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
2024-12-30 84.51 84.51 83.41 83.63 0.0M
2024-12-27 85.44 85.44 83.33 83.79 0.0M
2024-12-23 84.77 85.45 84.66 85.34 0.0M
2024-12-20 83.65 85.35 83.49 84.50 0.0M
2024-12-19 84.25 84.82 83.01 84.80 0.0M
2024-12-18 85.01 85.19 83.83 84.15 0.0M
2024-12-17 86.60 86.60 85.10 86.22 0.0M
2024-12-16 86.72 87.69 86.10 86.10 0.0M
2024-12-13 88.36 89.14 86.38 86.55 0.0M
2024-12-12 90.12 90.51 88.24 88.30 0.0M
2024-12-11 87.08 90.42 87.08 90.17 0.0M
2024-12-10 87.76 88.62 87.07 87.75 0.0M
2024-12-09 88.27 90.21 88.27 89.40 0.0M
2024-12-06 88.14 88.33 86.84 87.79 0.0M
2024-12-05 89.21 89.21 87.32 87.48 0.0M
2024-12-04 88.41 90.15 87.48 90.15 0.0M
2024-12-03 90.57 90.77 88.82 88.82 0.0M
2024-12-02 88.10 90.65 88.10 90.29 0.0M
2024-11-29 89.63 89.73 89.33 89.51 0.0M
2024-11-28 88.45 89.42 88.45 88.63 0.0M
2024-11-27 90.59 90.59 88.32 88.32 0.0M
2024-11-26 88.64 90.83 88.64 90.57 0.0M
2024-11-25 92.26 92.26 90.25 90.25 0.0M
2024-11-22 95.19 95.19 92.70 92.95 0.0M
2024-11-21 94.32 95.01 92.43 94.84 0.0M
2024-11-20 92.80 94.06 92.48 92.75 0.0M
2024-11-19 91.46 94.04 90.68 94.03 0.0M
2024-11-18 87.59 91.09 87.59 91.09 0.0M
2024-11-15 86.13 87.45 86.13 86.16 0.0M
2024-11-14 84.26 85.43 83.46 83.79 0.0M
2024-11-13 86.41 86.41 84.50 85.54 0.0M
2024-11-12 86.56 87.40 85.50 85.76 0.0M
2024-11-11 89.03 89.18 88.45 88.45 0.0M
2024-11-08 90.38 90.38 88.40 88.40 0.0M
2024-11-07 91.32 92.05 90.60 91.48 0.0M
2024-11-06 94.75 94.75 92.19 93.16 0.0M
2024-11-05 94.93 95.75 94.68 94.92 0.0M
2024-11-04 97.56 97.56 93.17 93.17 0.0M
2024-11-01 97.86 100.00 97.86 98.44 0.0M
2024-10-31 100.66 100.66 98.99 98.99 0.0M
2024-10-30 103.85 104.43 100.00 101.32 0.0M
2024-10-29 109.03 110.74 107.68 107.95 0.0M
2024-10-28 106.01 108.00 105.71 107.63 0.0M
2024-10-25 100.59 107.10 99.20 106.21 0.0M
2024-10-24 98.75 103.00 98.75 102.45 0.0M
2024-10-23 95.93 95.93 93.78 93.78 0.0M
2024-10-22 93.74 95.95 93.74 95.95 0.0M
2024-10-21 95.41 95.93 92.71 92.89 0.0M
2024-10-18 92.92 94.87 92.92 94.87 0.0M
2024-10-17 89.98 92.24 89.98 92.24 0.0M
2024-10-16 89.52 89.74 89.38 89.68 0.0M
2024-10-15 89.96 89.96 88.08 89.37 0.0M
2024-10-14 92.78 93.16 89.85 90.63 0.0M
2024-10-11 94.33 94.50 92.95 92.95 0.0M
2024-10-10 92.10 93.20 91.69 93.20 0.0M
2024-10-09 88.32 91.30 88.32 91.30 0.0M
2024-10-08 87.27 88.53 87.15 87.37 0.0M
2024-10-07 88.38 89.60 88.20 88.86 0.0M
2024-10-04 87.55 88.76 87.29 87.77 0.0M
2024-10-03 87.30 87.30 85.49 86.61 0.0M
2024-10-02 87.04 88.87 87.04 88.29 0.0M
2024-10-01 86.21 86.68 85.35 86.07 0.0M
