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
2020/12/30 22,780 22,780 22,780 22,780 18
2020/12/29 23,270 23,600 22,770 23,240 46
2020/12/28 22,700 23,200 22,700 22,770 12
2020/12/25 22,690 22,690 22,600 22,610 15
2020/12/24 23,400 23,400 22,580 22,610 13
2020/12/23 22,280 22,960 22,280 22,960 32
2020/12/22 22,870 22,870 22,370 22,420 24
2020/12/21 24,240 24,240 22,900 23,150 20
2020/12/18 23,150 23,740 22,740 22,740 19
2020/12/17 22,450 22,650 22,450 22,650 95
2020/12/16 22,500 23,000 22,370 22,600 58
2020/12/15 22,930 22,930 22,430 22,500 14
2020/12/14 22,600 22,940 22,490 22,940 59
2020/12/11 23,480 23,480 23,480 23,480 2
2020/12/10 23,000 23,330 22,450 23,100 27
2020/12/09 23,010 23,500 23,010 23,500 4
2020/12/08 23,050 23,050 23,000 23,010 44
2020/12/07 24,290 24,290 22,990 23,990 40
2020/12/04 24,780 24,780 23,100 23,790 34
2020/12/03 23,390 24,490 23,390 24,450 26
2020/12/02 23,560 23,960 23,500 23,500 21
2020/11/26 23,080 23,580 22,750 23,400 14
2020/11/24 24,600 24,600 23,050 24,050 5
2020/11/19 23,270 23,300 23,100 23,100 3
2020/11/18 24,890 24,890 23,500 23,500 24
2020/11/17 23,410 23,410 23,300 23,300 3
2020/11/16 23,410 23,410 23,410 23,410 1
2020/11/13 24,900 24,900 22,920 23,400 16
2020/11/12 24,580 24,580 24,400 24,400 3
2020/11/11 24,210 24,310 24,210 24,310 2
2020/11/10 24,340 24,660 24,340 24,480 58
2020/11/09 23,900 24,100 23,900 24,100 28
2020/11/06 23,040 23,040 23,040 23,040 25
2020/11/04 22,500 22,500 22,400 22,400 2
2020/10/29 23,000 23,000 23,000 23,000 1
2020/10/28 23,000 23,980 22,950 23,600 10
2020/10/27 23,060 23,480 23,060 23,480 8
2020/10/26 23,500 23,500 23,500 23,500 3
2020/10/23 23,660 23,660 23,660 23,660 2
2020/10/21 24,790 24,800 23,810 23,900 88
2020/10/20 24,300 24,300 23,700 23,700 17
2020/10/19 24,730 24,730 23,350 23,350 16
2020/10/16 24,850 24,850 24,740 24,740 3
2020/10/14 24,160 24,160 24,160 24,160 13
2020/10/13 24,100 24,160 24,100 24,160 5
2020/10/12 24,110 24,410 24,090 24,140 61
2020/10/09 23,760 23,820 23,550 23,810 7
2020/10/07 23,550 23,550 23,550 23,550 1
2020/10/06 23,520 23,520 23,520 23,520 1
2020/10/05 23,850 23,850 22,860 22,860 3
2020/10/02 23,530 23,530 22,900 23,400 15
2020/09/30 23,060 23,100 23,030 23,030 19
2020/09/29 24,030 24,030 24,030 24,030 3
2020/09/28 22,540 24,030 22,300 24,030 17
2020/09/25 22,530 24,030 22,530 24,030 3
2020/09/24 23,490 24,550 22,730 22,730 79
2020/09/23 24,380 24,380 23,500 23,500 17
2020/09/18 25,490 25,490 23,700 25,000 29
2020/09/17 24,800 25,990 24,000 25,990 100
2020/09/16 24,000 24,660 24,000 24,600 6
2020/09/15 24,560 24,560 23,500 23,500 7
2020/09/14 23,800 24,060 23,800 24,060 5
2020/09/09 23,360 23,360 23,360 23,360 1
2020/09/08 23,300 23,500 23,300 23,500 7
2020/09/07 23,800 23,800 23,800 23,800 1
2020/09/04 22,940 23,640 22,940 23,600 86
2020/09/03 23,690 23,700 23,550 23,550 12
