Invesco Physical Palladium ETC

SPAL
🏛️ ドイツ →
104.40
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 163.83 163.83 160.47 160.47 0.0M
2022-12-29 159.43 163.28 159.43 163.28 0.0M
2022-12-28 165.47 165.47 160.30 160.30 0.0M
2022-12-27 162.50 164.18 160.81 163.41 0.0M
2022-12-23 153.05 153.05 150.53 151.25 0.0M
2022-12-22 157.58 157.63 155.46 155.46 0.0M
2022-12-21 157.39 157.39 152.68 152.94 0.0M
2022-12-20 152.72 155.32 151.12 155.32 0.0M
2022-12-19 156.82 157.26 152.00 152.60 0.0M
2022-12-16 163.47 163.47 157.26 158.46 0.0M
2022-12-15 171.33 171.33 164.79 164.79 0.0M
2022-12-14 174.27 174.27 172.37 172.37 0.0M
2022-12-13 172.66 177.47 172.66 176.79 0.0M
2022-12-12 176.64 176.64 172.93 172.93 0.0M
2022-12-09 174.78 177.11 174.78 177.11 0.0M
2022-12-08 170.14 174.99 169.41 174.99 0.0M
2022-12-07 171.81 171.81 168.83 168.83 0.0M
2022-12-06 172.33 172.33 170.21 170.21 0.0M
2022-12-05 174.84 174.84 173.09 173.09 0.0M
2022-12-02 175.92 175.92 172.29 173.12 0.0M
2022-12-01 175.42 175.42 170.92 173.92 0.0M
2022-11-30 173.38 175.63 173.38 174.14 0.0M
2022-11-29 174.01 174.01 169.22 170.93 0.0M
2022-11-28 171.40 171.86 169.73 169.84 0.0M
2022-11-25 173.25 173.25 168.33 168.33 0.0M
2022-11-24 175.02 175.02 174.37 174.37 0.0M
2022-11-23 176.47 176.71 173.70 173.99 0.0M
2022-11-22 175.48 175.48 174.50 174.82 0.0M
2022-11-21 179.02 179.02 173.23 174.72 0.0M
2022-11-18 184.19 184.19 181.67 181.67 0.0M
2022-11-17 190.28 190.28 184.18 184.18 0.0M
2022-11-16 193.06 193.06 190.84 190.84 0.0M
2022-11-15 188.95 191.83 188.95 191.83 0.0M
2022-11-14 188.95 188.95 184.38 188.39 0.0M
2022-11-11 187.40 188.29 186.35 188.29 0.0M
2022-11-10 179.83 185.06 176.36 184.85 0.0M
2022-11-09 183.35 183.35 178.78 178.78 0.0M
2022-11-08 180.35 183.45 180.35 183.45 0.0M
2022-11-07 181.53 181.53 179.62 181.48 0.0M
2022-11-04 180.75 184.56 179.07 179.67 0.0M
2022-11-03 182.08 182.08 177.61 177.61 0.0M
2022-11-02 185.98 185.98 180.48 180.48 0.0M
2022-11-01 181.24 185.99 181.24 183.33 0.0M
2022-10-31 184.91 184.91 177.24 180.13 0.0M
2022-10-28 187.82 187.82 182.95 183.96 0.0M
2022-10-27 188.45 188.45 185.77 187.49 0.0M
2022-10-26 188.94 188.94 186.50 187.06 0.0M
2022-10-25 193.89 193.89 184.09 184.09 0.0M
2022-10-24 199.59 199.59 192.38 192.38 0.0M
2022-10-21 202.08 202.08 193.41 194.36 0.0M
2022-10-20 195.68 203.92 195.68 203.92 0.0M
2022-10-19 197.83 197.83 192.86 194.77 0.0M
2022-10-18 197.40 197.40 196.10 197.08 0.0M
2022-10-17 199.90 199.90 194.99 194.99 0.0M
2022-10-14 209.76 209.76 199.65 199.65 0.0M
2022-10-13 211.06 211.46 203.96 208.24 0.0M
2022-10-12 213.44 213.44 208.78 213.10 0.0M
2022-10-11 215.02 216.38 211.82 211.82 0.0M
2022-10-10 214.84 219.44 214.84 219.44 0.0M
2022-10-07 221.72 223.16 220.24 220.24 0.0M
2022-10-06 218.52 223.66 218.52 222.84 0.0M
2022-10-05 223.78 223.78 216.94 218.20 0.0M
2022-10-04 222.38 224.50 221.00 223.44 0.0M
