 15,525 15,010 15,525 1,281
2023/12/15 14,510 14,690 14,185 14,400 1,831
2023/12/14 13,750 13,750 13,490 13,500 2,129
2023/12/13 13,410 13,700 13,140 13,355 1,343
2023/12/12 13,800 13,800 12,975 13,110 1,807
2023/12/11 13,000 13,750 12,630 13,200 1,174
2023/12/08 13,145 13,170 12,960 12,960 192
2023/12/07 13,140 13,290 12,910 13,075 290
2023/12/06 12,755 13,295 12,755 13,060 373
2023/12/05 13,780 13,945 13,300 13,350 282
2023/12/04 13,800 13,990 13,605 13,790 157
2023/12/01 13,855 14,140 13,850 13,995 45
2023/11/30 14,365 14,500 13,940 14,000 447
2023/11/29 14,450 14,480 14,450 14,480 191
2023/11/28 14,740 14,750 14,500 14,500 92
2023/11/27 14,575 14,820 14,575 14,795 111
2023/11/24 14,580 14,755 14,580 14,700 84
2023/11/22 14,890 14,900 14,790 14,885 116
2023/11/21 14,825 14,995 14,825 14,895 75
2023/11/20 15,000 15,005 14,575 14,735 181
2023/11/17 14,800 14,800 14,465 14,740 193
2023/11/16 14,500 14,505 14,450 14,450 118
2023/11/15 14,500 14,500 14,165 14,450 216
2023/11/14 13,800 14,100 13,800 14,100 311
2023/11/13 13,890 14,095 13,540 13,555 457
2023/11/10 14,045 14,215 13,750 14,190 903
2023/11/09 14,565 14,795 14,555 14,645 330
2023/11/08 14,975 14,975 14,300 14,500 1,088
2023/11/07 15,510 15,510 15,300 15,465 374
2023/11/06 15,560 15,630 15,420 15,625 734
2023/11/02 15,715 15,785 15,700 15,755 304
2023/11/01 15,620 15,750 15,620 15,685 177
2023/10/31 15,865 15,865 15,550 15,620 288
2023/10/30 15,870 15,870 15,500 15,555 590
2023/10/27 15,990 16,170 15,885 15,885 513
2023/10/26 15,875 15,875 15,650 15,875 961
2023/10/25 15,925 16,095 15,610 15,890 1,869
2023/10/24 15,600 15,680 15,450 15,665 88
2023/10/23 16,225 16,230 15,200 15,200 221
2023/10/20 15,385 15,765 15,350 15,765 131
2023/10/19 15,785 15,785 15,425 15,440 642
2023/10/18 15,840 15,990 15,710 15,950 263
2023/10/17 15,895 15,930 15,810 15,815 311
2023/10/16 16,225 16,225 15,860 15,860 207
2023/10/13 16,105 16,120 15,810 16,075 199
2023/10/12 16,240 16,240 16,110 16,115 19
2023/10/11 16,100 16,165 16,065 16,165 115
2023/10/10 15,755 16,045 15,710 15,965 147
2023/10/06 16,010 16,235 15,755 15,770 355
2023/10/05 16,485 16,485 16,130 16,275 92
2023/10/04 16,400 16,400 16,070 16,085 553
2023/10/03 16,800 16,810 16,550 16,685 286
2023/10/02 17,180 17,540 17,015 17,200 260
2023/09/29 17,270 17,660 17,270 17,560 444
2023/09/28 17,005 17,005 16,980 16,980 80
2023/09/27 16,970 17,345 16,870 17,080 42
2023/09/26 17,000 17,000 16,870 16,890 199
2023/09/25 17,495 17,495 17,135 17,135 316
2023/09/22 17,170 17,480 17,170 17,480 67
2023/09/21 17,260 17,385 17,120 17,210 151
2023/09/20 17,355 17,355 17,185 17,185 64
2023/09/19 16,800 17,420 16,800 17,100 190
2023/09/15 17,195 17,200 16,835 17,030 196
2023/09/14 16,980 17,180 16,790 17,015 577
2023/09/13 16,655 16,845 16,655 16,720 98
2023/09/12 16,305 16,640 16,305 16,555 79
2023/09/11 16,425 16,730 16,290 16,290 286
