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 | 1.75 | 5.83333333333 | 30 | 31.75 | 30 | 23 | 30.58333333 | CS |
4 | 2.75 | 9.48275862069 | 29 | 31.75 | 29 | 36 | 29.49044199 | CS |
12 | 3.18 | 11.1305565278 | 28.57 | 31.75 | 28.01 | 249 | 28.79549196 | CS |
26 | 4.06 | 14.6623329722 | 27.69 | 31.75 | 25.55 | 396 | 27.57813532 | CS |
52 | 0.54 | 1.73021467478 | 31.21 | 35.5 | 24.46 | 304 | 27.8960952 | CS |
156 | -4.75 | -13.0136986301 | 36.5 | 38.45 | 24.46 | 452 | 31.00226016 | CS |
260 | -0.6734 | -2.07689508195 | 32.4234 | 38.45 | 24.46 | 895 | 32.90435339 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 |
1724707740 | 28.28 | 0.27 | 0.96 | 30 | 31 | 28.28 | 120 |
1724448000 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
1724361600 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
1724275200 | 28.01 | 0 | 0.00 | 28.01 | 28.01 | 28.01 | 0 |
1724188800 | 28.01 | -2.88 | -9.32 | 28.01 | 28.01 | 28.01 | 30 |
1724102880 | 30.89 | 2.79 | 9.93 | 30.89 | 30.89 | 30.89 | 30 |
1723843620 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1723757220 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1723670820 | 28.1 | -0.47 | -1.65 | 28.25 | 28.25 | 28.1 | 2588 |
1723584300 | 28.57 | 0 | 0.00 | 28.57 | 28.57 | 28.57 | 0 |
1723497900 | 28.57 | -0.02 | -0.05 | 28.57 | 28.57 | 28.57 | 6 |
1723238400 | 28.5852 | 3.04 | 11.88 | 28.5852 | 28.5852 | 28.5852 | 99 |
1723152000 | 25.55 | -2.95 | -10.35 | 25.55 | 25.55 | 25.55 | 650 |
1723065720 | 28.5 | -0.25 | -0.87 | 28.5 | 28.5 | 28.5 | 250 |
1722979800 | 28.75 | -1 | -3.36 | 29 | 29 | 28.75 | 350 |
1722868200 | 29.75 | 0 | 0.00 | 29.75 | 29.75 | 29.75 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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