[1543 東証] 純パラジウム上場信託(現物国内保管型) 日足 時系列データ

[1543 東証] 純パラジウム上場信託(現物国内保管型)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2129320.0029320.0028970.0028990.0014409140
2017-07-2028800.0028820.0028800.0028820.0020576070
2017-07-1929400.0029400.0028250.0028700.00351010890
2017-07-1829740.0029740.0029400.0029410.00712108100
2017-07-1429000.0029400.0029000.0029400.0013381400
2017-07-1329500.0029640.0029170.0029200.0033972930
2017-07-1229150.0029150.0029070.0029070.001113228370
2017-07-1128950.0029020.0028950.0029010.0026754040
2017-07-1029490.0029490.0029000.0029120.00541572700
2017-07-0728990.0028990.0028950.0028950.007202850
2017-07-0629250.0029250.0028500.0028990.001113195340
2017-07-0529390.0029390.0029270.0029270.0025734630
2017-07-0428890.0029490.0028880.0029390.001153355870
2017-07-0328700.0029000.0028510.0028890.001073058830
2017-06-3029000.0029000.0028750.0028750.0028808070
2017-06-2929060.0029060.0028910.0029060.00551593930
2017-06-2828800.0029250.0028800.0029050.001604660050
2017-06-2728890.0029290.0028890.0029080.00371076130
2017-06-2628800.0029300.0028800.0028840.00902594240
2017-06-2329700.0029870.0028760.0029610.001323908940
2017-06-2229590.0029800.0029400.0029550.00732165910
2017-06-2129040.0029660.0028680.0028760.001654811230
2017-06-2029190.0029550.0029190.0029540.00381114020
2017-06-1929600.0029600.0029350.0029580.00421235200
2017-06-1629700.0029700.0029140.0029600.0031914530
2017-06-1529230.0029700.0029230.0029700.002025942580
2017-06-1429800.0029800.0029350.0029350.00862535560
2017-06-1329470.0029990.0029470.0029870.001243687440
2017-06-1229000.0029890.0028920.0029230.0055416358930
2017-06-0928390.0028990.0028330.0028920.0065618894740
2017-06-0828090.0028280.0027780.0028130.00501397530
2017-06-0728140.0028360.0028010.0028140.002637407730
2017-06-0628060.0028200.0027500.0027920.00691931770
2017-06-0527710.0028170.0027710.0028050.001995589870
2017-06-0227410.0028000.0027410.0027840.002607249930
2017-06-0127210.0027550.0027210.0027410.001514151800
2017-05-3127000.0027200.0027000.0027150.00872360460
2017-05-3026700.0026990.0026700.0026800.00381015560
2017-05-2926800.0027190.0026800.0026800.00571529390
2017-05-2626510.0026560.0026500.0026560.0021556670
2017-05-2526530.0026530.0026400.0026440.0012317310
2017-05-2426590.0026590.0026560.0026570.0019505000
2017-05-2326770.0026770.0026300.0026550.001544083170
2017-05-2226200.0026270.0026130.0026270.00661727700
2017-05-1926260.0026390.0026110.0026380.002687055470
2017-05-1826850.0026940.0026800.0026930.001864993010
2017-05-1727800.0027800.0027490.0027490.0024660690
2017-05-1627940.0027970.0027510.0027870.00431195980
2017-05-1527920.0027940.0027920.0027940.00742067520
2017-05-1227550.0027800.0027490.0027600.001263483330
2017-05-1127660.0027670.0027610.0027640.0019525470
2017-05-1027050.0027790.0027050.0027660.00411125090
2017-05-0927890.0027940.0027800.0027880.00481337250
2017-05-0827160.0027900.0027160.0027890.001173239980
2017-05-0227730.0027740.0026650.0027660.001042868370
2017-05-0127700.0027980.0027600.0027670.003138677190
2017-04-2827380.0027550.0027360.0027370.003138600310
2017-04-2727010.0027340.0027010.0027260.002085663180
2017-04-2626850.0027100.0026840.0027090.001423834610
2017-04-2526750.0026750.0026600.0026630.0018479590
2017-04-2426440.0026770.0026440.0026740.0028747580
