Pilot Corporation (PK) (POGHF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 33.74 | 33.74 | 33.74 | 2 | 33.74 | CS |
4 | 3.74 | 12.4666666667 | 30 | 34.73 | 30 | 38 | 31.18867658 | CS |
12 | 2.74 | 8.83870967742 | 31 | 34.73 | 29 | 89 | 30.46368798 | CS |
26 | 5.74 | 20.5 | 28 | 34.73 | 25.55 | 392 | 27.62095736 | CS |
52 | 2.27 | 7.21321893867 | 31.47 | 34.73 | 24.46 | 291 | 27.64257922 | CS |
156 | -2.76 | -7.56164383562 | 36.5 | 38.45 | 24.46 | 442 | 30.99956799 | CS |
260 | 1.3166 | 4.06064755701 | 32.4234 | 38.45 | 24.46 | 871 | 32.90251916 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732659960 | 33.74 | 0 | 0.00 | 33.74 | 33.74 | 33.74 | 0 |
1732573560 | 33.74 | 3.36 | 11.06 | 33.74 | 33.74 | 33.74 | 2 |
1732314240 | 30.38 | 0 | 0.00 | 30.38 | 30.38 | 30.38 | 0 |
1732227840 | 30.38 | 0 | 0.00 | 30.38 | 30.38 | 30.38 | 0 |
1732141440 | 30.38 | 0 | 0.00 | 30.38 | 30.38 | 30.38 | 0 |
1732055040 | 30.38 | 0 | 0.00 | 30.38 | 30.38 | 30.38 | 0 |
1731968640 | 30.38 | -2.41 | -7.35 | 30.38 | 30.38 | 30.38 | 91 |
1731709560 | 32.79 | 0 | 0.00 | 32.79 | 32.79 | 32.79 | 0 |
1731623160 | 32.79 | 0 | 0.00 | 32.79 | 32.79 | 32.79 | 0 |
1731536760 | 32.79 | 2.44 | 8.04 | 32.79 | 32.79 | 32.79 | 10 |
1731450000 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
1731363600 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
1731104400 | 30.35 | -1.79 | -5.58 | 30.35 | 30.35 | 30.35 | 20 |
1731018540 | 32.144 | 0.39 | 1.24 | 34.73 | 34.73 | 32.144 | 101 |
1730928420 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
1730842020 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
1730755620 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
1730496420 | 31.75 | 1.75 | 5.83 | 31.75 | 31.75 | 31.75 | 15 |
1730409780 | 30 | 0.14 | 0.47 | 30 | 30 | 30 | 30 |
1730323200 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1730236800 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1730150400 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1729891200 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1729804800 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1729718400 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1729632000 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1729545600 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1729286400 | 29.86 | 0 | 0.00 | 29.86 | 29.86 | 29.86 | 0 |
1729200000 | 29.86 | 0.84 | 2.89 | 29.86 | 29.86 | 29.86 | 20 |
1729114080 | 29.02 | 0 | 0.00 | 29.02 | 29.02 | 29.02 | 0 |
1729027680 | 29.02 | 0.02 | 0.07 | 29.02 | 29.02 | 29.02 | 16 |
1728940980 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1728681780 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1728595380 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1728508980 | 29 | 0 | 0.00 | 29 | 29 | 29 | 0 |
1728422580 | 29 | -1.62 | -5.28 | 29 | 29 | 29 | 100 |
1728336600 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1728077400 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1727991000 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1727904600 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1727818200 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1727731800 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1727472600 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1727386200 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1727299200 | 30.6165 | 0 | 0.00 | 30.6165 | 30.6165 | 30.6165 | 0 |
1727212800 | 30.6165 | -0.15 | -0.50 | 31 | 31 | 30.6165 | 19 |
1727126460 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
1726867260 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
1726780860 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
1726694460 | 30.77 | 0.42 | 1.38 | 30.77 | 30.77 | 30.77 | 100 |
1726608120 | 30.35 | 0 | 0.00 | 30.35 | 30.35 | 30.35 | 0 |
1726521720 | 30.35 | 0.89 | 3.02 | 30.35 | 30.35 | 30.35 | 797 |
1726262940 | 29.46 | 0 | 0.00 | 29.46 | 29.46 | 29.46 | 0 |
1726176540 | 29.46 | 0 | 0.00 | 29.46 | 29.46 | 29.46 | 0 |
1726090140 | 29.46 | -1.54 | -4.97 | 29.46 | 29.46 | 29.46 | 10 |
1726003500 | 31 | 2.72 | 9.62 | 31 | 31 | 31 | 100 |
1725917340 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1725658140 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1725571740 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1725485340 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1725398940 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1725053340 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1724966940 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1724880540 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
1724794140 | 28.28 | 0 | 0.00 | 28.28 | 28.28 | 28.28 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約