Pershing Square Holdings Ltd (PK) (PSHZF)
USOTC
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.379506641366 | 52.7 | 54.7 | 52.17 | 19851 | 52.63350115 | CS |
| 4 | -3.11 | -5.59251933106 | 55.61 | 57 | 52.17 | 18048 | 54.22971244 | CS |
| 12 | -2.61 | -4.73598258029 | 55.11 | 60.3 | 50.1 | 28546 | 55.57584131 | CS |
| 26 | -15.6 | -22.9074889868 | 68.1 | 68.15 | 50.1 | 22303 | 57.75260166 | CS |
| 52 | 0.37 | 0.70976405141 | 52.13 | 68.25 | 50.1 | 19274 | 58.37069707 | CS |
| 156 | 17 | 47.8873239437 | 35.5 | 68.25 | 34.1 | 23354 | 50.22658636 | CS |
| 260 | 16.42 | 45.5099778271 | 36.08 | 68.25 | 27.99 | 26772 | 42.9186097 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780954140 | 52.5 | -1.25 | -2.33 | 53.58 | 53.94 | 52.17 | 8098 |
| 1780694940 | 53.75 | -0.05 | -0.09 | 54.66 | 54.7 | 53.75 | 9961 |
| 1780608540 | 53.8 | 1.6 | 3.07 | 53 | 54.41 | 53 | 12067 |
| 1780522140 | 52.2 | -1.06 | -1.99 | 53.05 | 53.05 | 52.2 | 63608 |
| 1780435740 | 53.26 | -0.24 | -0.45 | 52.7 | 53.674 | 52.7 | 5519 |
| 1780349340 | 53.5 | -1.23 | -2.24 | 54.72 | 54.72 | 53.5 | 24908 |
| 1780090080 | 54.725 | -1.21 | -2.15 | 54.6 | 55.99 | 54.45 | 20555 |
| 1780003320 | 55.93 | 0.23 | 0.41 | 54.695 | 55.99 | 54.695 | 13923 |
| 1779917340 | 55.7 | -0.17 | -0.30 | 55.75 | 55.85 | 55.7 | 9863 |
| 1779830940 | 55.87 | 0.27 | 0.49 | 56.11 | 57 | 55.6 | 19319 |
| 1779484920 | 55.6 | 1.33 | 2.44 | 55.18 | 55.6 | 53.88 | 9231 |
| 1779398880 | 54.275 | -0.12 | -0.21 | 54.555 | 54.86 | 53.75 | 9511 |
| 1779312300 | 54.39 | 0.63 | 1.17 | 54.705 | 55.17 | 54 | 9711 |
| 1779225660 | 53.76 | -0.12 | -0.22 | 54.67 | 55.52 | 53.68 | 4716 |
| 1779139740 | 53.88 | -0.22 | -0.41 | 54.25 | 54.95 | 53.5 | 42773 |
| 1778880000 | 54.1 | -0.8 | -1.46 | 53.81 | 54.24 | 53.22 | 18048 |
| 1778793900 | 54.9 | -1.6 | -2.83 | 55.15 | 55.35 | 54.55 | 23306 |
| 1778707380 | 56.5 | 0 | 0.00 | 55.605 | 56.5 | 55.28 | 13938 |
| 1778621340 | 56.5 | 0.1 | 0.18 | 55.61 | 56.5 | 55.61 | 23862 |
| 1778534940 | 56.4 | 0 | 0.00 | 55.98 | 57.49 | 55.98 | 21287 |
| 1778275200 | 56.4 | 0.17 | 0.31 | 56 | 57 | 56 | 53653 |
| 1778188800 | 56.225 | 0.08 | 0.13 | 56 | 56.9 | 56 | 52633 |
| 1778102520 | 56.15 | 1.05 | 1.90 | 55.2 | 56.25 | 55 | 95481 |
| 1778016000 | 55.105 | -0.74 | -1.33 | 56 | 56 | 55.05 | 32632 |
| 1777930140 | 55.845 | -0.72 | -1.26 | 56.33 | 56.76 | 55.4 | 17906 |
| 1777671000 | 56.56 | 0.81 | 1.45 | 55.675 | 56.595 | 55.675 | 21842 |
| 1777584540 | 55.75 | 0.07 | 0.13 | 55.1 | 55.75 | 54.76 | 52071 |
| 1777498140 | 55.68 | -1.01 | -1.77 | 55.51 | 57 | 55.01 | 27920 |
