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 |
---|---|---|---|---|---|
2022/12/30 | 22,500 | 22,500 | 22,330 | 22,490 | 16 |
2022/12/29 | 22,555 | 22,600 | 22,300 | 22,490 | 97 |
2022/12/28 | 22,975 | 22,975 | 22,290 | 22,555 | 172 |
2022/12/27 | 21,515 | 21,850 | 21,105 | 21,555 | 1,392 |
2022/12/26 | 21,490 | 21,490 | 21,000 | 21,015 | 50 |
2022/12/23 | 20,710 | 21,135 | 20,635 | 21,000 | 136 |
2022/12/22 | 20,815 | 20,965 | 20,795 | 20,900 | 169 |
2022/12/21 | 21,395 | 21,800 | 21,040 | 21,240 | 191 |
2022/12/20 | 21,640 | 21,640 | 20,770 | 20,895 | 418 |
2022/12/19 | 22,345 | 22,465 | 22,200 | 22,200 | 408 |
2022/12/16 | 23,295 | 23,560 | 23,015 | 23,555 | 122 |
2022/12/15 | 24,065 | 24,080 | 24,055 | 24,055 | 35 |
2022/12/14 | 24,775 | 24,775 | 24,050 | 24,060 | 36 |
2022/12/13 | 24,195 | 24,195 | 24,040 | 24,045 | 26 |
2022/12/12 | 24,785 | 24,785 | 24,400 | 24,410 | 96 |
2022/12/09 | 24,155 | 24,405 | 24,155 | 24,205 | 43 |
2022/12/08 | 23,905 | 23,905 | 23,635 | 23,725 | 14 |
2022/12/07 | 23,435 | 23,840 | 23,435 | 23,770 | 65 |
2022/12/06 | 23,975 | 24,355 | 23,890 | 23,935 | 82 |
2022/12/05 | 24,160 | 24,300 | 24,000 | 24,200 | 61 |
2022/12/02 | 24,535 | 24,610 | 24,145 | 24,500 | 263 |
2022/12/01 | 24,425 | 24,425 | 23,825 | 24,100 | 134 |
2022/11/30 | 23,985 | 24,600 | 23,985 | 24,295 | 102 |
2022/11/29 | 23,635 | 24,365 | 23,635 | 24,255 | 60 |
2022/11/28 | 24,360 | 24,360 | 23,630 | 24,045 | 156 |
2022/11/25 | 24,385 | 24,600 | 24,385 | 24,550 | 39 |
2022/11/24 | 24,445 | 24,670 | 24,445 | 24,445 | 231 |
2022/11/22 | 25,000 | 25,000 | 24,760 | 25,000 | 144 |
2022/11/21 | 25,640 | 25,640 | 25,010 | 25,420 | 272 |
2022/11/18 | 26,065 | 26,325 | 25,830 | 26,325 | 49 |
2022/11/17 | 26,955 | 26,955 | 26,370 | 26,370 | 42 |
2022/11/16 | 26,945 | 27,000 | 26,780 | 26,975 | 161 |
2022/11/15 | 26,550 | 26,550 | 26,225 | 26,500 | 75 |
2022/11/14 | 26,685 | 26,740 | 26,045 | 26,045 | 160 |
2022/11/11 | 26,195 | 26,195 | 25,500 | 25,995 | 41 |
2022/11/10 | 25,735 | 25,735 | 25,020 | 25,550 | 91 |
2022/11/09 | 26,225 | 26,225 | 25,875 | 26,185 | 70 |
2022/11/08 | 26,165 | 26,165 | 25,795 | 25,795 | 54 |
2022/11/07 | 25,660 | 25,870 | 25,660 | 25,870 | 102 |
2022/11/04 | 25,050 | 25,485 | 24,730 | 25,400 | 252 |
2022/11/02 | 26,085 | 26,085 | 25,600 | 26,050 | 39 |
2022/11/01 | 25,705 | 25,705 | 25,390 | 25,585 | 142 |
2022/10/31 | 25,520 | 26,335 | 25,520 | 26,195 | 52 |
2022/10/28 | 26,500 | 26,500 | 26,000 | 26,395 | 180 |
2022/10/27 | 27,015 | 27,015 | 26,620 | 26,620 | 131 |
2022/10/26 | 26,825 | 27,170 | 26,550 | 27,140 | 185 |
2022/10/25 | 27,500 | 27,560 | 27,000 | 27,330 | 118 |
2022/10/24 | 28,380 | 28,380 | 28,000 | 28,010 | 58 |
