[5412 東証1部外国] ポスコ 普通株式米国預託証券 日足 時系列データ

[5412 東証1部外国] ポスコ 普通株式米国預託証券 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-113985.004330.003845.004285.0020808529000
2015-12-104180.004300.004180.004265.0018307734800
2015-12-094220.004395.004220.004250.0010704538850
2015-12-084395.004395.004255.004255.0010604568800
2015-12-074490.004490.004455.004465.00275012308250
2015-12-044445.004455.004445.004455.0012105387450
2015-12-034570.004570.004435.004510.00356015917600
2015-12-024570.004650.004510.004510.00294013470700
2015-12-014450.004600.004435.004550.00237010633500
2015-11-304445.004445.004400.004415.00430019037300
2015-11-274480.004500.004470.004470.0018508287500
2015-11-264370.004500.004370.004500.0015707026550
2015-11-254365.004460.004365.004440.0018007976850
2015-11-244375.004400.004325.004335.0017607670100
2015-11-204500.004500.004415.004445.00453020250350
2015-11-194360.004410.004350.004405.00630027533100
2015-11-184390.004410.004355.004360.00414018167750
2015-11-174285.004425.004285.004425.00935040921600
2015-11-164300.004315.004260.004280.00406017421350
2015-11-134465.004465.004340.004440.008903931050
2015-11-124520.004570.004460.004465.00223010015950
2015-11-114495.004500.004450.004450.0014906676100
2015-11-104585.004585.004495.004495.0018308317800
2015-11-094795.004795.004655.004655.008003727250
2015-11-064810.004810.004810.004810.0080384800
2015-11-054880.004880.004880.004880.0050244000
2015-11-044900.004950.004900.004950.002301127500
2015-11-024715.004715.004715.004715.00100471500
2015-10-304785.004785.004785.004785.0050239250
2015-10-2900
2015-10-284830.005050.004830.005050.0080397400
2015-10-275000.005000.005000.005000.001050000
2015-10-265130.005130.005000.005000.002001011500
2015-10-234840.005150.004840.005150.0050250600
2015-10-2200
2015-10-2100
2015-10-2000
2015-10-1900
2015-10-1600
2015-10-1500
2015-10-1400
2015-10-134800.004850.004800.004850.00100482500
2015-10-0900
2015-10-084420.004420.004420.004420.003001326000
2015-10-074500.004500.004500.004500.00130585000
2015-10-0600
2015-10-0500
2015-10-024300.004300.004300.004300.00100430000
2015-10-014150.004300.004150.004300.004001705000
2015-09-3000
2015-09-294180.004180.004180.004180.001041800
2015-09-284350.004350.004350.004350.002087000
2015-09-254180.004180.004180.004180.003001254000
2015-09-2400
2015-09-1800
2015-09-1700
2015-09-1600
2015-09-1500
2015-09-1400
2015-09-1100
2015-09-104865.004865.004865.004865.001048650
2015-09-094700.004700.004700.004700.002094000
2015-09-0800
2015-09-0700
2015-09-0400
2015-09-034650.004650.004650.004650.00100465000
2015-09-0200
2015-09-014645.004645.004645.004645.0050232250
2015-08-3100
2015-08-284710.004710.004710.004710.001047100
2015-08-274480.004480.004480.004480.002089600
2015-08-264270.004270.004210.004210.00170725300
2015-08-2500
2015-08-244600.004740.004600.004740.0070324800
2015-08-214800.004800.004780.004780.002095800
2015-08-204800.004800.004800.004800.00110528000
2015-08-194860.004860.004860.004860.002097200
2015-08-1800
2015-08-174860.004860.004860.004860.002097200
2015-08-145030.005030.004950.004950.0080399300
2015-08-1300
2015-08-1200
2015-08-1100
2015-08-1000
2015-08-0700
2015-08-0600
2015-08-0500
2015-08-045020.005250.005020.005250.002301203900
