NYMEXパラジウム週足,,,,
日付,始値,高値,安値,終値
2008/8/18,285,297.4,267.9,289
2008/8/11,331,339.85,282.8,284.8
2008/8/4,368.1,372.7,325.25,330.75
2008/7/28,391.25,394.4,362.5,371.1
2008/7/21,415,415,383,383
2008/7/14,456.35,456.35,416.6,416.6
2008/7/7,449.5,457.8,442.45,457.8
2008/6/30,464.75,472.05,462.95,462.95
2008/6/23,471.9,471.9,462.65,471.2
2008/6/16,461.75,476.85,459,476.85
2008/6/9,430,452.7,424,451.75
2008/6/2,431.55,437.9,422.9,430.9
2008/5/26,454.6,457.95,424,435
2008/5/19,450,465,441.25,457.3
2008/5/12,445,458,430.1,453.3
2008/5/5,418.2,446.5,417,443.85
2008/4/28,442.7,447.7,401.5,420
2008/4/21,461,463.95,431.5,448.95
2008/4/14,473,475,447,473.4
2008/4/7,444.45,475.5,443.05,475.35
2008/3/31,447.5,453.5,421.5,444.4
2008/3/24,435.1,462,435.1,454.9
2008/3/17,473,487.3,437.7,444.75
2008/3/10,467.9,513.2,464.65,511.7
2008/3/3,574.85,595.1,490,491.8
2008/2/25,517.9,585.25,504.5,571.95
2008/2/18,448.5,526,445.65,515.85
2008/2/11,441.5,456,422.3,451.7
2008/2/4,416,441.5,409,440.85
2008/1/28,383,420.9,379.8,417.05
2008/1/21,372.65,394.9,360.7,385.45
2008/1/14,381.8,388,367.1,375.05
2008/1/7,367,383.8,364,381.3
2007/12/31,369,382,360.1,377.75
2007/12/24,359.5,371,358.6,370.05
2007/12/17,357.55,359.65,354.8,357.65
2007/12/10,345,353.5,345,353.5
2007/12/3,343.65,350.1,343.2,343.3
2007/11/26,357,361.15,338,348.65
2007/11/19,364.5,365.5,347.95,361.5
2007/11/12,373,375.7,362.7,365.85
2007/11/5,377.5,389,367.1,376.25
2007/10/29,376.1,381,367.1,377.4
2007/10/22,371,379.9,355,375.75
2007/10/15,376.1,385,365.1,372.5
2007/10/8,369,387,359,379.5
2007/10/4,359.5,373,359,371.3
2007/10/1,353,373.9,346.95,369.5
2007/9/24,342,353,340.05,351.95
2007/9/17,330.65,340.6,330.65,339.05
2007/9/10,332,335.7,330,330
2007/9/3,331.85,337.8,331,336.55
2007/8/27,329.45,334.3,322.5,333.5
2007/8/20,327.05,333,315.2,331.8
2007/8/13,359,359,325.25,329.75
2007/8/8,360.75,365.5,360.75,363.95
2007/8/6,367,367.5,345.1,358.2
2007/7/30,363.7,370,360,367.05
2007/7/23,375,375,358,363.7
2007/7/16,371.6,375.8,366,374.75
2007/7/9,370.75,373.8,368,371.45
2007/7/2,368.3,371.9,364.95,368.95
2007/6/25,371.25,371.25,365,368.5
2007/6/18,371,377.85,370.75,377.85
2007/6/11,366.1,371,363.7,369.25
2007/6/4,372.2,372.6,365.6,365.6
2007/5/28,367.65,372.3,362,372.2
2007/5/21,364.95,380,362,367.8
2007/5/14,366.1,369.45,352,365.25
2007/5/7,377.15,381.55,360.55,368.65
2007/4/30,374.5,381,368.5,377
2007/4/23,388,389,368,374.45
2007/4/16,381.5,389.5,373.55,388.25
2007/4/9,355.5,388.95,355,381.05
2007/4/2,356.25,357,350.2,356.4
2007/3/26,355.1,359,351.2,357.25
2007/3/19,349.8,355.8,348,355.8
2007/3/12,351.6,351.6,347.4,348.1
2007/3/5,340.5,352,340,352
2007/2/26,357.5,358.45,345,346.1
2007/2/19,342.5,358.9,332.5,358.1
2007/2/12,341.5,347.5,335.5,341.8
2007/2/5,338.25,347.5,335,341.65
2007/1/29,353.4,353.4,332,338.25
