
Pt Astra International TBK (PK) (PTAIY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.212 | -3.6678200692 | 5.78 | 6 | 5.55 | 20917 | 5.73294844 | DR |
4 | -0.432 | -7.2 | 6 | 6.43 | 5.5 | 35695 | 5.75450261 | DR |
12 | -0.8335 | -13.0203858471 | 6.4015 | 6.8 | 5.5 | 61142 | 6.02020058 | DR |
26 | -0.852 | -13.2710280374 | 6.42 | 7.37 | 5.5 | 45899 | 6.21236312 | DR |
52 | -0.742 | -11.7591125198 | 6.31 | 7.37 | 5 | 61427 | 6.06170522 | DR |
156 | -2.2521 | -28.7988644646 | 7.8201 | 10.759 | 5 | 42146 | 7.1112618 | DR |
260 | -3.072 | -35.5555555556 | 8.64 | 10.759 | 3.7 | 49173 | 6.9664214 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740522480 | 5.5679999 | -0.11 | -1.97 | 5.584 | 5.6 | 5.55 | 16268 |
1740435600 | 5.68 | -0.01 | -0.20 | 5.67 | 5.78 | 5.5599999 | 13268 |
1740176400 | 5.6914999 | -0.11 | -1.87 | 5.6 | 6 | 5.6 | 31291 |
1740090480 | 5.8 | 0.09 | 1.58 | 5.63 | 5.98 | 5.63 | 16833 |
1740003960 | 5.71 | -0.11 | -1.89 | 5.775 | 5.775 | 5.61 | 26264 |
1739917740 | 5.82 | -0.07 | -1.19 | 5.78 | 5.8999 | 5.78 | 16927 |
1739572020 | 5.89 | 0.17 | 2.97 | 5.855 | 5.89 | 5.64 | 13452 |
1739485320 | 5.72 | 0.05 | 0.88 | 5.795 | 5.841 | 5.68 | 19530 |
1739398920 | 5.67 | -0.06 | -1.05 | 5.88 | 5.88 | 5.65 | 13536 |
1739312940 | 5.73 | 0.12 | 2.14 | 5.75 | 5.85 | 5.6501 | 30473 |
1739226000 | 5.61 | 0.06 | 1.08 | 5.622 | 5.7325 | 5.55 | 184952 |
1738967160 | 5.55 | -0.14 | -2.46 | 5.5 | 5.75 | 5.5 | 49007 |
1738880400 | 5.69 | -0.13 | -2.23 | 5.75 | 5.79 | 5.6 | 18431 |
1738794000 | 5.82 | -0.14 | -2.35 | 5.8099999 | 6.065 | 5.8 | 19894 |
1738708080 | 5.96 | 0.09 | 1.55 | 5.936 | 6.08 | 5.84 | 13095 |
1738621740 | 5.8692 | -0.12 | -1.95 | 5.8 | 5.97 | 5.8 | 32721 |
1738362000 | 5.986 | 0.01 | 0.18 | 6.09 | 6.09 | 5.8099999 | 32059 |
1738276080 | 5.975 | 0.02 | 0.42 | 5.912 | 6.08 | 5.8 | 33175 |
1738189740 | 5.95 | 0.04 | 0.68 | 6.18 | 6.18 | 5.87 | 20764 |
1738103280 | 5.91 | -0.19 | -3.11 | 6 | 6.43 | 5.9 | 92541 |
1738016820 | 6.1 | -0.19 | -3.02 | 5.93 | 6.19 | 5.93 | 151082 |
1737757440 | 6.29 | 0.04 | 0.64 | 6.4898999 | 6.49 | 6.0201 | 64336 |
1737671220 | 6.25 | 0.05 | 0.81 | 6.2699999 | 6.2699999 | 5.88 | 48438 |
1737584640 | 6.2 | 0.09 | 1.56 | 6.1645 | 6.4999 | 6.0199999 | 25611 |
1737498540 | 6.105 | 0.12 | 1.92 | 6.24 | 6.24 | 5.95 | 110158 |
