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
2021/12/30 21,050 21,210 20,920 21,005 63
2021/12/29 21,060 21,265 20,745 20,965 114
2021/12/28 20,845 20,965 20,795 20,895 280
2021/12/27 20,890 20,890 20,620 20,685 144
2021/12/24 20,320 20,910 20,310 20,435 142
2021/12/23 19,910 19,925 19,475 19,765 111
2021/12/22 18,790 19,095 18,790 18,940 177
2021/12/21 18,390 18,405 18,385 18,405 47
2021/12/20 18,495 18,545 17,745 17,745 42
2021/12/17 18,300 18,545 18,020 18,020 193
2021/12/16 17,340 17,870 17,310 17,730 108
2021/12/15 17,600 17,600 17,115 17,395 182
2021/12/14 18,405 18,405 17,610 17,780 467
2021/12/13 18,965 18,965 18,800 18,955 49
2021/12/10 19,360 19,360 18,935 19,360 42
2021/12/09 19,920 19,920 19,660 19,915 4
2021/12/08 19,860 19,860 19,760 19,765 67
2021/12/07 19,600 19,830 19,460 19,460 29
2021/12/06 19,375 19,415 19,035 19,280 64
2021/12/03 18,995 19,325 18,500 19,325 232
2021/12/02 18,635 18,635 18,515 18,635 32
2021/12/01 18,545 18,960 18,480 18,960 126
2021/11/30 19,305 19,305 18,880 18,880 165
2021/11/29 19,035 19,135 18,920 18,975 331
2021/11/26 20,190 20,470 20,020 20,170 111
2021/11/25 20,200 20,200 20,000 20,190 114
2021/11/24 20,390 20,960 20,320 20,420 267
2021/11/22 21,770 22,180 21,760 21,870 60
2021/11/19 22,510 23,000 22,500 22,980 133
2021/11/18 23,360 23,480 23,200 23,340 145
2021/11/17 22,870 23,160 22,870 23,160 121
2021/11/16 22,500 22,890 22,320 22,700 590
2021/11/15 22,200 22,480 21,780 22,190 251
2021/11/12 21,600 21,800 21,600 21,700 37
2021/11/11 21,770 21,770 21,570 21,620 72
2021/11/10 21,340 21,560 21,330 21,560 17
2021/11/09 21,120 21,920 21,120 21,590 124
2021/11/08 21,500 21,640 20,500 21,350 195
2021/11/05 21,660 21,660 21,220 21,460 50
2021/11/04 21,710 21,710 21,070 21,650 51
2021/11/02 21,650 21,890 21,520 21,710 71
2021/11/01 20,650 21,230 20,650 21,230 160
2021/10/29 20,930 21,300 20,760 21,000 40
2021/10/28 21,000 21,450 20,280 20,920 104
2021/10/27 22,170 22,170 21,460 21,460 22
2021/10/26 22,000 22,220 21,370 21,730 139
2021/10/25 21,700 21,770 21,040 21,520 116
2021/10/22 21,630 21,710 21,200 21,710 138
2021/10/21 21,580 22,310 21,580 22,030 239
2021/10/20 22,280 22,380 22,200 22,260 216
2021/10/19 21,370 21,750 21,370 21,750 599
2021/10/18 22,400 22,450 22,000 22,240 369
2021/10/15 22,670 22,920 22,600 22,770 332
2021/10/14 22,740 22,770 22,360 22,660 376
2021/10/13 22,000 22,350 21,460 21,860 706
2021/10/12 23,800 23,800 22,240 23,000 1,197
2021/10/11 23,330 23,670 22,700 23,490 2,111
2021/10/08 20,780 20,780 20,230 20,520 48
2021/10/07 20,080 20,080 19,970 19,970 3
2021/10/06 19,760 20,160 19,760 19,780 34
2021/10/05 19,810 19,950 19,380 19,920 32
2021/10/04 20,040 20,420 20,000 20,000 11
2021/10/01 19,710 20,040 19,710 20,040 17
2021/09/30 20,630 20,630 19,560 19,710 133
2021/09/29 20,430 20,830 19,710 19,900 83
2021/09/28 20,870 20,870 20,370 20,510 24
2021/09/27 20,990 20,990 20,320 20,410 53
2021/09/24 20,180 20,960 20,100 20,960 168
2021/09/22 19,950 20,000 19,370 19,710 197
2021/09/21 20,680 20,680 18,800 19,550 1,131
2021/09/17 21,000 21,890 20,530 21,880 624
2021/09/16 20,780 21,480 20,470 20,500 265
2021/09/15 20,870 20,940 20,060 20,060 249
2021/09/14 21,970 21,970 21,330 21,370 181
2021/09/13 22,500 23,080 21,810 21,980 383
2021/09/10 23,100 23,100 22,470 22,810 242
2021/09/09 24,120 24,120 23,000 23,820 315
2021/09/08 24,700 24,930 24,120 24,770 35
2021/09/07 25,630 25,630 24,450 25,150 67
2021/09/06 25,710 25,710 24,880 24,880 296
2021/09/03 25,300 25,300 24,680 24,710 24