2007/1/22,343,356.85,342.65,350.95
2007/1/15,335.5,345.5,332.1,344.9
2007/1/8,336.5,338.6,325.2,334.95
2007/1/1,338.7,350,331,335.1
2006/12/25,327,339.3,324.5,338.5
2006/12/18,321.7,325.75,320,322.7
2006/12/11,329.45,329.45,320,321.05
2006/12/4,329,332,325.7,329.55
2006/11/27,324.75,330.15,315,327.75
2006/11/20,315,333.8,315,326
2006/11/13,330.65,332.5,312,317.95
2006/11/6,336,342,323.2,330.7
2006/10/30,325,343.1,317.5,335.1
2006/10/23,318.55,324.5,318,323
2006/10/16,321.75,334.6,316.8,327.7
2006/10/9,300.25,312.95,298.6,312.95
2006/10/2,317,321.8,290.1,300.25
2006/9/25,313.4,326.8,302,316.4
2006/9/18,307.55,317.85,302.55,317.85
2006/9/11,308,322.7,307,310.6
2006/9/4,344,354.05,320,328.6
2006/8/28,343,345,330,344.1
2006/8/21,333.3,348,333.3,345.8
2006/8/14,322,341.5,308,334.3
2006/8/7,326.5,328,317.5,322.3
2006/7/31,314,329,313,327.5
2006/7/24,310.5,322.75,303,314.15
2006/7/17,335.95,335.95,301,311.8
2006/7/10,325.1,340,313,334.5
2006/7/3,324,333,322,329.15
2006/6/26,317.25,325,306,323.5
2006/6/19,291.3,310.8,291,306.3
2006/6/12,318,318.5,271,302.05
2006/6/5,354.1,363,312,321.25
2006/5/29,349,358,328,353.15
2006/5/22,352,363.9,335,355.1
2006/5/15,399.1,399.1,328.1,351.8
2006/5/8,381.9,409,373,398.35
2006/5/1,373.75,390.1,373,378.75
2006/4/24,360,388.5,350.2,377.05
2006/4/17,351,376,341.5,359.8
2006/4/10,353.15,364.1,338,349.5
2006/4/3,337.7,361.75,328,353.15
2006/3/27,345,355.8,321.5,336.8
2006/3/20,318.4,331.15,314.95,331.15
2006/3/13,297.9,316.65,297.9,316.65
2006/3/6,301,301,275.5,286.05
2006/2/27,289.5,310,278.2,304.7
2006/2/20,289.5,296.5,281.6,287.85
2006/2/13,282,290,267.7,288.75
2006/2/6,321,324,281.5,284.65
2006/1/30,278.5,327,277,318.2
2006/1/23,275.8,280.4,272.6,278
2006/1/16,285.1,289.9,268,277.7
2006/1/9,271,284.8,271,283.85
2006/1/2,263.45,278,262,273.4
2005/12/26,256.25,269,254,261.5
2005/12/19,268,268,247,255.7
2005/12/12,297.1,297.1,262.15,262.5
2005/12/5,269.8,295,267,283.45
2005/11/28,261.95,270,255.25,269.1
2005/11/21,266.5,270.1,252,261.95
2005/11/14,250.05,267.9,247,267
2005/11/7,226.1,251.8,223.4,250.05
2005/10/31,231,233.75,220,226.35
2005/10/24,212.3,234,212.3,230.3
2005/10/17,209,219,208.8,210.55
2005/10/10,206.45,217.7,203.9,210.2
2005/10/3,199,205,192.1,204.55
2005/9/30,200,202.5,196.1,199.8
2005/9/19,192,202.7,192,197.55
2005/9/12,183.15,191.15,182.2,191.15
2005/9/5,182.8,184.5,182.4,184.2
2005/8/29,184,185,180.1,183.4
2005/8/22,182,186.2,181,182.55
2005/8/15,186,187.25,181.5,183.1
2005/8/8,190.5,194.5,185.2,185.55
2005/8/1,195,197,190.5,191.6
2005/7/25,192.5,196.5,188,194.6
2005/7/18,184,205,183,195.55
2005/7/11,185.5,186.2,180.1,183.75
2005/7/4,178.5,186,170.2,185.6
2005/6/27,186.5,187.5,177,179
2005/6/20,190.95,190.95,187.3,187.3
2005/6/13,184.9,189.75,182.25,189.75
2005/6/6,183.9,191,183.85,184.5
