[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 
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
2016-07-1420200.0020500.0020190.0020500.002485053370
2016-07-1319700.0020310.0018960.0020200.004007902570
2016-07-1219250.0019500.0019130.0019500.001593086200
2016-07-1118800.0019180.0018150.0019180.002043840340
2016-07-0818790.0018800.0018790.0018800.007131540
2016-07-0718970.0019000.0018780.0018790.00621175080
2016-07-0618500.0018990.0018500.0018990.001402642050
2016-07-0519140.0019140.0018600.0018650.004548597710
2016-07-0418780.0019180.0018780.0019020.002434608650
2016-07-0118800.0018880.0018760.0018880.001252351370
2016-06-3018500.0018660.0018110.0018520.001943584460
2016-06-2917930.0018060.0017900.0017920.001342409620
2016-06-2817260.0017500.0017260.0017400.0046796390
2016-06-2717580.0017580.0017190.0017260.002885017220
2016-06-2417900.0018000.0017000.0017180.001612789340
2016-06-2317790.0017930.0017790.0017900.0017303590
2016-06-2217450.0017780.0017450.0017780.0022387970
2016-06-2117440.0017480.0017370.0017440.0049854900
2016-06-2017010.0017600.0017010.0017200.002624502550
2016-06-1717320.0017500.0017300.0017300.0026451330
2016-06-1617500.0017720.0017000.0017320.001422457510
2016-06-1517600.0017760.0017530.0017760.00911601490
2016-06-1417760.0017790.0017700.0017720.0046815880
2016-06-1318290.0018290.0017500.0017750.003035428220
2016-06-1018340.0018480.0018340.0018480.0019348670
2016-06-0918450.0018460.0018440.0018450.0023424370
2016-06-0818300.0018450.0018300.0018450.001051927490
2016-06-0718310.0018370.0018260.0018260.0026476320
2016-06-0618470.0018470.0018070.0018300.0052951490
2016-06-0318570.0018570.0017860.0018070.002504533120
2016-06-0218600.0018600.0018570.0018570.0052966880
2016-06-0118610.0018620.0018610.0018610.00593080
2016-05-3118530.0018670.0018530.0018660.0030557840
2016-05-3018650.0018650.0018400.0018500.0039721490
2016-05-2718500.0018600.0018480.0018480.00541000630
2016-05-2618490.0018630.0018290.0018400.00711305230
2016-05-2518500.0018500.0018240.0018500.001292362430
2016-05-2418890.0019280.0018170.0018310.001001851120
2016-05-2319100.0019220.0018870.0018890.001152185780
2016-05-2019160.0019240.0019050.0019100.001192274310
2016-05-1919220.0019340.0019220.0019340.0013250580
2016-05-1819710.0019710.0019470.0019510.00561100410
2016-05-1719710.0019720.0019710.0019710.0022433640
2016-05-1619700.0019750.0019700.0019710.0028552010
2016-05-1319740.0020000.0019740.0020000.0020397670
2016-05-1219810.0019850.0019740.0019850.0026515560
2016-05-1119500.0020370.0019500.0019670.00521022220
2016-05-1019550.0019560.0019470.0019560.0031605410
2016-05-0919950.0020000.0019890.0019890.0025498780
2016-05-0620150.0020310.0019790.0019790.00881760050
2016-05-0220320.0020620.0020080.0020270.001182387410
2016-04-2820700.0020800.0020300.0020320.00982023780
2016-04-2720550.0020550.0020000.0020050.001022081070
2016-04-2620100.0020490.0020100.0020300.0033669370
2016-04-2520600.0020790.0020010.0020330.001933907630
2016-04-2220090.0020500.0020040.0020500.004579235530
2016-04-2119550.0020000.0019510.0020000.003506946400
2016-04-2019000.0019500.0019000.0019010.001532938960
2016-04-1918800.0018800.0018580.0018580.0014260780
2016-04-1818790.0018930.0018510.0018650.00881643700
2016-04-1518830.0018830.0018800.0018800.0016301240
2016-04-1418340.0018450.0018210.0018450.001923516730
2016-04-1318850.0018850.0018340.0018340.0036676170
2016-04-1218390.0018450.0018220.0018450.001222241750
2016-04-1118020.0018190.0018010.0018010.0018324810
2016-04-0818010.0018100.0017950.0018010.0040720760
2016-04-0718600.0018600.0018200.0018200.001883434990
2016-04-0618820.0018820.0018530.0018540.0011205000
2016-04-0518860.0018980.0018710.0018820.0030564870
2016-04-0419410.0019450.0019200.0019400.00741423640
2016-04-0119600.0019800.0019400.0019510.00801575130
2016-03-3119580.0019580.0019400.0019410.00691345000
2016-03-3019300.0019840.0019300.0019630.0014271760
2016-03-2919510.0019760.0019510.0019610.0014274590
2016-03-2819000.0019960.0019000.0019510.002565026840
