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
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
2023/06/05 18,240 18,660 18,240 18,400 40
2023/06/02 17,800 18,220 17,800 18,220 46
2023/06/01 18,015 18,400 17,645 18,165 188
2023/05/31 18,415 18,630 18,390 18,630 18
2023/05/30 18,495 18,750 18,420 18,750 70
2023/05/29 18,360 18,575 18,360 18,575 9
2023/05/26 18,355 18,740 18,350 18,590 47
2023/05/25 18,720 18,720 18,330 18,415 191
2023/05/24 18,770 19,100 18,760 18,990 37
2023/05/23 19,470 19,470 19,035 19,040 74
2023/05/22 19,160 19,500 19,035 19,035 64
2023/05/19 18,630 18,910 18,630 18,840 58
2023/05/18 18,920 18,920 18,810 18,915 40
2023/05/17 19,000 19,295 18,925 18,955 27
2023/05/16 19,635 19,635 19,100 19,200 287
2023/05/15 19,255 19,600 18,810 19,600 91
2023/05/12 19,800 19,885 19,435 19,600 50
2023/05/11 19,985 20,000 19,850 19,850 107
2023/05/10 19,805 19,990 19,805 19,840 117
2023/05/09 19,590 19,590 19,415 19,485 49
2023/05/08 19,265 19,265 18,880 19,190 55
2023/05/02 18,740 18,980 18,740 18,975 75
2023/05/01 19,115 19,350 18,715 19,000 57
2023/04/28 18,915 19,335 18,610 18,715 119
2023/04/27 18,635 18,995 18,600 18,915 95
2023/04/26 19,685 19,685 18,500 18,535 378
2023/04/25 19,500 19,500 19,355 19,360 104
2023/04/24 19,980 19,980 19,750 19,980 175
2023/04/21 20,145 20,145 19,810 19,880 185
2023/04/20 20,600 20,600 20,200 20,250 445
2023/04/19 20,170 20,795 20,170 20,700 668
2023/04/18 19,980 19,995 19,575 19,995 303
2023/04/17 18,910 19,200 18,855 19,190 105
2023/04/14 18,895 18,910 18,735 18,910 132
2023/04/13 18,840 18,840 18,440 18,455 101
2023/04/12 18,845 18,845 18,450 18,720 81
2023/04/11 18,900 18,945 18,800 18,800 148
2023/04/10 18,765 18,810 18,450 18,800 96
2023/04/07 18,835 18,835 18,205 18,395 120
2023/04/06 18,425 18,425 18,020 18,035 107
2023/04/05 19,330 19,330 18,195 18,195 380
2023/04/04 18,450 18,450 18,130 18,130 111
2023/04/03 18,205 18,350 18,020 18,100 169
2023/03/31 18,050 18,230 17,825 18,180 141
2023/03/30 17,805 17,805 17,565 17,695 32
2023/03/29 17,300 17,495 17,295 17,405 55
2023/03/28 17,795 17,800 17,290 17,290 96
2023/03/27 17,595 17,595 17,395 17,395 217
2023/03/24 17,470 17,645 17,400 17,400 196
2023/03/23 17,650 17,930 17,650 17,815 56
2023/03/22 17,500 17,500 17,315 17,475 33
2023/03/20 17,845 17,845 17,405 17,405 191
2023/03/17 18,160 18,160 17,855 17,905 286
2023/03/16 18,460 18,460 18,200 18,310 53
2023/03/15 18,500 18,840 18,500 18,725 342
2023/03/14 17,950 18,380 17,950 18,230 135
2023/03/13 17,490 17,630 17,300 17,510 226
2023/03/10 17,700 17,700 17,555 17,565 197
2023/03/09 17,855 17,855 17,495 17,705 256
2023/03/08 17,895 18,290 17,800 18,065 183
2023/03/07 18,235 18,445 18,025 18,055 46
2023/03/06 18,495 18,495 18,215 18,235 96
2023/03/03 18,440 18,480 18,205 18,480 34
2023/03/02 18,435 18,450 18,205 18,450 54
2023/03/01 17,775 18,450 17,775 18,215 91
2023/02/28 17,985 18,150 17,985 17,990 23
2023/02/27 18,080 18,210 17,695 17,815 363
2023/02/24 18,455 18,455 18,010 18,110 178
2023/02/22 19,000 19,200 18,550 18,550 165
2023/02/21 18,940 18,960 18,890 18,890 88
2023/02/20 18,410 18,880 18,410 18,880 59
2023/02/17 18,950 18,950 18,455 18,695 221
2023/02/16 18,630 18,850 18,205 18,550 828
2023/02/15 18,805 19,750 18,720 19,750 203
2023/02/14 19,300 19,675 18,900 19,405 156
2023/02/13 19,295 19,370 19,000 19,300 224
2023/02/10 20,285 20,285 19,855 20,195 7
2023/02/09 20,010 20,180 19,825 20,180 67
2023/02/08 19,990 20,110 19,990 20,010 17
2023/02/07 19,705 20,085 19,705 19,790 99
2023/02/06 20,145 20,145 20,135 20,135 14
2023/02/03 20,280 20,280 19,985 20,145 46
2023/02/02 19,710 20,380 19,710 20,300 42
2023/02/01 19,905 19,980 19,605 19,950 66
2023/01/31 19,610 19,995 19,610 19,905 63
2023/01/30 20,000 20,000 19,500 19,870 455
2023/01/27 20,650 20,650 20,275 20,275 266
2023/01/26 20,840 20,840 20,500 20,660 322
2023/01/25 20,805 21,310 20,805 21,290 26
2023/01/24 20,755 20,800 20,425 20,705 72
2023/01/23 21,320 21,320 20,755 20,765 66
2023/01/20 20,765 21,180 20,685 21,170 69
2023/01/19 20,760 20,975 20,225 20,670 104
2023/01/18 21,020 21,345 20,820 21,345 77
2023/01/17 21,005 21,410 21,005 21,020 50
2023/01/16 21,735 21,735 21,005 21,005 149
2023/01/13 22,025 22,100 21,750 22,090 64
2023/01/12 22,095 22,095 21,800 21,850 20
2023/01/11 21,995 22,100 21,575 22,000 43
2023/01/10 22,285 22,285 21,420 21,615 124
2023/01/06 21,165 21,840 21,165 21,840 98
2023/01/05 22,245 22,245 21,650 21,855 158
2023/01/04 21,470 21,580 20,660 21,295 270

このページの先頭へ