2022-10-03 213.02 219.00 213.02 219.00 0.0M
2022-09-30 214.64 219.26 214.64 215.80 0.0M
2022-09-29 214.82 219.18 214.82 219.18 0.0M
2022-09-28 207.44 212.28 207.44 212.28 0.0M
2022-09-27 204.10 210.92 204.00 210.92 0.0M
2022-09-26 205.52 205.52 204.22 204.62 0.0M
2022-09-23 209.54 209.54 203.80 205.74 0.0M
2022-09-22 205.30 211.94 205.30 211.94 0.0M
2022-09-21 212.46 212.46 208.78 208.78 0.0M
2022-09-20 209.68 209.68 206.84 206.84 0.0M
2022-09-19 202.64 212.50 202.64 212.50 0.0M
2022-09-16 201.82 202.18 200.54 201.82 0.0M
2022-09-15 206.28 208.86 205.40 205.40 0.0M
2022-09-14 200.10 207.34 200.10 207.34 0.0M
2022-09-13 208.26 208.64 205.34 205.34 0.0M
2022-09-12 205.62 213.82 205.62 213.82 0.0M
2022-09-09 203.42 207.56 203.02 207.56 0.0M
2022-09-08 196.33 210.00 196.33 209.38 0.0M
2022-09-07 193.73 195.07 193.73 195.07 0.0M
2022-09-06 199.14 199.14 193.83 193.83 0.0M
2022-09-05 196.55 197.11 195.81 195.81 0.0M
2022-09-02 196.72 196.76 195.57 195.57 0.0M
2022-09-01 201.10 201.10 194.21 194.21 0.0M
2022-08-31 203.92 203.92 198.18 198.18 0.0M
2022-08-30 206.54 206.54 200.32 200.32 0.0M
2022-08-29 204.12 205.14 203.62 204.66 0.0M
2022-08-26 206.30 206.30 203.70 203.70 0.0M
2022-08-25 199.40 207.92 198.35 207.92 0.0M
2022-08-24 190.56 196.45 190.56 196.45 0.0M
2022-08-23 194.77 194.83 191.19 191.19 0.0M
2022-08-22 198.00 198.00 189.43 189.43 0.0M
2022-08-19 203.68 203.88 202.36 202.36 0.0M
2022-08-18 202.12 204.54 202.12 203.86 0.0M
2022-08-17 203.96 203.96 201.34 201.64 0.0M
2022-08-16 201.86 203.14 200.86 203.14 0.0M
2022-08-15 208.26 208.26 203.84 204.82 0.0M
2022-08-12 211.82 212.42 210.64 212.42 0.0M
2022-08-11 208.44 211.90 208.44 211.90 0.0M
2022-08-10 206.02 209.60 204.86 209.60 0.0M
2022-08-09 206.18 211.14 205.64 211.14 0.0M
2022-08-08 201.26 211.88 201.26 211.88 0.0M
2022-08-05 197.47 201.22 196.03 201.22 0.0M
2022-08-04 189.73 194.74 189.73 194.74 0.0M
2022-08-03 196.79 196.79 188.90 188.90 0.0M
2022-08-02 205.44 205.70 195.05 195.05 0.0M
2022-08-01 197.56 204.92 197.56 204.92 0.0M
2022-07-29 194.15 201.14 194.15 201.14 0.0M
2022-07-28 195.60 197.53 193.98 197.53 0.0M
2022-07-27 189.89 192.15 189.64 192.15 0.0M
2022-07-26 190.24 190.24 189.07 189.38 0.0M
2022-07-25 187.15 188.94 187.15 188.94 0.0M
2022-07-22 178.30 192.15 178.30 192.15 0.0M
2022-07-21 175.44 176.71 173.90 173.90 0.0M
2022-07-20 176.17 176.84 174.97 176.19 0.0M
2022-07-19 177.47 177.47 174.92 174.92 0.0M
2022-07-18 178.38 179.23 174.57 174.57 0.0M
2022-07-15 182.46 182.46 175.78 175.80 0.0M
2022-07-14 186.56 186.56 182.16 182.16 0.0M
2022-07-13 193.49 193.49 187.00 187.00 0.0M
2022-07-12 203.30 204.08 195.26 195.26 0.0M
2022-07-11 201.68 207.70 201.68 207.70 0.0M
2022-07-08 187.94 203.04 187.94 203.04 0.0M
2022-07-07 181.33 188.48 181.33 188.48 0.0M
2022-07-06 181.53 183.43 181.53 183.03 0.0M