2005/5/30,184,185,180.5,184.2
2005/5/23,187.45,190,182.2,184.35
2005/5/16,189,193,185.8,187.85
2005/5/9,194.6,197,187,189.25
2005/5/2,197.9,197.9,191.5,193.8
2005/4/25,202,206,194.05,197.9
2005/4/18,199.5,207,197.25,201.5
2005/4/11,200.5,202,196,199.55
2005/4/4,201.1,203,197,198.95
2005/3/28,192.7,205.5,192.7,201.85
2005/3/21,198.65,199.15,191.25,194.75
2005/3/14,199.85,205.15,199.85,201.4
2005/3/7,204.55,207.95,195,201.25
2005/2/28,177.05,215,177.05,208.05
2005/2/21,182,187,178.5,179.9
2005/2/14,184.95,189,181.1,183
2005/2/7,182.5,185,177,184.95
2005/1/31,191,193.5,181.5,182.05
2005/1/24,192,195,189,192.15
2005/1/17,184.5,192.8,183,192.05
2005/1/10,182.6,195.9,182.5,184.15
2005/1/3,184,186,177.5,184
2004/12/27,186,190,182,185.25
2004/12/20,183.2,186.95,183,186.95
2004/12/13,192,195,177.75,178.5
2004/12/6,204.4,210,191.25,193.35
2004/11/29,215.3,215.3,203.5,204.55
2004/11/22,220.25,220.25,214,214
2004/11/15,222,223.5,214.5,220.3
2004/11/8,217.8,222,212.2,221.15
2004/11/1,213.6,218.2,208,217.7
2004/10/25,215.2,220,211,212.2
2004/10/18,218,220,212.6,215.95
2004/10/11,234,234,209.6,218.35
2004/10/4,220,239.2,214.5,234.45
2004/9/27,225.85,228.8,217.5,222.8
2004/9/20,207.1,222.75,207.1,222.75
2004/9/13,209.75,210.8,205,207.7
2004/9/6,210.4,210.4,205,206.35
2004/8/30,212.9,216,210,210.4
2004/8/23,224.6,225.4,209,213
2004/8/16,214.5,228.5,213,225.5
2004/8/9,214,220,210.2,212
2004/8/2,219.4,223,211.2,214
2004/7/26,222.75,223.5,213,217.2
2004/7/19,228.7,232.4,220,222.75
2004/7/5,217,229.95,217,225.3
2004/6/28,228,229.8,205,217
2004/6/21,228.05,228.9,222.3,226.2
2004/6/14,214,233,213,229.2
2004/6/7,244,245.35,218.2,219.05
2004/5/31,255,256,237,243
2004/5/24,252,257.45,245.2,257.45
2004/5/17,242.5,255.8,235,249.5
2004/5/10,239.5,247,227,242.8
2004/5/3,256.4,270,231,242.15
2004/4/26,281.2,281.2,230.2,258.3
2004/4/19,318,328,254.2,280.85
2004/3/29,290,318,285,305.95
2004/3/22,288.9,292,286.5,289.7
2004/3/15,281,281,273.3,276
2004/3/8,255,276.55,255,276.55
2004/3/1,228.25,249.85,228.25,249.85
2004/2/23,233,239.9,222,229.15
2004/2/16,247,251,230,233
2004/2/9,244,251.25,237,244.2
2004/2/2,232,246.8,222,241.55
2004/1/26,246,250,222.55,231.55
2004/1/19,217.5,255.5,215,242.65
2004/1/12,211,229.2,208,219.65
2004/1/5,199,209.5,198,208.55
2003/12/29,205,209.85,194,197.5
2003/12/22,202.25,206.3,202.25,206.3
2003/12/15,206.5,206.75,198.75,198.75
2003/12/8,207.35,213.3,201,210.85
2003/12/1,189,201.3,186,201.3
2003/11/24,194,194.5,187,188.8
2003/11/17,202,204.4,195,195.75
2003/11/10,210,210,195,203
2003/11/3,206,213,205,206
2003/10/27,197,225,195,208.15
2003/10/20,196,204.8,192,198.05
2003/10/13,210.5,213.5,182.5,196
2003/10/6,210.2,220,205,210.5
2003/9/29,209,217.5,208,210.2
2003/9/22,218.5,221,216.5,211.55
2003/9/15,205.55,221.25,205.55,221.25