2024-09-30 86.42 86.71 84.70 85.88 0.0M
2024-09-27 88.97 88.97 87.95 87.97 0.0M
2024-09-26 91.01 92.08 90.37 90.37 0.0M
2024-09-25 89.03 90.09 89.03 89.34 0.0M
2024-09-24 90.78 91.23 90.06 90.81 0.0M
2024-09-23 89.96 90.59 89.96 90.31 0.0M
2024-09-20 93.26 93.26 91.05 91.99 0.0M
2024-09-19 92.15 94.23 92.15 93.58 0.0M
2024-09-18 96.44 96.44 91.45 91.45 0.0M
2024-09-17 94.23 94.37 92.84 94.23 0.0M
2024-09-16 92.20 92.83 91.75 92.83 0.0M
2024-09-13 90.58 92.26 89.90 91.99 0.0M
2024-09-12 88.62 90.62 88.62 89.66 0.0M
2024-09-11 85.59 88.11 84.24 88.11 0.0M
2024-09-10 82.78 84.63 82.78 84.63 0.0M
2024-09-09 79.36 81.81 79.36 81.27 0.0M
2024-09-06 81.29 81.48 80.18 80.18 0.0M
2024-09-05 80.55 81.99 80.55 81.40 0.0M
2024-09-04 81.06 82.01 80.51 81.18 0.0M
2024-09-03 84.04 84.04 81.53 81.53 0.0M
2024-09-02 83.80 85.05 83.46 84.49 0.0M
2024-08-30 85.07 85.21 83.44 83.44 0.0M
2024-08-29 82.47 84.51 82.47 84.51 0.0M
2024-08-28 82.69 83.01 81.46 81.87 0.0M
2024-08-27 82.93 84.16 82.93 83.10 0.0M
2024-08-26 82.32 83.85 82.32 83.01 0.0M
2024-08-23 80.29 81.46 80.29 81.46 0.0M
2024-08-22 81.71 82.05 79.99 79.99 0.0M
2024-08-21 79.54 82.59 79.54 82.59 0.0M
2024-08-20 79.92 81.24 79.92 80.49 0.0M
2024-08-19 82.01 82.06 79.46 80.88 0.0M
2024-08-16 82.93 82.93 81.47 81.91 0.0M
2024-08-15 81.73 82.65 80.87 82.65 0.0M
2024-08-14 82.19 82.80 81.11 81.11 0.0M
2024-08-13 80.22 82.08 80.22 82.08 0.0M
2024-08-12 80.10 81.91 80.10 80.57 0.0M
2024-08-09 81.57 82.19 79.73 79.73 0.0M
2024-08-08 78.76 81.15 78.18 81.15 0.0M
2024-08-07 77.68 79.23 77.44 79.23 0.0M
2024-08-06 74.23 76.83 74.23 76.83 0.0M
2024-08-05 75.18 75.91 72.54 75.43 0.0M
2024-08-02 80.66 80.69 78.11 78.11 0.0M
2024-08-01 82.00 82.46 80.67 80.67 0.0M
2024-07-31 80.73 82.28 80.63 82.28 0.0M
2024-07-30 79.98 79.98 78.47 79.16 0.0M
2024-07-29 79.99 80.36 79.99 80.36 0.0M
2024-07-26 80.10 80.10 79.56 79.62 0.0M
2024-07-25 80.78 80.78 79.79 80.28 0.0M
2024-07-24 82.21 83.32 82.21 83.32 0.0M
2024-07-23 78.53 81.62 78.53 81.30 0.0M
2024-07-22 80.28 80.71 78.82 79.05 0.0M
2024-07-19 81.48 81.48 80.27 80.27 0.0M
2024-07-18 84.50 84.50 81.78 81.78 0.0M
2024-07-17 84.62 85.70 83.96 83.96 0.0M
2024-07-16 83.15 84.29 82.91 84.29 0.0M
2024-07-15 84.05 84.82 84.00 84.11 0.0M
2024-07-12 86.00 86.00 85.44 85.53 0.0M
2024-07-11 87.43 88.29 86.58 88.29 0.0M
2024-07-10 86.46 87.56 86.46 87.38 0.0M
2024-07-09 90.85 90.85 87.09 87.09 0.0M
2024-07-08 88.65 90.11 88.44 89.71 0.0M
2024-07-05 91.58 91.93 90.39 91.55 0.0M
2024-07-04 90.28 90.73 90.28 90.64 0.0M
2024-07-03 91.24 93.13 91.24 92.31 0.0M