2022/10/21 | 28,400 | 28,500 | 28,005 | 28,275 | 327 |
2022/10/20 | 27,800 | 27,995 | 27,160 | 27,995 | 234 |
2022/10/19 | 27,685 | 28,225 | 27,685 | 27,825 | 93 |
2022/10/18 | 27,950 | 28,000 | 27,605 | 27,655 | 152 |
2022/10/17 | 28,000 | 28,240 | 27,310 | 27,765 | 133 |
2022/10/14 | 28,865 | 29,015 | 28,655 | 28,845 | 194 |
2022/10/13 | 29,310 | 29,370 | 29,025 | 29,215 | 37 |
2022/10/12 | 28,500 | 29,310 | 28,500 | 29,310 | 446 |
2022/10/11 | 29,610 | 29,610 | 29,010 | 29,010 | 79 |
2022/10/07 | 30,500 | 30,500 | 29,945 | 30,000 | 116 |
2022/10/06 | 30,030 | 30,730 | 30,000 | 30,050 | 1,265 |
2022/10/05 | 30,910 | 30,970 | 30,310 | 30,310 | 139 |
2022/10/04 | 29,400 | 30,340 | 29,400 | 30,210 | 213 |
2022/10/03 | 28,995 | 28,995 | 28,775 | 28,980 | 22 |
2022/09/30 | 29,310 | 29,550 | 28,870 | 29,000 | 256 |
2022/09/29 | 28,280 | 28,360 | 28,130 | 28,130 | 29 |
2022/09/28 | 27,700 | 27,970 | 27,465 | 27,695 | 45 |
2022/09/27 | 27,480 | 27,480 | 27,025 | 27,470 | 11 |
2022/09/26 | 27,645 | 28,075 | 27,285 | 27,480 | 247 |
2022/09/22 | 28,405 | 28,790 | 28,400 | 28,445 | 76 |
2022/09/21 | 28,385 | 28,795 | 28,350 | 28,700 | 43 |
2022/09/20 | 29,055 | 29,210 | 28,665 | 28,870 | 113 |
2022/09/16 | 28,250 | 28,310 | 28,015 | 28,280 | 59 |
2022/09/15 | 28,505 | 28,875 | 28,335 | 28,350 | 62 |
2022/09/14 | 28,070 | 28,095 | 27,745 | 27,760 | 56 |
2022/09/13 | 29,635 | 29,800 | 28,160 | 28,160 | 264 |
2022/09/12 | 28,405 | 28,800 | 28,335 | 28,520 | 245 |
2022/09/09 | 28,180 | 28,470 | 27,645 | 27,790 | 541 |
2022/09/08 | 27,000 | 27,260 | 26,845 | 26,845 | 86 |
2022/09/07 | 26,665 | 26,665 | 26,290 | 26,290 | 10 |
2022/09/06 | 26,175 | 26,860 | 26,175 | 26,810 | 87 |
2022/09/05 | 26,645 | 26,645 | 26,515 | 26,515 | 14 |
2022/09/02 | 25,730 | 26,450 | 25,730 | 26,290 | 129 |
2022/09/01 | 27,245 | 27,245 | 26,840 | 27,185 | 6 |
2022/08/31 | 26,900 | 27,425 | 26,850 | 26,950 | 41 |
2022/08/30 | 27,405 | 27,850 | 27,135 | 27,350 | 70 |
2022/08/29 | 26,505 | 27,300 | 26,505 | 27,100 | 48 |
2022/08/26 | 26,995 | 27,090 | 26,840 | 26,930 | 181 |
2022/08/25 | 25,600 | 25,995 | 25,600 | 25,845 | 68 |
2022/08/24 | 25,500 | 25,500 | 25,080 | 25,280 | 67 |
2022/08/23 | 25,800 | 26,105 | 25,565 | 25,605 | 92 |
2022/08/22 | 26,505 | 27,100 | 26,505 | 26,920 | 187 |
2022/08/19 | 26,600 | 27,200 | 26,600 | 26,835 | 52 |
2022/08/18 | 26,275 | 26,490 | 26,275 | 26,390 | 24 |
2022/08/17 | 26,325 | 26,485 | 26,325 | 26,485 | 69 |
2022/08/16 | 26,395 | 26,400 | 26,005 | 26,350 | 62 |
2022/08/15 | 27,585 | 27,585 | 26,825 | 26,895 | 93 |
2022/08/12 | 27,700 | 27,885 | 27,630 | 27,630 | 148 |
2022/08/10 | 27,350 | 27,585 | 27,290 | 27,310 | 172 |