2022-07-05 178.29 180.07 178.29 180.06 0.0M
2022-07-04 180.17 180.17 178.10 178.10 0.0M
2022-07-01 175.50 179.91 174.76 179.91 0.0M
2022-06-30 180.32 180.90 173.58 173.58 0.0M
2022-06-29 175.01 183.50 175.01 181.68 0.0M
2022-06-28 174.00 174.00 171.01 171.01 0.0M
2022-06-27 175.60 176.14 171.94 171.94 0.0M
2022-06-24 170.05 172.35 170.05 171.64 0.0M
2022-06-23 170.71 171.00 168.98 168.98 0.0M
2022-06-22 171.10 172.49 169.29 169.29 0.0M
2022-06-21 171.18 172.10 170.73 172.10 0.0M
2022-06-20 170.53 170.53 167.49 169.61 0.0M
2022-06-17 173.82 174.35 167.94 167.94 0.0M
2022-06-16 170.73 171.39 170.64 170.64 0.0M
2022-06-15 167.25 171.56 167.25 170.39 0.0M
2022-06-14 169.29 169.29 165.17 166.82 0.0M
2022-06-13 174.68 174.68 167.80 167.80 0.0M
2022-06-10 174.90 174.90 170.83 174.46 0.0M
2022-06-09 174.36 174.36 172.23 173.03 0.0M
2022-06-08 178.05 178.05 174.88 175.04 0.0M
2022-06-07 180.66 180.94 175.78 177.05 0.0M
2022-06-06 181.18 181.18 180.12 180.12 0.0M
2022-06-03 180.43 181.28 178.12 178.12 0.0M
2022-06-02 181.75 181.75 180.82 180.82 0.0M
2022-06-01 181.53 181.53 180.84 180.84 0.0M
2022-05-31 186.75 186.75 177.92 177.92 0.0M
2022-05-30 185.92 186.13 181.12 181.21 0.0M
2022-05-27 181.46 185.70 181.46 185.70 0.0M
2022-05-26 180.30 180.30 178.92 178.92 0.0M
2022-05-25 182.23 182.93 177.36 180.57 0.0M
2022-05-24 180.08 181.08 180.02 180.02 0.0M
2022-05-23 182.29 185.62 180.02 180.02 0.0M
2022-05-20 184.20 184.20 179.08 179.08 0.0M
2022-05-19 184.61 184.61 179.99 179.99 0.0M
2022-05-18 186.37 188.61 185.05 185.21 0.0M
2022-05-17 185.25 189.14 183.94 189.14 0.0M
2022-05-16 181.88 184.12 177.02 184.12 0.0M
2022-05-13 181.40 181.40 178.61 180.06 0.0M
2022-05-12 185.89 185.89 175.03 175.62 0.0M
2022-05-11 189.77 189.77 186.55 186.68 0.0M
2022-05-10 196.33 196.33 187.49 187.49 0.0M
2022-05-09 190.41 194.45 183.11 188.36 0.0M
2022-05-06 199.25 199.25 187.18 187.18 0.0M
2022-05-05 206.08 206.08 199.38 201.08 0.0M
2022-05-04 207.38 207.50 203.38 203.38 0.0M
2022-05-03 204.36 206.58 204.36 206.58 0.0M
2022-05-02 205.46 208.30 203.04 203.04 0.0M
2022-04-29 205.40 208.76 205.40 208.76 0.0M
2022-04-28 207.90 208.08 204.32 204.32 0.0M
2022-04-27 202.22 205.30 201.20 201.60 0.0M
2022-04-26 194.70 202.56 194.62 199.41 0.0M
2022-04-25 207.64 207.64 189.49 189.88 0.0M
2022-04-22 217.28 217.28 213.12 213.78 0.0M
2022-04-21 216.72 219.34 215.54 215.54 0.0M
2022-04-20 213.72 217.66 213.00 217.66 0.0M
2022-04-19 216.10 216.10 210.68 211.50 0.0M
2022-04-14 208.18 210.66 208.18 208.98 0.0M
2022-04-13 212.36 214.78 207.84 207.84 0.0M
2022-04-12 216.32 216.56 206.56 211.28 0.0M
2022-04-11 221.58 223.40 216.16 216.16 0.0M
2022-04-08 201.06 201.06 199.17 199.17 0.0M
2022-04-07 196.20 199.13 193.47 199.13 0.0M
2022-04-06 198.63 200.02 191.98 191.98 0.0M
2022-04-05 201.74 201.90 199.80 199.80 0.0M
2022-04-04 202.88 204.00 200.70 200.80 0.0M
