[1675 東証] ETFS パラジウム上場投資信託 日足 時系列データ

[1675 東証] ETFS パラジウム上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1300
2017-12-129420.009420.009420.009420.00875360
2017-12-1100
2017-12-089340.009340.009340.009340.0019340
2017-12-0700
2017-12-0600
2017-12-059400.009400.009400.009400.00218800
2017-12-049470.009470.009470.009470.0019470
2017-12-0100
2017-11-3000
2017-11-2900
2017-11-289890.009890.009890.009890.00219780
2017-11-2700
2017-11-2400
2017-11-229200.009200.009200.009200.0019200
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-1600
2017-11-1500
2017-11-1400
2017-11-139120.009120.009120.009120.001091200
2017-11-1000
2017-11-0910380.0010380.0010380.0010380.00110380
2017-11-0810380.0010380.0010380.0010380.00110380
2017-11-0710350.0010350.0010350.0010350.00110350
2017-11-069900.009900.009900.009900.00769300
2017-11-0210060.0010060.0010060.0010060.0013130780
2017-11-0110380.0010380.0010380.0010380.00331140
2017-10-3100
2017-10-3000
2017-10-2710380.0010380.0010370.0010380.00551890
2017-10-2610100.0010100.0010100.0010100.001011020100
2017-10-2510010.0010010.0010010.0010010.00110010
2017-10-2410140.0010140.009710.009710.001801781400
2017-10-239400.009710.009400.009710.0053499120
2017-10-2000
2017-10-199750.009750.009750.009750.001097500
2017-10-1810100.0010100.0010100.0010100.00220200
2017-10-1700
2017-10-169400.009400.009400.009400.0019400
2017-10-1310010.0010030.0010000.0010030.00990140
2017-10-1200
2017-10-1100
2017-10-1010000.0010100.0010000.0010000.0014140110
2017-10-0610200.0010200.0010200.0010200.00110200
2017-10-0500
2017-10-0410100.0011000.0010100.0011000.00442800
2017-10-0311270.0011270.0010000.0010000.0024241550
2017-10-0211210.0011210.0011210.0011210.009100890
2017-09-2900
2017-09-289700.009700.009600.009600.0035338900
2017-09-2700
2017-09-268910.008910.008910.008910.00544550
2017-09-258660.008660.008660.008660.0018660
2017-09-2200
2017-09-2100
2017-09-209870.009870.009870.009870.00549350
2017-09-1900
2017-09-159580.009580.009580.009580.00219160
2017-09-1411370.0011370.009580.009580.002082185170
2017-09-138280.008280.008280.008280.0018280
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-049300.009300.009300.009300.00327900
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-168600.008600.008600.008600.0018600
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-098990.009000.008990.009000.001198960
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-288360.008360.008360.008360.00433440
2017-07-2700
2017-07-2600
2017-07-258250.009010.008250.009010.0018159900
2017-07-249010.009010.009010.009010.00327030
2017-07-219010.009010.009010.009010.00218020
2017-07-208300.008300.008300.008300.0015124500
2017-07-198510.008510.008100.008110.0053441630
2017-07-1800
2017-07-1400
2017-07-138270.008270.008070.008070.00648970
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-309330.009330.009330.009330.00327990
2017-06-298060.008060.008060.008060.00324180
2017-06-2800
2017-06-279460.0010060.009460.009500.0023218340
2017-06-2610910.0010910.0010910.0010910.00110910
2017-06-238410.008410.007990.007990.00216400
2017-06-2200
2017-06-218990.008990.008990.008990.0018990
2017-06-2000
2017-06-197990.008800.007990.008800.00869590
2017-06-1600
2017-06-158970.008970.008900.008970.00435810
2017-06-147990.007990.007990.007990.0017990
2017-06-137980.008730.007980.008730.00324690
2017-06-127480.007980.007480.007980.00215460
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-1100
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-0200
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-266850.006850.006850.006850.0016850
2017-04-2500
2017-04-2400
2017-04-218000.008000.008000.008000.0016128000
2017-04-2000
2017-04-1900
2017-04-187670.007670.007670.007670.0060460200
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-117660.007660.007660.007660.00645960
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-167800.007800.007800.007800.0026202800
2017-02-157290.007290.007290.007290.001072900
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-097230.007230.007230.007230.0020144600
2017-02-087210.007210.007210.007210.00214420
2017-02-079540.009540.007740.007740.0021198540
2017-02-0600
2017-02-037550.007550.007550.007550.0017550
2017-02-029480.009480.007530.007530.002212093130
2017-02-018660.008660.008660.008660.0017147220
2017-01-317700.008250.007700.008250.001185250
2017-01-307020.007020.007020.007020.001284240
2017-01-277010.007010.007010.007010.0030210300
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-127020.007020.007020.007020.0017020
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-057920.008300.007920.008300.0063510140
2017-01-046620.007920.006620.007920.00113892360
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-2700
2016-12-267190.007190.007190.007190.0017122230
2016-12-227460.007610.007190.007190.001072590
2016-12-218400.008400.007190.007720.002281698430
2016-12-206580.008380.006580.008380.002091557660
2016-12-199500.009500.006500.006500.001191124500
2016-12-168160.008160.008160.008160.00216320
2016-12-156560.006560.006540.006540.00110719780
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-0900

   ※ 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。 

Twitter