2017-04-2126260.0026850.0026260.0026620.001062807040
2017-04-2026090.0026090.0026090.0026090.00378270
2017-04-1926190.0026190.0025890.0025900.00842179110
2017-04-1826390.0026500.0026100.0026500.00471236270
2017-04-1726740.0026740.0026380.0026380.005133050
2017-04-1426740.0026740.0026740.0026740.004106960
2017-04-1326910.0026910.0026730.0026790.004107340
2017-04-1226660.0027090.0026660.0026710.00391046230
2017-04-1127020.0027020.0026600.0026660.002125642180
2017-04-1027000.0027010.0027000.0027010.0013351030
2017-04-0727050.0027230.0027050.0027220.0016434960
2017-04-0627150.0027240.0027100.0027240.001343640250
2017-04-0526800.0027000.0026800.0026990.0029782490
2017-04-0427200.0027200.0027000.0027000.0032865700
2017-04-0326810.0027100.0026810.0027000.00982638280
2017-03-3126950.0027000.0026950.0027000.0013350750
2017-03-3027100.0027100.0026940.0026940.002516794440
2017-03-2926800.0026850.0026800.0026850.004107250
2017-03-2826630.0026790.0026630.0026790.0020534260
2017-03-2727040.0027170.0027040.0027120.001484016240
2017-03-2426750.0027130.0026740.0027040.001624368370
2017-03-2326500.0026760.0026500.0026750.00431145200
2017-03-2226310.0026620.0026310.0026600.0012317500
2017-03-2126670.0026770.0026610.0026670.0017453470
2017-03-1726200.0026670.0026200.0026670.001213217010
2017-03-1625700.0026740.0025700.0026290.001213179310
2017-03-1525460.0026740.0025420.0026200.00731880750
2017-03-1426440.0026440.0026220.0026310.0024631750
2017-03-1326450.0026450.0026440.0026440.0022581700
2017-03-1026170.0026450.0026120.0026450.001122939500
2017-03-0926670.0026800.0026630.0026640.001112957360
2017-03-0826500.0026670.0026340.0026670.00782064720
2017-03-0726710.0027000.0026710.0026890.0012322740
2017-03-0626630.0027080.0026630.0026860.008215320
2017-03-0326800.0026800.0026700.0026790.0025668990
2017-03-0226540.0026860.0026540.0026800.00391042320
2017-03-0126520.0026850.0026520.0026850.00431153390
2017-02-2827200.0027200.0026780.0027090.00381021150
2017-02-2726940.0026940.0026580.0026680.0017453830
2017-02-2426970.0026970.0026950.0026950.005134790
2017-02-2327200.0027200.0026500.0026720.00461225940
2017-02-2226800.0027100.0026800.0027100.00391050250
2017-02-2126990.0026990.0026890.0026890.006161810
2017-02-2027000.0027000.0026850.0026850.0011295500
2017-02-1727400.0027400.0027000.0027000.00691875040
2017-02-1627070.0027400.0027070.0027320.001804910430
2017-02-1526980.0027130.0026010.0027070.001955234490
2017-02-1426980.0026980.0026680.0026680.005134210
2017-02-1327100.0027150.0026980.0027000.002125740780
2017-02-1026320.0026470.0026320.0026400.00962534830
2017-02-0926120.0026490.0026100.0026490.0024629790
2017-02-0826590.0026590.0026240.0026390.0012317380
2017-02-0726610.0026700.0026200.0026250.001423754370
2017-02-0626000.0026020.0025910.0025910.002376160230
2017-02-0326000.0026390.0025950.0026000.001734511400
2017-02-0226300.0026470.0026080.0026080.001854861270
2017-02-0126370.0026370.0025990.0026000.001122933880
2017-01-3125860.0026040.0025860.0025870.001554030640
2017-01-3025800.0025950.0025700.0025840.001263249370
2017-01-2725620.0025650.0025510.0025650.002295861290
2017-01-2625880.0025880.0025500.0025660.0069517827140
2017-01-2527060.0027490.0027060.0027260.00491334820
2017-01-2427030.0027190.0026570.0027010.003459287640
2017-01-2326550.0027580.0026550.0027530.0084222925600