2023/09/08 16,730 16,730 16,585 16,715 26
2023/09/07 16,440 16,620 16,440 16,460 276
2023/09/06 16,595 16,895 16,595 16,730 539
2023/09/05 16,655 16,655 16,515 16,520 84
2023/09/04 16,420 16,825 16,420 16,650 141
2023/09/01 16,610 16,610 16,300 16,425 185
2023/08/31 16,960 16,960 16,565 16,595 156
2023/08/30 17,290 17,290 16,760 16,795 203
2023/08/29 17,045 17,200 16,820 16,965 115
2023/08/28 16,995 17,060 16,835 17,060 135
2023/08/25 16,730 17,105 16,725 16,725 47
2023/08/24 17,165 17,165 17,065 17,110 28
2023/08/23 16,820 17,115 16,820 17,115 57
2023/08/22 16,975 16,975 16,770 16,915 8
2023/08/21 16,650 16,980 16,650 16,980 117
2023/08/18 16,650 16,910 16,240 16,460 179
2023/08/17 16,315 16,555 16,250 16,250 129
2023/08/16 17,140 17,140 16,615 16,665 157
2023/08/15 17,290 17,290 16,910 17,190 203
2023/08/14 17,300 17,600 17,285 17,410 911
2023/08/10 16,475 16,530 16,375 16,530 41
2023/08/09 16,390 16,395 16,255 16,305 114
2023/08/08 16,615 16,615 16,390 16,390 21
2023/08/07 16,525 16,615 16,475 16,615 36
2023/08/04 16,735 16,735 16,465 16,465 39
2023/08/03 16,280 16,500 16,280 16,450 103
2023/08/02 16,485 16,765 16,450 16,450 201
2023/08/01 16,855 16,895 16,745 16,760 206
2023/07/31 16,220 16,280 16,205 16,260 43
2023/07/28 16,450 16,450 15,970 15,985 477
2023/07/27 16,720 16,720 16,500 16,615 123
2023/07/26 16,885 16,890 16,780 16,890 61
2023/07/25 16,955 16,955 16,720 16,815 120
2023/07/24 16,980 16,980 16,910 16,960 80
2023/07/21 16,570 16,705 16,570 16,680 81
2023/07/20 16,900 16,940 16,760 16,760 59
2023/07/19 16,910 17,015 16,910 17,010 19
2023/07/18 16,885 16,990 16,850 16,850 38
2023/07/14 16,890 16,890 16,545 16,885 88
2023/07/13 16,370 16,880 16,370 16,880 50
2023/07/12 17,015 17,230 16,130 16,335 404
2023/07/11 17,465 17,465 17,220 17,230 37
2023/07/10 17,405 17,575 17,305 17,480 33
2023/07/07 17,400 17,405 17,315 17,405 28
2023/07/06 17,450 17,450 17,300 17,410 53
2023/07/05 17,495 17,495 17,495 17,495 26
2023/07/04 17,535 17,570 17,415 17,570 63
2023/07/03 17,575 17,650 17,550 17,550 42
2023/06/30 17,340 17,610 17,340 17,575 72
2023/06/29 17,615 17,615 17,335 17,345 103
2023/06/28 17,565 17,655 17,355 17,530 122
2023/06/27 17,620 17,690 17,620 17,690 75
2023/06/26 17,510 17,650 17,510 17,595 56
2023/06/23 17,430 17,430 16,995 17,320 728
2023/06/22 18,070 18,110 17,870 17,940 185
2023/06/21 18,310 18,310 18,150 18,155 43
2023/06/20 18,500 18,500 18,320 18,320 30
2023/06/19 18,955 18,955 17,815 18,500 252
2023/06/16 17,915 19,265 17,915 18,680 392
2023/06/15 17,830 18,000 17,760 18,000 294
2023/06/14 17,900 18,000 17,890 17,890 128
2023/06/13 18,000 18,160 17,810 17,910 138
2023/06/12 18,375 18,375 17,920 18,200 38
2023/06/09 18,400 18,400 17,920 18,380 152
2023/06/08 18,490 18,495 18,225 18,400 95
2023/06/07 18,500 18,695 18,230 18,695 61
2023/06/06 18,640 18,640 18,400 18,400 42

このページの先頭へ