1737152880 | 5.99 | -0.04 | -0.66 | 5.965 | 6.18 | 5.965 | 58415 |
1737066420 | 6.03 | 0.03 | 0.50 | 5.93 | 6.1 | 5.86 | 106046 |
1736979720 | 6 | 0.17 | 2.92 | 5.93 | 6.13 | 5.84 | 45731 |
1736893380 | 5.83 | -0.02 | -0.34 | 5.87 | 6.05 | 5.82 | 195101 |
1736806800 | 5.85 | 0.01 | 0.17 | 5.8 | 6.03 | 5.74 | 73333 |
1736547720 | 5.84 | -0.1 | -1.68 | 5.8099999 | 6.29 | 5.8099999 | 44968 |
1736375340 | 5.94 | -0.09 | -1.56 | 6 | 6.1 | 5.87 | 213456 |
1736288940 | 6.034 | -0.04 | -0.59 | 6.09 | 6.3 | 5.95 | 24235 |
1736202360 | 6.07 | 0.03 | 0.50 | 6.2859999 | 6.2859999 | 5.9301 | 75246 |
1735942980 | 6.04 | -0.04 | -0.66 | 6.35 | 6.35 | 5.9001 | 31560 |
1735856700 | 6.08 | 0.19 | 3.23 | 6.0599999 | 6.3 | 5.99 | 81819 |
1735683960 | 5.89 | 0.02 | 0.34 | 5.6401 | 6.05 | 5.64 | 18196 |
1735597740 | 5.87 | -0.13 | -2.17 | 5.82 | 6.07 | 5.82 | 82868 |
1735338000 | 6 | 0.05 | 0.84 | 6 | 6.03 | 5.98 | 133729 |
1735252020 | 5.95 | 0.03 | 0.51 | 5.85 | 6.0599 | 5.79 | 91565 |
1735078200 | 5.92 | -0.21 | -3.43 | 6.0115 | 6.1 | 5.84 | 79774 |
1734992400 | 6.13 | 0.17 | 2.85 | 6.0605 | 6.33 | 5.975 | 70168 |
1734733200 | 5.96 | 0.04 | 0.76 | 5.8 | 6.09 | 5.8 | 56945 |
1734646800 | 5.915 | -0.23 | -3.66 | 5.8 | 6.1999 | 5.8 | 67054 |
1734560940 | 6.14 | 0.02 | 0.33 | 6.45 | 6.45 | 5.85 | 87102 |
1734474360 | 6.12 | -0.17 | -2.70 | 6.3699 | 6.37 | 6.08 | 23995 |
1734388140 | 6.29 | -0.07 | -1.02 | 6.39 | 6.42 | 6.25 | 139091 |
1734128940 | 6.355 | 0.08 | 1.19 | 6.15 | 6.46 | 6.15 | 56358 |
1734042480 | 6.28 | -0.2 | -3.09 | 6.14 | 6.62 | 6.14 | 36975 |
1733955900 | 6.48 | 0.03 | 0.47 | 6.36 | 6.605 | 6.36 | 127117 |
1733869200 | 6.45 | -0.03 | -0.43 | 6.4501 | 6.62 | 6.45 | 28193 |
1733782800 | 6.478 | 0.24 | 3.81 | 6.57 | 6.595 | 6.33 | 61788 |
1733523600 | 6.24 | -0.2 | -3.11 | 6.55 | 6.74 | 6.24 | 29984 |
1733437500 | 6.44 | 0.09 | 1.42 | 6.35 | 6.51 | 6.35 | 40906 |
1733350980 | 6.35 | 0.2 | 3.25 | 6.506 | 6.8 | 6.32 | 62211 |
1733264700 | 6.15 | -0.13 | -2.07 | 6.4015 | 6.4015 | 6.15 | 41016 |
1733178180 | 6.28 | -0.07 | -1.10 | 5.9901 | 6.44 | 5.9901 | 78478 |
1732918200 | 6.35 | 0.06 | 0.95 | 6.54 | 6.54 | 6.17 | 32039 |
1732746540 | 6.29 | -0.03 | -0.47 | 6.431 | 6.779 | 6.28 | 21239 |
1732660140 | 6.32 | -0.12 | -1.79 | 6.3 | 6.44 | 5.99 | 40838 |
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