2017-01-2026200.0026420.0025870.0025930.00701827020
2017-01-1926010.0026050.0026010.0026040.001032679720
2017-01-1826020.0026020.0025880.0025900.00681761920
2017-01-1725550.0026000.0025550.0025820.001082785790
2017-01-1625980.0026320.0025140.0026050.001253236810
2017-01-1326480.0026530.0026430.0026480.001353573610
2017-01-1226700.0026700.0026500.0026530.00561486790
2017-01-1126840.0026990.0026810.0026960.002105655170
2017-01-1026200.0026840.0026020.0026840.0059315793240
2017-01-0626200.0026200.0025900.0025980.00952472050
2017-01-0525610.0026400.0025610.0026230.0051813451350
2017-01-0424890.0025650.0024890.0025380.0049912670250
2016-12-3023960.0024280.0023830.0024050.0017408610
2016-12-2923760.0024230.0023760.0023960.0034814150
2016-12-2824350.0024370.0024180.0024180.00912211230
2016-12-2724440.0024440.0023750.0023850.001252996820
2016-12-2624000.0024500.0024000.0024470.0031753350
2016-12-2223860.0023890.0023600.0023700.002185188350
2016-12-2123850.0023990.0023820.0023860.00681622130
2016-12-2024400.0024400.0023210.0023690.001232958410
2016-12-1925100.0025100.0024800.0024800.00812011380
2016-12-1625600.0025600.0024400.0025150.002125253210
2016-12-1525800.0025900.0025700.0025890.001072763320
2016-12-1425430.0025600.0025430.0025500.00842142950
2016-12-1325160.0025600.0025160.0025400.0015379420
2016-12-1225380.0025800.0025380.0025660.001323372150
2016-12-0925300.0025620.0025210.0025580.001754455660
2016-12-0825100.0025510.0025080.0025300.002245680450
2016-12-0725210.0025550.0025210.0025360.0044311218420
2016-12-0625500.0025970.0025500.0025710.001684328610
2016-12-0526120.0026120.0025400.0025480.001904870120
2016-12-0226300.0026300.0026000.0026190.0042211053200
2016-12-0126750.0026790.0026300.0026790.0063816995110
2016-11-3026280.0026280.0026000.0026000.0041410842390
2016-11-2925500.0026000.0025350.0025850.0044611408610
2016-11-2825000.0025600.0024990.0025350.003448729330
2016-11-2525070.0025390.0024730.0024730.0055713925180
2016-11-2424970.0025300.0024970.0025300.0045811476980
2016-11-2224210.0024870.0024200.0024870.0053213040510
2016-11-2123900.0024440.0023900.0024150.003668868630
2016-11-1824210.0024350.0023900.0024080.003097475460
2016-11-1723220.0023900.0023160.0023900.0052412340940
2016-11-1623000.0023540.0023000.0023390.0055312931820
2016-11-1521510.0023000.0021510.0022900.0066115058750
2016-11-1422640.0022640.0021090.0021900.002264947630
2016-11-1122010.0022500.0022000.0022420.0066914956220
2016-11-1021500.0021960.0021490.0021770.004229154130
2016-11-0921000.0021360.0020470.0020470.002415060730
2016-11-0820340.0020650.0020210.0020500.002174435170
2016-11-0720100.0020100.0019700.0019700.0036713250
2016-11-0419980.0019980.0019020.0019800.001973873330
2016-11-0220320.0020320.0019910.0020000.0016321420
2016-11-0120090.0020200.0019980.0020200.005100450
2016-10-3120280.0020280.0019770.0020090.0041818040
2016-10-2820050.0020050.0019700.0019980.003266499540
2016-10-2719910.0020100.0019900.0020100.0036717160
2016-10-2620150.0020200.0020100.0020100.0027543690
2016-10-2520100.0020200.0020100.0020100.0012241350
2016-10-2419780.0019990.0019610.0019990.0049968340
2016-10-2120080.0020140.0019870.0019870.002124233680
2016-10-2020110.0020280.0020110.0020160.0030605780
2016-10-1920180.0020390.0020180.0020360.0019385350