| 1777411800 | 56.685 | -0.43 | -0.74 | 55.48 | 57.46 | 55.48 | 3837 |
| 1777325400 | 57.11 | -0.19 | -0.33 | 56.37 | 57.16 | 55.75 | 56105 |
| 1777065780 | 57.3 | -0.2 | -0.35 | 56.655 | 57.425 | 56.2 | 41187 |
| 1776979740 | 57.5 | -1.58 | -2.67 | 58.25 | 58.385 | 57.18 | 6405 |
| 1776893280 | 59.077 | 0.1 | 0.17 | 58.92 | 59.28 | 58.9 | 61128 |
| 1776806940 | 58.975 | -0.03 | -0.04 | 59.425 | 59.5 | 58.9 | 27594 |
| 1776720540 | 59 | -0.5 | -0.84 | 59.23 | 59.65 | 58.835 | 6796 |
| 1776460800 | 59.5 | 1.26 | 2.16 | 59.2 | 60.25 | 59.2 | 32986 |
| 1776374940 | 58.24 | 0.24 | 0.41 | 59 | 60.3 | 57.9991 | 54002 |
| 1776288360 | 57.9999 | 0.55 | 0.96 | 57.585 | 58.1 | 57.5 | 34434 |
| 1776202140 | 57.45 | -0.13 | -0.23 | 56.3 | 57.45 | 56.3 | 145838 |
| 1776115740 | 57.58 | 2.68 | 4.87 | 56 | 57.58 | 54.8 | 29766 |
| 1775856000 | 54.905 | -1.3 | -2.30 | 54.4 | 56.66 | 50.1 | 18255 |
| 1775770140 | 56.2 | 0.35 | 0.63 | 55.7 | 56.46 | 54.41 | 15954 |
| 1775683500 | 55.85 | 2.45 | 4.59 | 58.0801 | 58.2 | 54.85 | 59743 |
| 1775596800 | 53.4 | -0.3 | -0.56 | 53.5 | 54.09 | 53 | 12029 |
| 1775510940 | 53.7 | -0.06 | -0.12 | 53.8375 | 53.95 | 52.76 | 15744 |
| 1775164920 | 53.7635 | -0.93 | -1.70 | 52.76 | 54.39 | 52 | 9575 |
| 1775078400 | 54.695 | 1.1 | 2.04 | 54.105 | 54.85 | 54.105 | 13582 |
| 1774992540 | 53.6 | 0.78 | 1.48 | 52.82 | 53.6 | 52 | 37741 |
| 1774906080 | 52.82 | 0.94 | 1.80 | 51.34 | 53.05 | 51.34 | 15515 |
| 1774646940 | 51.885 | -0.59 | -1.12 | 51.4999 | 51.885 | 50.7 | 66635 |
| 1774560480 | 52.475 | -1.74 | -3.20 | 53.82 | 53.82 | 52.35 | 8902 |
| 1774473900 | 54.21 | 1.46 | 2.77 | 53.8 | 54.87 | 53.8 | 8089 |
| 1774387560 | 52.75 | -0.62 | -1.15 | 53.05 | 53.4 | 52.1 | 73990 |
| 1774300800 | 53.365 | 1.45 | 2.78 | 53.27 | 55 | 53.2 | 14653 |
| 1774041960 | 51.92 | -0.29 | -0.55 | 52.2 | 53.77 | 51.64 | 20765 |
| 1773955740 | 52.2075 | -1.58 | -2.93 | 53.17 | 53.17 | 51.701 | 27031 |
| 1773869340 | 53.7835 | -0.97 | -1.77 | 54.75 | 54.75 | 53.5085 | 9906 |
| 1773782700 | 54.75 | -0.4 | -0.73 | 55.11 | 55.5704 | 54.09 | 9123 |
| 1773696120 | 55.15 | -0.12 | -0.22 | 55.64 | 55.7 | 54.835 | 10883 |
| 1773437340 | 55.274 | 0.24 | 0.43 | 56.26 | 56.26 | 55.05 | 7345 |
| 1773350400 | 55.035 | -0.84 | -1.49 | 55.87 | 56.72 | 54.77 | 25210 |
| 1773264540 | 55.87 | -0.24 | -0.43 | 56.3 | 57.5 | 53.27 | 19885 |
| 1773178080 | 56.11 | 1.4 | 2.56 | 55.9501 | 57.1251 | 55.95 | 22364 |
| 1773091740 | 54.71 | 0.99 | 1.84 | 53.72 | 54.71 | 52.6 | 24093 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。