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	-0.39	-0.740459464591	52.67	53.22	49.6	494838	51.218957	DR
4	-10.31	-16.4722799169	62.59	66.105	49.445	503318	54.41033028	DR
12	-13.59	-20.6315469865	65.87	92.4	49.445	373929	64.92065567	DR
26	-0.93	-1.74779176846	53.21	92.4	49.445	284084	63.35878007	DR
52	-4.79	-8.3932013317	57.07	92.4	44.99	210834	59.91571313	DR
156	-24.47	-31.8827361564	76.75	133.085	39.4	221369	66.85593136	DR
260	-22.72	-30.2933333333	75	133.085	36.53	223330	63.72830144	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	52.28	2.25	4.50	51.94	53.02	51.94	377869
1783636800	50.03	-1.27	-2.48	49.99	50.18	49.6	490119
1783550400	51.3	0.05	0.10	49.94	51.38	49.8	421755
1783464000	51.25	-0.71	-1.37	50.93	51.61	50.47	341544
1783377600	51.96	-0.16	-0.31	52.67	53.22	51.835	725933
1783032000	52.12	2.11	4.22	51.01	52.75	51.01	589032
1782945600	50.01	-1.37	-2.67	50.46	51.01	49.91	318782
1782859200	51.38	-1.93	-3.62	51.4	51.56	50.81	433000
1782772800	53.31	3.35	6.71	53.4	53.47	52.71	658988
1782513600	49.96	-2.21	-4.24	49.9	50.21	49.445	579744
1782427200	52.17	-1.35	-2.52	53	53.44	51.68	572428
1782340800	53.52	-0.56	-1.04	54.37	54.37	53.01	646561
1782254400	54.08	-3.76	-6.50	52.93	55.04	52.7	1056987
1782168000	57.84	-2.85	-4.70	57.37	58.35	57.0234	604951
1781822400	60.69	-1.88	-3.00	60.42	61	60.33	472690
1781736000	62.57	-1.89	-2.93	64.739999	64.739999	62.515	256343
1781649600	64.459999	-0.75	-1.15	66	66	64.224999	268256
1781563200	65.209999	1.89	2.98	66.05	66.105	65.05	272593
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