2016-03-2520000.0020000.0019330.0019330.001282498250
2016-03-2420350.0020350.0019500.0019890.00941872590
2016-03-2320160.0020760.0020160.0020350.001853802780
2016-03-2220170.0020510.0020120.0020510.002905888470
2016-03-1819990.0020150.0019990.0020090.001202407190
2016-03-1719760.0020010.0019760.0019990.001643274130
2016-03-1619610.0019790.0019600.0019790.00901766180
2016-03-1519900.0019900.0019500.0019650.00751479800
2016-03-1419900.0019990.0019510.0019920.001943860580
2016-03-1119900.0019910.0019750.0019860.001032041720
2016-03-1019900.0019900.0019630.0019900.00561108350
2016-03-0919600.0019670.0019200.0019670.002054008360
2016-03-0819810.0019960.0019810.0019910.002464891430
2016-03-0719000.0019590.0019000.0019380.002865522390
2016-03-0418410.0018870.0018410.0018700.003656818980
2016-03-0318250.0018300.0017890.0018010.00841514760
2016-03-0217500.0017940.0017500.0017920.002374217210
2016-03-0117050.0017300.0017050.0017260.001011739430
2016-02-2917080.0017100.0017010.0017010.0049836370
2016-02-2617070.0017480.0017070.0017080.0027464130
2016-02-2517200.0017200.0016930.0017060.002434149370
2016-02-2417400.0017400.0017340.0017400.0028486500
2016-02-2317570.0017570.0017300.0017440.002083624530
2016-02-2217750.0017750.0017550.0017600.00671182710
2016-02-1918050.0018050.0017770.0017850.001502674750
2016-02-1818000.0018980.0018000.0018270.0040731310
2016-02-1717940.0018030.0017940.0018030.0022395130
2016-02-1618580.0018580.0017950.0018030.0036659010
2016-02-1518700.0018700.0017900.0018450.001292402030
2016-02-1217950.0018010.0017900.0017900.002053678530
2016-02-1018470.0018470.0018110.0018120.001492715860
2016-02-0918490.0018490.0018300.0018300.001252289150
2016-02-0818490.0018490.0018280.0018450.0014257950
2016-02-0518470.0018670.0018470.0018500.0013241920
2016-02-0418890.0018890.0018530.0018680.001031933280
2016-02-0318550.0018550.0018110.0018280.001071955930
2016-02-0219000.0019000.0018730.0018800.00671265740
2016-02-0118300.0018900.0018300.0018670.00671242410
2016-01-2918290.0018290.0018200.0018280.0047858720
2016-01-2817930.0018340.0017930.0018300.00901621920
2016-01-2718480.0018480.0018010.0018170.0053969620
2016-01-2618000.0018000.0017810.0017850.00841506640
2016-01-2518410.0018410.0018000.0018000.00941706110
2016-01-2218000.0018180.0017900.0018010.001693044390
2016-01-2117800.0018520.0017700.0017700.003496244000
2016-01-2018100.0018110.0017840.0018060.001342418360
2016-01-1917620.0017720.0017620.0017690.00641131330
2016-01-1817500.0017820.0017500.0017620.00971704210
2016-01-1517990.0018060.0017840.0017850.002063685300
2016-01-1417850.0017850.0017540.0017580.002414244600
2016-01-1318050.0018050.0017300.0017450.0060110548620
2016-01-1218540.0018580.0017900.0018100.0096117509420
2016-01-0818690.0019000.0018550.0018940.004528447340
2016-01-0719100.0019100.0018540.0018650.00185534973430
2016-01-0620000.0020930.0019990.0020080.001723448370
2016-01-0520290.0020290.0020080.0020150.002865766960
2016-01-0420890.0020890.0020500.0020740.00611261200
2015-12-3020640.0020920.0020640.0020890.001042168470
2015-12-2920760.0020800.0020500.0020740.00491011520
2015-12-2820510.0020940.0020510.0020780.001072213430
2015-12-2520280.0020800.0020280.0020500.004228611180
2015-12-2420890.0020890.0020600.0020650.001252593860
2015-12-2220840.0020970.0020670.0020950.00541122060
2015-12-2120700.0020850.0020700.0020800.003667585450
2015-12-1821010.0021020.0020050.0020850.0078916244560
2015-12-1721500.0021580.0020610.0021580.001874011850
2015-12-1621490.0021490.0021360.0021450.001182533610
2015-12-1520580.0021160.0020580.0021050.00861793680
2015-12-1420510.0020670.0020510.0020670.001022097240
2015-12-1120700.0020800.0020600.0020670.001964053610
2015-12-1020790.0021000.0020790.0021000.001402924690
2015-12-0920890.0021300.0020750.0021080.004489372800
2015-12-0821280.0021280.0021000.0021020.001813821980
2015-12-0721110.0021450.0021110.0021280.001102344100
2015-12-0420900.0021000.0020650.0020680.001964089700
2015-12-0321430.0021430.0020550.0021000.0053411147070

   ※ 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