2022/08/09 | 27,610 | 27,665 | 26,975 | 27,290 | 504 |
2022/08/08 | 26,300 | 26,900 | 26,300 | 26,345 | 127 |
2022/08/05 | 25,940 | 26,050 | 25,705 | 25,900 | 43 |
2022/08/04 | 25,335 | 25,440 | 24,820 | 25,440 | 98 |
2022/08/03 | 25,495 | 25,940 | 25,345 | 25,570 | 34 |
2022/08/02 | 26,455 | 26,635 | 26,180 | 26,180 | 210 |
2022/08/01 | 25,780 | 26,145 | 25,345 | 25,345 | 37 |
2022/07/29 | 25,605 | 25,950 | 25,555 | 25,555 | 106 |
2022/07/28 | 25,370 | 25,445 | 25,185 | 25,330 | 62 |
2022/07/27 | 25,110 | 25,495 | 25,110 | 25,140 | 121 |
2022/07/26 | 25,225 | 25,225 | 24,835 | 25,110 | 96 |
2022/07/25 | 25,015 | 25,230 | 24,900 | 24,900 | 263 |
2022/07/22 | 23,780 | 24,270 | 23,775 | 23,775 | 10 |
2022/07/21 | 23,800 | 23,800 | 23,705 | 23,705 | 13 |
2022/07/20 | 23,605 | 24,285 | 23,605 | 24,000 | 33 |
2022/07/19 | 24,000 | 24,000 | 23,635 | 23,845 | 89 |
2022/07/15 | 24,900 | 24,900 | 24,210 | 24,300 | 30 |
2022/07/14 | 24,930 | 25,375 | 24,485 | 25,375 | 85 |
2022/07/13 | 25,260 | 25,760 | 25,245 | 25,430 | 70 |
2022/07/12 | 26,855 | 27,195 | 26,450 | 26,455 | 317 |
2022/07/11 | 26,790 | 26,995 | 25,000 | 26,800 | 739 |
2022/07/08 | 24,610 | 24,810 | 24,550 | 24,810 | 230 |
2022/07/07 | 23,720 | 24,000 | 23,720 | 23,995 | 58 |
2022/07/06 | 24,400 | 24,400 | 23,690 | 24,000 | 34 |
2022/07/05 | 23,885 | 24,495 | 23,850 | 24,495 | 154 |
2022/07/04 | 24,365 | 24,365 | 23,670 | 23,755 | 42 |
2022/07/01 | 24,300 | 24,610 | 23,450 | 23,450 | 93 |
2022/06/30 | 24,705 | 24,910 | 24,560 | 24,800 | 232 |
2022/06/29 | 23,600 | 24,085 | 23,600 | 23,705 | 165 |
2022/06/28 | 24,045 | 24,045 | 23,335 | 23,600 | 133 |
2022/06/27 | 23,325 | 24,350 | 23,325 | 24,120 | 325 |
2022/06/24 | 22,905 | 23,495 | 22,905 | 23,195 | 89 |
2022/06/23 | 23,260 | 23,610 | 23,210 | 23,420 | 50 |
2022/06/22 | 23,425 | 23,685 | 23,250 | 23,360 | 58 |
2022/06/21 | 23,040 | 23,220 | 23,040 | 23,135 | 64 |
2022/06/20 | 22,990 | 23,005 | 22,825 | 22,885 | 80 |
2022/06/17 | 22,865 | 23,600 | 22,765 | 23,490 | 444 |
2022/06/16 | 22,965 | 23,385 | 22,965 | 23,060 | 54 |
2022/06/15 | 23,140 | 23,140 | 22,620 | 22,960 | 88 |
2022/06/14 | 22,500 | 22,805 | 22,065 | 22,555 | 375 |
2022/06/13 | 23,805 | 23,995 | 23,630 | 23,655 | 134 |
2022/06/10 | 24,300 | 24,410 | 23,815 | 23,905 | 336 |
2022/06/09 | 24,280 | 24,585 | 24,245 | 24,365 | 136 |
2022/06/08 | 24,175 | 24,780 | 24,160 | 24,780 | 403 |
2022/06/07 | 24,365 | 24,780 | 24,365 | 24,555 | 97 |
2022/06/06 | 24,335 | 24,660 | 24,140 | 24,515 | 190 |
2022/06/03 | 24,665 | 24,935 | 24,590 | 24,590 | 311 |
2022/06/02 | 24,145 | 24,260 | 23,875 | 24,000 | 227 |
2022/06/01 | 24,300 | 24,300 | 23,895 | 24,145 | 144 |
2022/05/31 | 24,380 | 24,670 | 24,130 | 24,450 | 289 |