2024-07-02 88.15 88.98 88.15 88.16 0.0M
2024-07-01 87.77 88.70 86.76 86.76 0.0M
2024-06-28 85.49 87.84 85.49 87.84 0.0M
2024-06-27 82.48 83.94 82.33 83.41 0.0M
2024-06-26 84.32 85.10 83.40 83.40 0.0M
2024-06-25 88.43 88.75 84.00 84.10 0.0M
2024-06-24 86.00 89.36 86.00 88.52 0.0M
2024-06-21 83.30 88.40 83.30 86.56 0.0M
2024-06-20 81.97 82.84 80.83 82.84 0.0M
2024-06-19 79.70 81.06 79.70 80.83 0.0M
2024-06-18 79.61 79.61 77.85 79.06 0.0M
2024-06-17 79.56 80.32 78.88 78.88 0.0M
2024-06-14 79.51 80.26 79.48 79.54 0.0M
2024-06-13 79.41 79.66 78.26 78.79 0.0M
2024-06-12 79.79 80.21 78.80 80.21 0.0M
2024-06-11 79.33 79.81 78.96 79.63 0.0M
2024-06-10 81.41 82.06 79.70 79.73 0.0M
2024-06-07 81.04 81.41 80.28 80.28 0.0M
2024-06-06 82.29 82.94 81.45 82.19 0.0M
2024-06-05 81.10 82.68 80.73 82.68 0.0M
2024-06-04 81.08 81.08 80.07 80.07 0.0M
2024-06-03 80.28 82.09 79.61 81.16 0.0M
2024-05-31 84.52 84.52 80.79 80.79 0.0M
2024-05-30 83.98 84.65 82.72 84.65 0.0M
2024-05-29 86.19 86.19 84.32 85.07 0.0M
2024-05-28 87.16 87.16 85.83 86.19 0.0M
2024-05-27 86.60 88.58 86.60 88.32 0.0M
2024-05-24 85.98 86.30 85.25 85.25 0.0M
2024-05-23 87.73 87.73 85.99 86.31 0.0M
2024-05-22 90.53 90.53 88.20 88.55 0.0M
2024-05-21 89.61 91.89 89.61 91.89 0.0M
2024-05-20 88.76 89.98 88.76 89.60 0.0M
2024-05-17 87.26 88.64 86.66 88.64 0.0M
2024-05-16 88.43 89.56 87.07 87.31 0.0M
2024-05-15 87.88 88.76 87.53 88.39 0.0M
2024-05-14 85.84 87.19 85.84 87.19 0.0M
2024-05-13 87.20 87.47 85.47 85.60 0.0M
2024-05-10 87.27 88.14 87.04 87.04 0.0M
2024-05-09 84.99 86.06 84.43 86.06 0.0M
2024-05-08 86.14 86.14 84.43 85.58 0.0M
2024-05-07 86.90 87.42 86.67 86.93 0.0M
2024-05-06 84.52 87.45 84.52 87.31 0.0M
2024-05-03 82.80 84.56 82.80 84.56 0.0M
2024-05-02 85.28 85.28 83.11 83.46 0.0M
2024-04-30 86.25 86.57 83.84 84.20 0.0M
2024-04-29 84.73 87.60 84.73 87.40 0.0M
2024-04-26 88.18 88.49 85.70 85.70 0.0M
2024-04-25 89.94 89.94 87.67 87.67 0.0M
2024-04-24 91.74 91.74 90.52 90.52 0.0M
2024-04-23 89.87 91.76 89.58 91.76 0.0M
2024-04-22 91.04 92.22 90.60 91.13 0.0M
2024-04-19 92.18 92.18 90.20 92.01 0.0M
2024-04-18 93.05 93.59 92.31 92.70 0.0M
2024-04-17 92.33 92.57 92.33 92.57 0.0M
2024-04-16 92.39 92.79 90.21 92.79 0.0M
2024-04-15 94.58 94.58 92.26 93.27 0.0M
2024-04-12 95.26 96.47 94.38 96.47 0.0M
2024-04-11 94.60 94.60 92.28 92.28 0.0M
2024-04-10 96.34 97.03 93.72 93.72 0.0M
2024-04-09 93.22 94.20 93.22 94.15 0.0M
2024-04-08 88.82 92.91 88.82 92.91 0.0M
2024-04-05 89.73 89.73 88.44 88.44 0.0M
2024-04-04 90.16 91.36 89.19 91.36 0.0M
2024-04-03 89.87 90.82 88.40 90.82 0.0M
2024-04-02 91.47 91.47 88.72 88.72 0.0M
2024-03-28 88.88 90.03 88.77 89.78 0.0M
2024-03-27 87.76 87.76 85.91 86.96 0.0M
2024-03-26 88.71 89.06 88.33 88.47 0.0M
2024-03-25 88.53 89.38 88.41 89.19 0.0M
2024-03-22 88.71 89.59 87.93 87.93 0.0M
2024-03-21 90.36 90.50 88.02 88.90 0.0M
2024-03-20 86.80 88.59 86.80 88.41 0.0M
2024-03-19 88.81 88.81 86.42 87.69 0.0M
2024-03-18 94.38 94.38 90.50 91.13 0.0M
2024-03-15 96.09 96.11 95.21 95.21 0.0M
2024-03-14 93.36 96.16 93.36 93.78 0.0M
2024-03-13 92.05 94.12 92.05 93.20 0.0M
2024-03-12 90.42 91.62 88.30 91.62 0.0M
2024-03-11 89.97 90.91 89.47 90.41 0.0M
2024-03-08 90.99 92.00 89.30 89.30 0.0M
2024-03-07 90.66 91.93 90.45 91.34 0.0M
2024-03-06 84.46 93.40 84.46 92.62 0.0M
2024-03-05 84.11 84.11 82.70 82.70 0.0M
2024-03-04 85.42 85.42 84.00 84.20 0.0M
2024-03-01 83.17 84.90 83.01 84.74 0.0M
2024-02-29 82.83 82.96 82.62 82.88 0.0M
2024-02-28 81.94 81.94 80.86 81.52 0.0M
2024-02-27 84.26 85.32 83.84 83.84 0.0M
2024-02-26 85.57 85.57 83.73 83.73 0.0M
2024-02-23 85.63 87.54 84.66 87.54 0.0M
2024-02-22 85.15 86.48 85.15 86.48 0.0M
2024-02-21 87.72 87.72 83.57 83.57 0.0M
2024-02-20 83.90 85.86 83.90 85.40 0.0M
2024-02-19 84.88 85.91 83.89 84.07 0.0M
2024-02-16 84.60 85.36 83.82 85.36 0.0M
2024-02-15 83.99 86.14 83.99 85.04 0.0M
2024-02-14 77.07 83.76 77.07 83.76 0.0M
2024-02-13 80.21 81.45 76.52 76.86 0.0M
2024-02-12 76.74 79.87 76.74 79.72 0.0M
2024-02-09 78.72 79.54 76.36 76.79 0.0M
2024-02-08 79.30 79.59 77.37 78.16 0.0M
2024-02-07 83.85 83.85 80.59 80.59 0.0M
2024-02-06 85.55 85.55 83.69 84.93 0.0M
2024-02-05 83.30 84.68 82.80 84.68 0.0M
2024-02-02 84.81 86.27 82.86 82.86 0.0M
2024-02-01 86.26 86.38 85.61 85.61 0.0M
2024-01-31 87.03 87.83 85.57 87.83 0.0M
2024-01-30 87.33 87.83 86.31 86.49 0.0M
2024-01-29 84.03 86.71 84.03 86.71 0.0M
2024-01-26 82.83 84.60 82.55 84.16 0.0M
2024-01-25 84.74 85.10 83.22 83.22 0.0M
2024-01-24 84.24 85.25 84.24 85.07 0.0M
2024-01-23 82.89 83.52 82.10 83.52 0.0M
2024-01-22 81.53 82.18 81.02 82.18 0.0M
2024-01-19 83.16 83.31 81.82 81.82 0.0M
2024-01-18 81.69 82.84 81.69 82.70 0.0M
2024-01-17 82.15 82.70 79.94 81.49 0.0M
2024-01-16 84.50 84.52 82.94 82.94 0.0M
2024-01-15 86.07 86.37 84.83 84.83 0.0M
2024-01-12 86.86 87.34 85.40 85.40 0.0M
2024-01-11 88.42 88.52 86.08 86.08 0.0M
2024-01-10 86.05 89.06 85.93 85.93 0.0M
2024-01-09 87.65 87.65 85.23 85.23 0.0M
2024-01-08 89.03 89.03 87.55 87.69 0.0M
2024-01-05 90.81 91.25 90.03 91.25 0.0M
2024-01-04 93.86 94.20 91.13 91.13 0.0M
2024-01-03 95.43 95.57 93.17 93.66 0.0M
2024-01-02 95.65 95.86 94.82 94.82 0.0M