2003/9/8,219,234,213.6,213.6
2003/9/1,204,222,193,220.4
2003/8/25,198,208,195,201.8
2003/8/18,183,198,179.5,195.15
2003/8/11,178,184,171,183
2003/8/4,185.75,185.75,175,178.8
2003/7/28,168,187,168,185.25
2003/7/21,166,172.25,160,167.5
2003/7/14,179.95,179.95,163,168.25
2003/7/7,189,189,171,175.75
2003/6/30,175,194,175,188
2003/6/23,180.3,182.15,173.2,176.5
2003/6/16,189,189,173,180
2003/6/9,173.65,188,173.65,188
2003/6/2,182,192.5,177.7,179.5
2003/5/26,170,208,170,185
2003/5/19,160,190,160,183
2003/5/12,154.5,164,153.5,159.85
2003/5/5,152.5,166,152.5,155.5
2003/4/28,148,157.5,147.5,154.9
2003/4/21,158,165,147.25,150.5
2003/4/14,168,170,145,152.75
2003/4/7,177.6,177.6,166.5,172
2003/3/31,185,188,171.5,178.5
2003/3/24,216.35,216.35,178,188
2003/3/17,232.2,235.2,229.3,230
2003/3/10,241.15,242.6,225,233.6
2003/3/3,245,245,233,237.55
2003/2/24,250.5,254,240.5,242.2
2003/2/17,254.5,260,247,250.5
2003/2/10,248.5,259.8,248.5,254
2003/2/3,263,275,249,250.5
2003/1/27,268,270,255,259
2003/1/20,263,274,261,269
2003/1/13,270,270,243,258
2003/1/6,243,269.8,240.2,269.3
2002/12/30,234,242,232,241.55
2002/12/23,230,239,230,238.75
2002/12/16,239.25,247.55,229.7,229.7
2002/12/9,247.5,247.5,238.65,238.65
2002/12/2,270,270,246.45,249.5
2002/11/25,267,270,263,266
2002/11/18,289.5,289.5,272,272
2002/11/11,299,299,283,292.1
2002/11/4,310,316,297.5,303.25
2002/10/28,312,317.5,306,309.75
2002/10/21,317,324.5,309,311.4
2002/10/14,317.5,324,315.2,319
2002/10/7,316,325.5,312,321.4
2002/9/30,315,329,313,316
2002/9/23,333,333.5,314.2,315.1
2002/9/16,335,336,331,331
2002/9/9,335,339.5,331,339.5
2002/9/2,323.95,332.4,322.5,332.4
2002/8/26,324,380,323,327.8
2002/8/19,321,323,315.2,322
2002/8/12,325.8,325.8,318.2,319.1
2002/8/5,316,324,316,321.1
2002/7/29,330,336,313,317.3
2002/7/22,324,335,316.5,334.45
2002/7/15,319,326,318.5,324
2002/7/8,325,327.5,317,320
2002/7/1,314.5,322,314,319
2002/6/24,323.5,325,314,318.8
2002/6/17,334,334.5,328,328
2002/6/10,348.5,348.5,332,334.25
2002/6/3,346,358,346,351.4
2002/5/27,355.5,356,343,347.4
2002/5/20,378,385,346,351
2002/5/13,351,382,348.5,374.5
2002/5/6,350,360,346.5,354
2002/4/29,365,365,346,351.05
2002/4/22,371,385.2,365,366.8
2002/4/15,368.1,379.5,368,374.25
2002/4/8,361.5,375,360,370
2002/4/1,393,394,360.2,362
2002/3/25,386,403,383.8,388
2002/3/18,380,387.05,380,387.05
2002/3/11,385,385,369.3,375
2002/3/4,375,379.5,363,377.5
2002/2/25,380,385,365,375
2002/2/18,376,380,366,369.8
2002/2/11,370,396,364,378.65
2002/2/4,369,383,362,374
2002/1/28,382,390,355.5,370
2002/1/21,410,410,375,388.15
2002/1/14,434,435.5,405,414.85
2002/1/7,426,439.5,420,433.35
2001/12/31,444.5,448,424.2,425.5
2001/12/24,423.5,449.5,423.5,449.5
2001/12/17,407.5,410.3,395.5,410.3
2001/12/10,428.5,428.5,372.9,399.75
2001/12/3,356.5,421,356.5,417.25
2001/11/26,335,350.4,330,350.4