2016-10-1820270.0020500.0020270.0020340.0011223850
2016-10-1720200.0020280.0020200.0020280.00240480
2016-10-1420290.0020290.0020150.0020160.0030607190
2016-10-1320440.0020500.0020410.0020430.0024490370
2016-10-1220670.0020670.0020410.0020440.0046945130
2016-10-1121290.0021290.0021100.0021100.006127370
2016-10-0721200.0021200.0021020.0021020.00511074590
2016-10-0621430.0021430.0021300.0021310.00661413490
2016-10-0521400.0021400.0021400.0021400.00485600
2016-10-0421410.0021700.0021410.0021650.001563354110
2016-10-0321620.0022200.0021620.0022200.00771691130
2016-09-3021650.0022120.0021650.0022120.001012217610
2016-09-2921260.0022160.0021260.0021650.004279237840
2016-09-2821010.0021010.0021010.0021010.00242020
2016-09-2721300.0021300.0021200.0021280.0010212740
2016-09-2621450.0021450.0021450.0021450.0030643500
2016-09-2321440.0021440.0020800.0020800.0010213760
2016-09-2121430.0021430.0020010.0020710.001132280430
2016-09-2020890.0021450.0020710.0021450.003387121920
2016-09-1620500.0020610.0020400.0020400.0035715910
2016-09-1520500.0020630.0020400.0020400.00771578100
2016-09-1420570.0020600.0020510.0020600.00741523960
2016-09-1321050.0021050.0020530.0020570.00511052430
2016-09-1221200.0021200.0020880.0021050.008168210
2016-09-0921350.0021360.0021350.0021360.007149460
2016-09-0820990.0021490.0020990.0021460.0036770360
2016-09-0721030.0021600.0021030.0021400.0034722680
2016-09-0620990.0021020.0020820.0021020.0045944530
2016-09-0520540.0021000.0020540.0020720.001052165740
2016-09-0221050.0021050.0021000.0021000.0013273250
2016-09-0121200.0021210.0021200.0021200.0042890430
2016-08-3121100.0021500.0021100.0021500.0029620360
2016-08-3021300.0021710.0021000.0021500.00541163290
2016-08-2921240.0021400.0021240.0021300.001593385260
2016-08-2620880.0021230.0020880.0021230.002395045730
2016-08-2520730.0021120.0020720.0020830.0022458490
2016-08-2421670.0021670.0020940.0021130.001162488900
2016-08-2321550.0021550.0020810.0020810.0044924240
2016-08-2221500.0021700.0021500.0021600.00481034440
2016-08-1921500.0021630.0021290.0021610.0025539140
2016-08-1821100.0021270.0021100.0021270.007148720
2016-08-1721400.0021550.0021300.0021490.00491051650
2016-08-1621820.0021820.0021010.0021410.00521116220
2016-08-1521440.0021450.0021110.0021400.00521103580
2016-08-1221900.0021900.0021400.0021550.0012260000
2016-08-1021500.0022200.0021500.0021920.001232693890
2016-08-0920920.0021640.0020920.0021500.00661411730
2016-08-0821100.0021480.0020920.0020920.0044934620
2016-08-0521120.0021280.0021000.0021200.001793788800
2016-08-0421660.0021780.0021220.0021280.001723699640
2016-08-0322200.0022200.0021830.0021950.001222683510
2016-08-0221800.0022400.0021800.0022400.001733834170
2016-08-0121710.0022100.0021710.0021800.00982154010
2016-07-2922380.0022400.0022110.0022190.001162582020
2016-07-2822070.0022390.0022070.0022380.001172602480
2016-07-2722000.0022100.0021610.0022070.00972136950
2016-07-2621980.0022000.0021540.0021570.0036784840
2016-07-2521990.0022100.0021130.0021980.001924191930
2016-07-2221790.0022020.0021680.0021990.003036647030
2016-07-2120800.0021590.0020790.0021590.004609767330
2016-07-2020540.0020940.0020540.0020620.002114398390
2016-07-1921000.0021000.0020330.0020450.00491007910
2016-07-1520500.0021000.0020500.0020540.003807879630

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog