POSCO Holdings Inc【PKX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.85	2.96142148231	62.47	64.32	58.73	515597	60.75204829	DR
4	-14.36	-18.2511438739	78.68	80.99	58.73	390951	67.83664882	DR
12	7.08	12.3689727463	57.24	92.4	55.51	273806	69.61594972	DR
26	10.42	19.332096475	53.9	92.4	51	232945	65.06300991	DR
52	15.51	31.7762753534	48.81	92.4	44.99	187461	60.33848771	DR
156	-11.53	-15.2010547132	75.85	133.085	39.4	213867	67.70196957	DR
260	-12.64	-16.4241164241	76.96	133.085	36.53	219390	64.20130867	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781304000	63.32	2.17	3.55	62.59	63.7	62.45	350024
1781217600	61.15	2.42	4.12	59.63	61.28	59.035	440089
1781131200	58.73	-1.65	-2.73	59.6	60.37	58.73	303194
1781044800	60.38	-0.44	-0.72	61.65	61.65	59.1	533790
1780958400	60.82	-0.77	-1.25	59.54	60.95	59.5	589047
1780699200	61.59	-5.08	-7.62	62.47	63.07	60.83	711864
1780612800	66.67	-1.86	-2.71	65.48	67.48	65.125	568144
1780526400	68.53	-0.41	-0.59	68.22	69.08	67.69	578708
1780440000	68.94	-1.17	-1.67	66.29	69	66.29	545559
1780353600	70.11	-0.79	-1.11	69.21	70.67	68.6007	307602
1780094400	70.9	-0.98	-1.36	70.96	71	69.8	310661
1780008000	71.88	0.49	0.69	70.6	72.43	69.085	476344
1779921600	71.39	-4.09	-5.42	71.6	72.025	69.8329	301623
1779835200	75.48	0.96	1.29	74.65	76.06	74.595	185242
1779489600	74.52	0.16	0.22	74.72	75.05	74.1	122676
1779403200	74.36	1.86	2.57	72.62	74.8072	72.62	132703
1779316800	72.5	-1.78	-2.40	70.27	72.6	69.98	377295
1779230400	74.28	-4.35	-5.53	72.28	75.1566	71.71	452986
1779144000	78.63	-0.75	-0.94	80.99	80.99	78.03	223059
1778884800	79.38	-3.27	-3.96	78.68	79.757	77.46	267486
1778798400	82.65	0.41	0.50	82.94	83.16	81.67	134243
1778712000	82.24	-0.55	-0.66	80.91	82.71	80.1691	372005
1778625600	82.79	-5.82	-6.57	80	82.9999	79.07	501464
1778539200	88.61	-3.11	-3.39	87.75	89.06	86.85	182169
1778280000	91.72	2.78	3.13	89.01	92.4	89.01	336629
1778193600	88.94	0.71	0.80	90.82	91.61	88.62	292306
1778107200	88.23	2.91	3.41	87.3	88.5	86.27	299398
1778020800	85.32	3.2	3.90	83.64	85.56	83.5	209648
1777934400	82.12	3.41	4.33	83.9	84.7699	82.12	432735
1777675200	78.71	-0.69	-0.87	78.495	80.15	78.41	160405
1777588800	79.4	2.99	3.91	77.24	79.4699	77.24	157942
1777502400	76.41	0.39	0.51	78.1	78.8999	76.335	358072
1777416000	76.02	5	7.04	77.59	77.77	76.02	328317
1777329600	71.02	0.87	1.24	72.01	72.27	70.84	152092
1777070400	70.15	1.92	2.81	70	70.38	69.33	127422
1776984000	68.23	-2.46	-3.48	69.98	70.0626	67.7	152441
1776897600	70.69	1.57	2.27	70.35	70.83	70.15	202415
1776811200	69.12	2.08	3.10	71.3	71.58	69.11	169735
1776724800	67.04	0.42	0.63	67.16	67.36	66.75	115275
1776465600	66.62	3.63	5.76	65.87	67.85	65.87	141439
1776379200	62.99	0.5	0.80	63	63.46	62.73	108595
1776292800	62.49	-0.02	-0.03	62.59	62.985	62.2323	110229
1776206400	62.51	-0.06	-0.10	62.76	62.76	61.84	165004
1776120000	62.57	-0.57	-0.90	61.4	62.77	61.13	183742
1775860800	63.14	-0.39	-0.61	63	63.63	62.7	157100
1775774400	63.53	0.42	0.67	62.48	63.94	62.11	190227
1775688000	63.11	4.8	8.23	61.34	63.445	61.23	193730
1775601600	58.31	-0.19	-0.32	58.4	58.4	57.49	140624
1775515200	58.5	0.29	0.50	58.51	58.995	58.0121	161457
1775169600	58.21	-0.41	-0.70	56.42	58.45	56.0326	208054
1775083200	58.62	0.13	0.22	57.95	59.3	57.87	232098
1774996800	58.49	2.13	3.78	56.62	58.49	56.14	274617
1774910400	56.36	-0.08	-0.14	57.02	57.7	56.15	213896
1774651200	56.44	-0.06	-0.11	56.48	57.37	56	181337
1774564800	56.5	-1.31	-2.27	56.99	57.51	56.395	156761
1774478400	57.81	0.1	0.17	58	58.54	57.17	279355
1774392000	57.71	-0.12	-0.21	57	58.06	56.545	205619
1774305600	57.83	2.15	3.86	57	58.2199	56.69	271487
1774046400	55.68	-1.73	-3.01	57.24	57.81	55.51	192596
1773960000	57.41	0.05	0.09	55.43	57.87	55.31	205115
1773873600	57.36	-1.25	-2.13	58.26	58.72	57.26	240111
1773787200	58.61	0.78	1.35	58.18	59.45	58.18	172334
1773700800	57.83	0.94	1.65	57.17	58.426	57.17	172531
1773441600	56.89	-0.99	-1.71	57.69	57.875	56.5701	233874