2022/05/30 | 24,465 | 24,800 | 24,305 | 24,365 | 239 |
2022/05/27 | 23,885 | 24,115 | 23,710 | 23,965 | 77 |
2022/05/26 | 23,995 | 24,125 | 23,735 | 23,885 | 144 |
2022/05/25 | 23,400 | 23,995 | 23,400 | 23,695 | 254 |
2022/05/24 | 23,640 | 23,665 | 23,480 | 23,505 | 89 |
2022/05/23 | 23,720 | 23,720 | 23,205 | 23,670 | 235 |
2022/05/20 | 24,160 | 24,160 | 23,750 | 23,965 | 135 |
2022/05/19 | 23,800 | 24,425 | 23,780 | 24,200 | 265 |
2022/05/18 | 24,895 | 24,965 | 24,000 | 24,600 | 608 |
2022/05/17 | 23,980 | 24,230 | 23,950 | 24,000 | 116 |
2022/05/16 | 23,150 | 23,470 | 23,150 | 23,210 | 82 |
2022/05/13 | 22,730 | 23,495 | 22,710 | 23,040 | 296 |
2022/05/12 | 24,500 | 24,500 | 23,955 | 23,955 | 357 |
2022/05/11 | 24,940 | 25,075 | 24,565 | 24,765 | 252 |
2022/05/10 | 25,005 | 25,895 | 25,000 | 25,600 | 347 |
2022/05/09 | 24,925 | 25,075 | 24,500 | 24,940 | 516 |
2022/05/06 | 26,730 | 26,730 | 26,105 | 26,205 | 153 |
2022/05/02 | 27,900 | 27,915 | 27,010 | 27,010 | 432 |
2022/04/28 | 26,010 | 27,370 | 26,010 | 26,730 | 250 |
2022/04/27 | 26,300 | 26,300 | 25,810 | 25,970 | 937 |
2022/04/26 | 25,975 | 26,395 | 25,425 | 26,355 | 614 |
2022/04/25 | 27,505 | 27,985 | 27,085 | 27,100 | 910 |
2022/04/22 | 29,100 | 29,365 | 28,530 | 28,555 | 585 |
2022/04/21 | 28,865 | 29,235 | 28,830 | 29,045 | 430 |
2022/04/20 | 28,670 | 28,670 | 28,150 | 28,415 | 429 |
2022/04/19 | 28,995 | 28,995 | 28,610 | 28,660 | 454 |
2022/04/18 | 27,485 | 28,500 | 27,485 | 28,500 | 477 |
2022/04/15 | 27,275 | 27,930 | 27,245 | 27,415 | 240 |
2022/04/14 | 27,215 | 27,905 | 26,605 | 27,205 | 547 |
2022/04/13 | 27,260 | 27,960 | 27,185 | 27,260 | 2,091 |
2022/04/12 | 28,755 | 28,875 | 28,100 | 28,605 | 743 |
2022/04/11 | 28,045 | 29,255 | 28,045 | 28,755 | 1,885 |
2022/04/08 | 25,565 | 26,200 | 25,565 | 26,105 | 370 |
2022/04/07 | 25,555 | 25,795 | 25,200 | 25,555 | 181 |
2022/04/06 | 25,905 | 25,905 | 25,400 | 25,700 | 273 |
2022/04/05 | 26,465 | 26,465 | 26,160 | 26,170 | 282 |
2022/04/04 | 26,160 | 26,570 | 26,005 | 26,515 | 608 |
2022/04/01 | 25,355 | 26,700 | 25,355 | 26,595 | 508 |
2022/03/31 | 25,980 | 26,000 | 25,380 | 25,380 | 291 |
2022/03/30 | 24,830 | 25,395 | 24,400 | 25,010 | 938 |
2022/03/29 | 25,780 | 26,050 | 25,405 | 25,830 | 1,218 |
2022/03/28 | 26,745 | 27,315 | 26,745 | 27,100 | 1,304 |
2022/03/25 | 28,995 | 28,995 | 28,560 | 28,565 | 486 |
2022/03/24 | 28,375 | 28,995 | 28,375 | 28,925 | 727 |
2022/03/23 | 28,530 | 28,990 | 28,320 | 28,735 | 2,028 |
2022/03/22 | 28,785 | 29,050 | 28,530 | 28,820 | 925 |
2022/03/18 | 28,285 | 29,400 | 28,185 | 28,980 | 641 |
2022/03/17 | 26,955 | 27,240 | 26,435 | 26,920 | 847 |