2022-04-01 201.70 201.70 196.58 196.58 0.0M
2022-03-31 194.19 198.09 193.50 198.09 0.0M
2022-03-30 189.21 194.00 188.00 193.29 0.0M
2022-03-29 197.22 200.30 179.13 183.74 0.0M
2022-03-28 203.50 203.50 194.73 194.73 0.0M
2022-03-25 221.18 221.18 208.38 208.38 0.0M
2022-03-24 221.96 222.18 221.28 221.28 0.0M
2022-03-23 223.40 225.46 220.30 220.30 0.0M
2022-03-22 220.48 224.14 217.12 217.58 0.0M
2022-03-21 222.26 222.26 220.12 220.12 0.0M
2022-03-18 224.38 227.34 217.80 217.80 0.0M
2022-03-17 214.56 220.34 212.64 216.98 0.0M
2022-03-16 216.16 220.46 209.68 210.44 0.0M
2022-03-15 209.54 217.94 209.46 214.12 0.0M
2022-03-14 231.72 232.10 204.38 209.28 0.0M
2022-03-11 259.52 259.52 240.86 244.42 0.0M
2022-03-10 254.26 258.28 251.44 255.90 0.0M
2022-03-09 268.86 272.54 260.20 264.86 0.0M
2022-03-08 273.02 276.76 261.68 269.20 0.0M
2022-03-07 292.50 305.86 256.82 266.16 0.0M
2022-03-04 244.72 267.50 244.00 259.92 0.0M
2022-03-03 236.50 240.42 236.50 238.90 0.0M
2022-03-02 230.30 230.80 223.50 226.76 0.0M
2022-03-01 215.02 234.64 215.02 226.70 0.0M
2022-02-28 210.94 214.36 210.00 211.24 0.0M
2022-02-25 209.14 210.78 200.10 200.10 0.0M
2022-02-24 218.64 227.34 218.64 224.78 0.0M
2022-02-23 200.72 208.16 200.72 208.16 0.0M
2022-02-22 204.88 206.02 201.70 201.80 0.0M
2022-02-21 195.90 200.18 195.90 200.18 0.0M
2022-02-18 196.69 197.84 195.57 195.57 0.0M
2022-02-17 194.92 199.50 194.92 199.50 0.0M
2022-02-16 192.84 193.30 191.19 193.30 0.0M
2022-02-15 197.80 197.80 186.90 189.13 0.0M
2022-02-14 195.91 198.12 195.91 198.12 0.0M
2022-02-11 187.89 190.33 185.24 185.24 0.0M
2022-02-10 192.37 196.13 192.37 193.94 0.0M
2022-02-09 189.33 193.43 189.33 193.43 0.0M
2022-02-08 186.46 191.45 186.46 191.45 0.0M
2022-02-07 188.08 190.52 186.50 189.73 0.0M
2022-02-04 197.13 197.13 193.49 193.49 0.0M
2022-02-03 202.52 202.52 195.61 195.61 0.0M
2022-02-02 201.92 203.32 201.92 202.66 0.0M
2022-02-01 202.20 204.14 201.56 201.56 0.0M
2022-01-31 204.68 208.30 203.50 205.28 0.0M
2022-01-28 200.38 202.48 198.20 202.48 0.0M
2022-01-27 199.46 203.90 199.46 203.90 0.0M
2022-01-26 188.23 201.24 188.23 201.24 0.0M
2022-01-25 183.12 186.32 183.12 186.32 0.0M
2022-01-24 178.93 182.82 178.93 182.51 0.0M
2022-01-21 174.15 178.74 174.15 178.74 0.0M
2022-01-20 171.69 175.18 171.69 173.84 0.0M
2022-01-19 160.10 172.25 160.10 172.25 0.0M
2022-01-18 158.27 161.48 158.27 161.48 0.0M
2022-01-17 159.31 159.38 159.12 159.12 0.0M
2022-01-14 158.80 158.80 157.62 157.82 0.0M
2022-01-13 159.08 159.08 157.17 157.17 0.0M
2022-01-12 161.28 162.48 161.10 162.48 0.0M
2022-01-11 163.55 163.55 161.46 161.46 0.0M
2022-01-10 163.14 165.77 162.23 162.23 0.0M
2022-01-07 158.76 161.74 158.76 161.15 0.0M
2022-01-06 158.09 159.75 156.90 159.23 0.0M
2022-01-05 158.27 162.72 158.27 162.08 0.0M
2022-01-04 156.00 160.92 156.00 158.81 0.0M
2022-01-03 159.69 161.18 155.53 155.53 0.0M