2001/11/19,319,347,319,335
2001/11/12,326,342,310,342
2001/11/5,330,335,320.2,325.5
2001/10/29,345,360,314,335
2001/10/22,316,343,305,343
2001/10/15,364.8,368,321,321
2001/10/8,343,357,338,355.8
2001/10/1,335,360,318,347.5
2001/9/24,431,431,355,357
2001/9/17,480,480,442,442
2001/9/10,459,459,456,456
2001/9/3,445,465.8,445,452.15
2001/8/27,448,479,435,453
2001/8/20,449,460,441,449.5
2001/8/13,478,478,428,450
2001/8/6,474,485,437,475
2001/7/30,450.1,489,426,486.95
2001/7/23,479.6,480,450,454.75
2001/7/16,548,558,476,479.3
2001/7/9,575,580,550,555
2001/7/2,605,605,574.5,577
2001/6/25,615,616,579.25,599.95
2001/6/18,609.35,626,609.35,618
2001/6/11,615,619,590.1,610
2001/6/4,640,640,614.2,620.8
2001/5/28,670,670,635,635
2001/5/21,646,665,642.5,660
2001/5/14,650.1,658.5,627,654
2001/5/7,677,677.5,650.5,656
2001/4/30,680,695,665,680
2001/4/23,705,733,685,688.3
2001/4/16,660,789.9,660,705.6
2001/4/9,685,693,656,657.8
2001/4/2,712,730,683,692.6
2001/3/26,772,774,734,744
2001/3/19,805,809,775,780
2001/3/12,795,811,779,810.5
2001/3/5,751,860,745,812.4
2001/2/26,855,860,750,766
2001/2/19,975,980,841,855
2001/2/12,980,990,961,979
2001/2/5,1060,1084,1000,1010
2001/1/29,1072,1072,1040,1055.2
2001/1/22,1080,1090,1041,1079
2001/1/15,1070,1070,995,1048.5
2001/1/8,998.9,1082.5,981.1,1050.8
2001/1/1,964,999,964,986
2000/12/25,956,975,951,951.2
2000/12/18,935,968,910,960
2000/12/11,915,950,881,941.5
2000/12/4,875,917,851,905
2000/11/27,789,838.1,789,838.1
2000/11/20,785,791,785,790
2000/11/13,781,788,777,783
2000/11/6,782,787,775,785
2000/10/30,756,799,752,790.5
2000/10/23,758,762,750,754
2000/10/16,738,761,736.5,760
2000/10/9,739.75,743,733,738
2000/10/2,712.25,750,712.25,740
2000/9/25,725.1,725.1,707,714.5
2000/9/18,720,742,710,738
2000/9/11,760,770,705,723
2000/9/4,725,779,718,756
2000/8/28,710,724.7,709,724.7
2000/8/21,730,749,718,723.95
2000/8/14,782,782,725.25,738
2000/8/7,720,800,720,784
2000/7/31,779.1,859,763,780
2000/7/24,773,776,760,773
2000/7/17,689.9,780,689.9,764
2000/7/10,675,689.5,660,682
2000/7/3,624,664,618,662
2000/6/26,665,670,635,647.75
2000/6/19,689.9,696.9,650,662
2000/6/12,645.5,686,645.5,684
2000/6/5,605,655,603,644.7
2000/5/29,568,610,567,595
2000/5/22,573.5,578,563,565
2000/5/15,571,592,562.1,577.1
2000/5/8,580,589.4,572.5,573.5
2000/5/1,620,649.9,569.9,585
2000/4/24,563,625,562.5,620
2000/4/17,570,587,560,562.1
2000/4/10,566.6,581,547.5,580.5
2000/4/3,585,599,572,579
2000/3/27,618,622,555,590
2000/3/20,709,710,615.1,617
2000/3/13,696,719,685,710
2000/3/6,645,715,632.9,700
2000/2/28,689,730,633,650
2000/2/21,749,835,665,689
2000/2/14,570.1,747,570.1,698
2000/2/7,535,600,529,596
2000/1/31,485.8,528,481.1,522
2000/1/24,460,492,460,485
2000/1/17,438,458,436.5,457
2000/1/10,443.9,456,436.2,441
2000/1/3,445,446,430.2,443.5