2020/09/01 23,090 23,300 23,090 23,300 9
2020/08/28 23,490 23,490 23,490 23,490 192
2020/08/27 23,400 23,490 23,400 23,490 4
2020/08/26 23,800 23,800 21,800 23,500 45
2020/08/25 22,600 23,800 22,600 23,800 4
2020/08/21 24,050 24,050 23,550 23,800 9
2020/08/20 22,790 23,980 22,790 23,980 30
2020/08/19 23,790 23,790 22,290 22,790 8
2020/08/18 23,790 23,790 23,790 23,790 1
2020/08/17 23,790 23,790 23,510 23,510 6
2020/08/13 22,800 22,800 22,800 22,800 2
2020/08/12 23,230 23,230 22,800 22,800 3
2020/08/11 24,700 24,740 22,800 22,800 9
2020/08/07 22,110 24,500 22,110 23,820 98
2020/08/06 22,750 23,140 22,000 23,140 86
2020/08/05 21,310 23,250 21,310 23,250 10
2020/08/04 21,000 23,270 21,000 23,270 7
2020/08/03 22,840 22,840 20,950 21,950 6
2020/07/30 23,620 23,620 22,000 22,500 28
2020/07/29 23,660 24,780 23,660 24,000 57
2020/07/28 23,980 23,990 23,660 23,660 76
2020/07/27 22,300 23,400 22,300 23,380 47
2020/07/22 21,770 22,000 21,770 21,780 42
2020/07/21 21,000 21,000 20,640 20,960 18
2020/07/20 21,000 21,000 20,960 20,960 4
2020/07/15 20,200 20,400 20,200 20,400 5
2020/07/14 21,200 21,200 21,100 21,100 11
2020/07/13 21,450 21,450 21,200 21,200 4
2020/07/10 21,000 21,010 21,000 21,000 6
2020/07/09 20,110 20,150 20,110 20,150 4
2020/07/08 22,110 22,110 20,000 21,000 61
2020/07/07 22,230 22,230 22,220 22,230 8
2020/07/06 21,250 21,250 21,250 21,250 2
2020/07/03 21,350 22,050 21,350 22,050 3
2020/07/02 22,350 22,350 22,350 22,350 3
2020/07/01 22,390 22,550 22,350 22,350 7
2020/06/30 22,250 22,790 22,220 22,390 34
2020/06/29 21,200 22,290 21,200 22,200 17
2020/06/26 22,380 22,380 21,700 21,900 53
2020/06/25 22,520 22,880 22,300 22,880 5
2020/06/24 22,220 23,720 22,220 23,720 6
2020/06/22 23,700 23,700 23,700 23,700 1
2020/06/15 21,200 23,700 21,200 23,700 12
2020/06/12 22,810 22,810 19,410 22,180 77
2020/06/11 24,400 24,400 23,610 23,610 50
2020/06/10 24,390 24,410 24,390 24,410 4
2020/06/09 23,700 24,480 23,700 24,390 79
2020/06/08 23,610 23,620 23,610 23,620 30
2020/06/05 23,610 23,610 23,610 23,610 3
2020/06/03 23,750 23,750 23,700 23,700 2
2020/06/02 22,020 23,490 22,020 22,750 36
2020/06/01 23,490 23,490 22,500 22,500 19
2020/05/29 22,270 22,270 22,270 22,270 1
2020/05/28 22,360 22,400 22,300 22,300 20
2020/05/27 23,800 23,800 23,000 23,000 7
2020/05/25 24,290 24,290 24,290 24,290 1
2020/05/22 23,800 23,800 23,790 23,790 11
2020/05/21 23,100 25,170 23,100 25,170 41
2020/05/20 25,170 25,170 23,680 23,690 3
2020/05/19 25,190 25,190 25,150 25,150 15
2020/05/18 22,920 24,420 22,920 24,420 49
2020/05/15 22,360 22,360 22,290 22,290 28
2020/05/12 24,420 24,990 24,420 24,490 22
2020/05/11 24,470 24,470 23,900 23,900 5
2020/05/08 23,470 23,470 23,470 23,470 4
2020/05/07 22,000 22,000 22,000 22,000 1
2020/05/01 23,830 23,830 22,330 22,330 5
2020/04/30 22,330 22,340 22,330 22,330 25
2020/04/28 21,640 22,320 21,640 22,320 30