2021/09/02 25,340 25,340 24,900 24,900 14
2021/09/01 25,140 25,450 25,140 25,280 20
2021/08/31 25,530 25,530 25,450 25,460 28
2021/08/30 24,940 24,990 24,620 24,900 55
2021/08/27 24,850 24,920 24,430 24,920 3
2021/08/26 25,000 25,000 24,330 24,480 27
2021/08/25 25,400 25,400 24,820 24,820 34
2021/08/24 24,800 24,800 24,590 24,590 76
2021/08/23 24,280 24,820 23,470 24,800 42
2021/08/20 24,670 24,670 23,410 24,100 64
2021/08/19 25,280 25,940 24,900 24,910 50
2021/08/18 26,300 26,300 25,290 26,050 26
2021/08/17 26,800 26,800 26,340 26,340 45
2021/08/16 26,900 26,900 26,900 26,900 1
2021/08/13 26,990 26,990 26,990 26,990 2
2021/08/12 27,350 27,350 27,000 27,000 14
2021/08/11 27,040 27,340 27,040 27,340 7
2021/08/10 26,710 26,970 26,660 26,910 102
2021/08/06 26,930 27,250 26,930 27,020 95
2021/08/05 26,960 27,200 26,960 26,960 5
2021/08/04 27,500 27,500 27,190 27,190 4
2021/08/03 27,240 27,500 27,240 27,500 29
2021/08/02 27,490 27,490 27,210 27,210 15
2021/07/30 27,530 27,530 27,200 27,330 6
2021/07/29 27,290 27,290 27,290 27,290 1
2021/07/28 26,970 27,700 26,960 26,960 12
2021/07/27 27,800 27,800 26,980 26,980 68
2021/07/26 28,640 28,640 27,280 27,300 21
2021/07/21 27,450 27,450 26,860 26,860 8
2021/07/20 27,080 27,080 26,500 26,590 16
2021/07/19 27,990 27,990 27,000 27,100 107
2021/07/16 28,500 28,500 28,000 28,000 25
2021/07/15 28,610 28,780 28,610 28,780 4
2021/07/14 29,350 29,350 28,940 28,940 4
2021/03/22 27,260 27,260 26,460 26,570 124
2021/03/19 27,110 27,750 26,880 26,910 67
2021/03/18 26,160 26,950 26,160 26,440 138
2021/03/17 25,200 25,500 25,200 25,280 77
2021/03/16 24,250 24,500 24,170 24,470 100
2021/03/15 23,970 24,260 23,970 23,970 11
2021/03/12 23,700 23,720 23,700 23,720 4
2021/03/10 23,800 23,800 23,620 23,620 3
2021/03/09 24,250 24,250 23,630 23,630 7
2021/03/08 23,620 24,000 23,620 24,000 15
2021/03/05 23,360 23,640 23,360 23,640 8
2021/03/03 24,290 24,290 23,500 23,650 16
2021/03/02 23,460 24,290 23,300 23,330 7
2021/03/01 23,260 23,790 23,260 23,690 10
2021/02/26 24,040 24,470 23,850 23,850 14
2021/02/25 24,030 24,390 24,020 24,090 43
2021/02/24 23,930 23,930 23,490 23,930 34
2021/02/22 24,490 24,490 23,760 23,760 22
2021/02/19 23,580 23,580 23,510 23,510 8
2021/02/18 24,050 24,050 23,530 23,530 17
2021/02/17 24,240 24,240 23,550 23,550 11
2021/02/16 24,390 24,390 23,740 23,740 39
2021/02/15 23,480 23,700 23,480 23,700 238
2021/02/12 23,070 23,070 22,920 22,920 45
2021/02/10 22,950 23,190 22,570 22,950 69
2021/02/09 22,890 23,000 22,890 23,000 32
2021/02/08 23,190 23,190 22,910 23,100 43
2021/02/05 22,900 22,900 22,460 22,690 25
2021/02/04 22,970 22,970 22,530 22,530 7
2021/02/03 22,500 22,980 22,500 22,970 18
2021/02/02 22,430 23,010 22,430 23,010 6
2021/02/01 22,660 22,760 22,150 22,750 261
2021/01/29 23,600 23,600 22,920 23,390 7
2021/01/28 22,880 22,880 22,600 22,600 30
2021/01/27 23,440 23,440 22,930 22,930 11
2021/01/26 23,030 23,030 23,020 23,020 2
2021/01/21 23,020 23,020 23,020 23,020 1
2021/01/20 23,020 23,020 23,020 23,020 1
2021/01/19 23,510 23,510 23,000 23,000 24
2021/01/18 23,960 23,960 23,010 23,500 59
2021/01/15 24,490 24,490 23,600 23,970 54
2021/01/14 23,500 23,530 23,500 23,530 4
2021/01/13 23,230 23,490 23,230 23,490 5
2021/01/12 23,700 23,750 23,250 23,250 17
2021/01/08 24,110 24,230 23,810 23,810 24
2021/01/07 24,130 24,140 24,000 24,140 99
2021/01/06 23,610 24,200 23,610 23,680 22
2021/01/05 23,900 23,900 22,910 23,020 16
2021/01/04 23,760 23,870 23,560 23,750 73

このページの先頭へ