株探米国株

PR
PKXNYSE

ポスコ・ホールディングスADR 日足四本値・時系列データ

63.27$
+1.17$
+1.88%
NY 06日 16:00
日本 07日 06:00
64.77$
+1.50$
+2.37%
NY 06日 19:20
日本 07日 09:20
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
65.49 (26/01/28)
39.40 (25/02/12)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 62.27 63.33 62.02 63.27 +1.17 +1.88% 86,223株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 61.56 62.64 61.55 62.10 +0.65 +1.06% 184,014株
26/02/04 63.52 63.52 60.81 61.45 -0.31 -0.50% 187,271株
26/02/03 62.03 62.72 60.87 61.76 +1.59 +2.64% 173,155株
26/02/02 59.17 60.82 58.98 60.17 +0.85 +1.43% 146,483株
26/01/30 59.70 60.05 58.83 59.32 -2.41 -3.90% 182,394株
26/01/29 63.09 63.60 60.00 61.73 -2.98 -4.61% 275,161株
26/01/28 65.12 65.49 64.13 64.71 +1.42 +2.24% 227,885株
26/01/27 62.03 63.50 62.03 63.29 +0.96 +1.54% 117,381株
26/01/26 63.67 63.67 62.33 62.33 -1.08 -1.70% 243,117株
26/01/23 62.62 63.71 62.02 63.41 +1.39 +2.24% 250,968株
26/01/22 61.11 62.31 61.11 62.02 +1.81 +3.01% 213,555株
26/01/21 60.59 60.78 59.56 60.21 +0.14 +0.23% 211,401株
26/01/20 58.77 60.29 58.67 60.07 +4.86 +8.80% 268,000株
26/01/16 56.60 56.60 55.15 55.21 -3.82 -6.47% 765,791株
26/01/15 60.08 60.30 58.84 59.03 -0.41 -0.69% 372,711株
26/01/14 58.96 59.74 58.90 59.44 -0.77 -1.28% 215,935株
26/01/13 59.20 60.66 59.14 60.21 +6.41 +11.9% 480,800株
26/01/12 53.21 54.20 53.21 53.80 +0.73 +1.38% 218,345株
26/01/09 52.06 53.16 52.06 53.07 +1.66 +3.23% 137,687株
26/01/08 51.87 52.06 51.18 51.41 -1.51 -2.85% 178,414株
26/01/07 53.52 53.75 52.61 52.92 -0.92 -1.71% 141,530株
26/01/06 52.75 54.09 52.60 53.84 +0.88 +1.66% 379,724株
26/01/05 53.02 53.25 52.42 52.96 -0.49 -0.92% 214,973株
26/01/02 52.51 53.45 52.16 53.45 +0.24 +0.45% 329,376株
25/12/31 53.21 53.40 53.01 53.21 -0.22 -0.41% 75,450株
25/12/30 53.48 53.91 53.30 53.43 -0.92 -1.69% 100,866株
25/12/29 54.49 54.78 54.20 54.35 +0.29 +0.54% 109,278株
25/12/26 53.82 54.31 53.78 54.06 -0.60 -1.10% 147,226株
25/12/24 53.92 54.94 53.92 54.66 +2.61 +5.01% 114,646株
25/12/23 51.75 52.27 51.72 52.05 +0.19 +0.37% 81,021株