2020/04/27 24,660 24,660 24,620 24,620 12
2020/04/24 23,660 23,660 23,660 23,660 6
2020/04/22 23,650 23,660 23,650 23,660 10
2020/04/21 23,660 24,160 23,660 24,160 9
2020/04/20 25,990 25,990 22,000 23,600 31
2020/04/15 27,100 27,100 27,080 27,080 16
2020/04/14 24,000 24,050 24,000 24,050 6
2020/04/09 26,590 27,500 26,590 27,480 17
2020/04/08 23,400 23,400 23,400 23,400 1
2020/04/07 22,150 23,500 21,310 23,500 7
2020/04/06 24,720 24,720 21,240 22,150 23
2020/04/02 25,220 25,230 25,220 25,220 17
2020/04/01 25,200 25,220 25,200 25,220 2
2020/03/30 29,980 29,980 24,980 25,120 23
2020/03/27 29,990 29,990 28,150 28,150 53
2020/03/26 27,980 27,980 24,100 27,600 25
2020/03/25 28,000 28,000 23,000 27,980 61
2020/03/24 20,630 23,030 20,300 23,030 16
2020/03/19 19,500 20,000 19,500 19,730 29
2020/03/18 19,420 19,520 19,420 19,500 7
2020/03/17 18,010 19,400 17,500 19,400 40
2020/03/16 20,000 20,000 18,300 19,850 130
2020/03/13 19,020 19,630 17,500 18,000 11
2020/03/12 26,500 26,500 25,400 25,400 19
2020/03/11 27,210 27,210 27,010 27,090 22
2020/03/10 27,000 29,970 26,990 27,050 19
2020/03/09 26,950 30,450 26,950 29,000 7
2020/03/06 29,980 29,980 26,550 26,550 76
2020/03/05 26,390 27,980 26,390 27,980 6
2020/03/04 26,830 26,830 26,310 26,800 7
2020/03/03 25,970 28,210 25,970 26,330 25
2020/03/02 28,550 29,980 28,550 29,470 36
2020/02/28 30,750 30,800 28,500 28,540 57
2020/02/27 30,800 30,800 30,700 30,700 17
2020/02/26 30,700 30,700 30,700 30,700 1
2020/02/25 30,750 30,800 26,110 30,800 64
2020/02/21 30,000 30,900 28,660 30,900 35
2020/02/20 30,000 31,000 30,000 31,000 62
2020/02/19 27,770 29,990 27,770 29,990 6
2020/02/18 27,640 27,640 27,630 27,640 16
2020/02/17 27,620 27,640 27,620 27,640 11
2020/02/14 27,000 27,000 27,000 27,000 3
2020/02/13 28,290 28,290 27,300 27,300 11
2020/02/12 27,590 28,300 27,090 27,310 23
2020/02/10 28,000 28,080 26,510 27,590 63
2020/02/07 30,000 30,050 27,500 28,500 22
2020/02/06 30,100 31,400 30,100 30,100 38
2020/02/05 29,850 30,000 29,000 29,500 54
2020/02/04 25,880 28,900 25,870 28,900 31
2020/02/03 28,800 28,800 26,000 26,000 51
2020/01/31 32,000 32,750 28,330 28,330 168
2020/01/30 28,120 28,120 27,010 28,000 57
2020/01/29 29,000 31,600 28,010 30,700 45
2020/01/28 27,280 27,280 26,600 26,600 20
2020/01/27 26,100 29,580 26,100 29,580 27
2020/01/24 28,200 29,760 28,200 29,760 2
2020/01/23 31,350 38,350 31,350 38,350 85
2020/01/22 31,350 31,350 31,350 31,350 20
2020/01/21 26,100 27,900 25,980 26,350 78
2020/01/20 27,500 27,500 24,220 25,780 131
2020/01/17 24,500 28,000 24,500 27,000 24
2020/01/16 21,840 23,000 21,840 23,000 17
2020/01/15 20,470 23,470 20,470 20,500 4
2020/01/14 20,460 20,460 20,450 20,460 25
2020/01/10 19,990 19,990 17,610 19,610 7
2020/01/09 18,000 18,000 18,000 18,000 1
2020/01/08 18,000 18,000 18,000 18,000 1
2020/01/07 21,830 22,000 18,020 18,020 14

このページの先頭へ