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
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

このページの先頭へ