2022/03/16 | 26,810 | 27,150 | 26,530 | 27,030 | 720 |
2022/03/15 | 27,420 | 27,420 | 25,910 | 26,800 | 1,411 |
2022/03/14 | 29,220 | 29,850 | 29,110 | 29,500 | 1,719 |
2022/03/11 | 31,420 | 32,290 | 31,280 | 32,020 | 903 |
2022/03/10 | 32,100 | 32,900 | 31,410 | 31,850 | 3,333 |
2022/03/09 | 37,290 | 39,480 | 35,020 | 37,000 | 4,577 |
2022/03/08 | 39,800 | 39,800 | 31,310 | 34,490 | 4,195 |
2022/03/07 | 34,900 | 34,900 | 34,900 | 34,900 | 359 |
2022/03/04 | 29,765 | 30,520 | 29,600 | 29,900 | 4,485 |
2022/03/03 | 28,690 | 28,840 | 28,180 | 28,820 | 1,102 |
2022/03/02 | 27,995 | 28,240 | 27,600 | 28,075 | 898 |
2022/03/01 | 26,925 | 26,925 | 26,340 | 26,675 | 642 |
2022/02/28 | 26,750 | 26,995 | 26,470 | 26,625 | 608 |
2022/02/25 | 25,780 | 26,665 | 25,680 | 26,105 | 1,636 |
2022/02/24 | 26,780 | 27,300 | 26,310 | 27,220 | 1,869 |
2022/02/22 | 25,340 | 25,640 | 25,340 | 25,640 | 152 |
2022/02/21 | 25,545 | 25,675 | 24,550 | 24,655 | 166 |
2022/02/18 | 25,680 | 25,685 | 24,845 | 25,415 | 308 |
2022/02/17 | 24,430 | 25,000 | 24,430 | 24,995 | 190 |
2022/02/16 | 24,195 | 25,025 | 24,045 | 25,025 | 334 |
2022/02/15 | 25,755 | 25,755 | 25,035 | 25,550 | 177 |
2022/02/14 | 25,035 | 25,895 | 25,035 | 25,500 | 620 |
2022/02/10 | 24,245 | 24,585 | 24,245 | 24,535 | 34 |
2022/02/09 | 23,780 | 24,275 | 23,730 | 23,805 | 124 |
2022/02/08 | 24,365 | 24,365 | 23,975 | 24,345 | 205 |
2022/02/07 | 24,650 | 24,650 | 24,320 | 24,400 | 662 |
2022/02/04 | 24,830 | 25,160 | 24,570 | 24,655 | 54 |
2022/02/03 | 24,990 | 25,470 | 24,820 | 25,300 | 208 |
2022/02/02 | 24,885 | 24,995 | 24,870 | 24,960 | 224 |
2022/02/01 | 24,710 | 24,990 | 24,420 | 24,990 | 903 |
2022/01/31 | 25,635 | 25,635 | 25,045 | 25,210 | 589 |
2022/01/28 | 25,160 | 25,770 | 25,160 | 25,420 | 1,073 |
2022/01/27 | 24,800 | 25,000 | 24,380 | 24,690 | 1,370 |
2022/01/26 | 23,195 | 23,450 | 22,895 | 23,300 | 544 |
2022/01/25 | 22,720 | 22,985 | 22,305 | 22,380 | 327 |
2022/01/24 | 22,075 | 22,510 | 22,075 | 22,500 | 300 |
2022/01/21 | 21,500 | 21,585 | 21,365 | 21,510 | 467 |
2022/01/20 | 20,870 | 21,195 | 20,870 | 21,110 | 270 |
2022/01/19 | 20,000 | 20,230 | 19,810 | 19,985 | 267 |
2022/01/18 | 19,765 | 19,940 | 19,765 | 19,940 | 8 |
2022/01/17 | 19,865 | 20,010 | 19,865 | 19,950 | 9 |
2022/01/14 | 19,750 | 19,880 | 19,750 | 19,865 | 83 |
2022/01/13 | 20,150 | 20,500 | 20,150 | 20,500 | 20 |
2022/01/12 | 20,550 | 20,555 | 20,370 | 20,370 | 22 |
2022/01/11 | 20,325 | 20,600 | 20,325 | 20,600 | 99 |
2022/01/07 | 20,000 | 20,230 | 19,950 | 19,950 | 20 |
2022/01/06 | 20,315 | 20,315 | 19,960 | 19,960 | 9 |
2022/01/05 | 20,140 | 20,250 | 19,955 | 19,955 | 153 |
2022/01/04 | 19,955 | 20,070 | 19,605 | 19,890 | 1,855 |