POSCO Holdings Inc (P1KX34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.0881057268722 | 68.1 | 68.1 | 67.34 | 33 | 67.75454545 | DR |
4 | -3.65 | -5.0913656019 | 71.69 | 71.69 | 66.15 | 262 | 68.06633238 | DR |
12 | -20.16 | -22.8571428571 | 88.2 | 88.2 | 66.15 | 169 | 68.73289494 | DR |
26 | -23.99 | -26.0675866565 | 92.03 | 92.7 | 66.15 | 122 | 74.34584767 | DR |
52 | -31.96 | -31.96 | 100 | 104 | 66.15 | 149 | 87.19526434 | DR |
156 | -8.21 | -10.7672131148 | 76.25 | 157.6 | 49.11 | 211 | 90.80376173 | DR |
260 | -0.59 | -0.859682354655 | 68.63 | 157.6 | 49.11 | 216 | 91.2315166 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736890140 | 67.34 | 0 | 0.00 | 67.34 | 67.34 | 67.34 | 0 |
1736803740 | 67.34 | -0.76 | -1.12 | 67.34 | 67.34 | 67.34 | 30 |
1736544540 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
1736458140 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
1736371740 | 68.1 | -0.17 | -0.25 | 68.1 | 68.1 | 68.1 | 36 |
1736285340 | 68.27 | 0 | 0.00 | 68.27 | 68.27 | 68.27 | 0 |
1736198940 | 68.27 | 0.44 | 0.65 | 67.8 | 68.34 | 67.8 | 1005 |
1735939740 | 67.83 | 1.68 | 2.54 | 67.76 | 67.83 | 67.76 | 1000 |
1735853400 | 66.15 | -3.83 | -5.47 | 66.15 | 66.15 | 66.15 | 5 |
1735594200 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 1 |
1735335000 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
1735248600 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
1734989400 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
1734730200 | 69.98 | 0 | 0.00 | 69.98 | 69.98 | 69.98 | 0 |
1734643800 | 69.98 | -1.71 | -2.39 | 69.98 | 69.98 | 69.98 | 1 |
1734557400 | 71.69 | 0.5 | 0.70 | 71.69 | 71.69 | 71.69 | 16 |
1734470940 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
1734384540 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
1734125340 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
1734038940 | 71.19 | 0 | 0.00 | 71.19 | 71.19 | 71.19 | 0 |
1733952540 | 71.19 | -0.26 | -0.36 | 71.19 | 71.19 | 71.19 | 2 |
1733866140 | 71.45 | 0.47 | 0.66 | 71.45 | 71.45 | 71.45 | 3 |
1733779800 | 70.98 | 0 | 0.00 | 70.98 | 70.98 | 70.98 | 0 |
1733520600 | 70.98 | 0.57 | 0.81 | 70.82 | 70.98 | 70.74 | 112 |
1733434200 | 70.41 | -2.09 | -2.88 | 70.35 | 71.61 | 70.35 | 144 |
1733347800 | 72.5 | -13.72 | -15.91 | 72.93 | 73.08 | 72.5 | 161 |
1733261400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1733175000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1732915800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1732829400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1732743000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1732656600 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1732570200 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1732311000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1732224600 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1732051800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1731965400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1731619800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1731533400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1731447000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1731360600 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1731101400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1731015000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1730928600 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1730842200 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1730755800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1730496600 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1730410200 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1730323800 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1730237400 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1730151000 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
1729891800 | 86.22 | -1.62 | -1.84 | 85.86 | 86.22 | 85.86 | 14 |
1729805400 | 87.84 | 0 | 0.00 | 87.84 | 87.84 | 87.84 | 0 |
1729719000 | 87.84 | -0.27 | -0.31 | 88.2 | 88.2 | 87.84 | 2 |
1729632540 | 88.11 | 0 | 0.00 | 88.11 | 88.11 | 88.11 | 0 |
1729546140 | 88.11 | -0.01 | -0.01 | 88.11 | 88.11 | 88.11 | 1 |
1729256400 | 88.12 | 0 | 0.00 | 88.12 | 88.12 | 88.12 | 0 |
1729170000 | 88.12 | 0 | 0.00 | 88.12 | 88.12 | 88.12 | 0 |
1729083600 | 88.12 | 0 | 0.00 | 88.12 | 88.12 | 88.12 | 0 |
1728997200 | 88.12 | 0 | 0.00 | 88.12 | 88.12 | 88.12 | 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