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 |