2015-08-035150.005150.005150.005150.00100515000
2015-07-3100
2015-07-305150.005180.005150.005180.0030155100
2015-07-295010.005060.005010.005020.00110553600
2015-07-285400.005400.005090.005090.009905056900
2015-07-275080.005080.005020.005020.00110553600
2015-07-245110.005350.005100.005150.005803001100
2015-07-235200.005220.005200.005220.0080417000
2015-07-225310.005350.005310.005350.00130693900
2015-07-215590.005680.005350.005350.00120665600
2015-07-175410.005410.005350.005350.0060322300
2015-07-165710.005710.005500.005500.002901600800
2015-07-1500
2015-07-1400
2015-07-1300
2015-07-105540.005550.005540.005550.002101164400
2015-07-095700.005700.005450.005500.001801001100
2015-07-0800
2015-07-075950.005950.005710.005710.002401398900
2015-07-066040.006040.006000.006000.0060360400
2015-07-0300
2015-07-026200.006200.006200.006200.0060372000
2015-07-015970.005970.005970.005970.004302567100
2015-06-306000.006000.006000.006000.0020120000
2015-06-296040.006110.006040.006110.00100606800
2015-06-2600
2015-06-2500
2015-06-246300.006300.006300.006300.001063000
2015-06-236300.006300.006300.006300.0060378000
2015-06-226100.006240.006100.006140.003001856800
2015-06-1900
2015-06-186140.006140.005990.005990.0040241400
2015-06-176050.006110.006010.006020.0050302400
2015-06-166270.006270.006050.006150.0015809800800
2015-06-156310.006310.006080.006170.006203785200
2015-06-1200
2015-06-116230.006230.006230.006230.00150934500
2015-06-106260.006260.006200.006200.00130813200
2015-06-096390.006650.006320.006320.00140896800
2015-06-086370.006650.006290.006340.004502856400
2015-06-056650.006660.006400.006400.0013408674000
2015-06-046790.006790.006570.006570.00203013650500
2015-06-036770.006780.006770.006780.00110744800
2015-06-026630.006630.006630.006630.0060397800
2015-06-0100
2015-05-296660.006730.006660.006730.002701810100
2015-05-286800.006800.006640.006640.005803858500
2015-05-276800.006800.006790.006790.004402988600
2015-05-266700.006700.006700.006700.00100670000
2015-05-2500
2015-05-2200
2015-05-216970.006970.006970.006970.001069700
2015-05-2000
2015-05-1900
2015-05-1800
2015-05-156980.007000.006820.006820.00284019692500
2015-05-1400
2015-05-1300
2015-05-1200
2015-05-117060.007060.007060.007060.0050353000
2015-05-0800
2015-05-0700
2015-05-0100
2015-04-307000.007000.007000.007000.00100700000
2015-04-2800
2015-04-2700
2015-04-246990.006990.006990.006990.0030209700
2015-04-236790.006790.006790.006790.00100679000
2015-04-2200
2015-04-216890.006890.006890.006890.001501033500
2015-04-2000
2015-04-1700
2015-04-1600
2015-04-1500
2015-04-146870.006870.006870.006870.002501717500
2015-04-1300
2015-04-1000
2015-04-0900
2015-04-0800
2015-04-076590.006770.006590.006670.002901931200
2015-04-0600
2015-04-0300
2015-04-0200
2015-04-016440.006530.006440.006530.0020129700
2015-03-316490.006490.006490.006490.001064900
2015-03-306890.006890.006890.006890.0020137800
2015-03-2700
2015-03-266860.006860.006860.006860.002501715000
2015-03-256830.006840.006830.006840.001701161800
2015-03-246800.006800.006800.006800.003002040000
2015-03-2300
2015-03-2000
2015-03-196970.006970.006820.006850.0011507869100
2015-03-186810.006810.006810.006810.001068100
2015-03-176790.006790.006790.006790.0050339500
2015-03-167000.007000.006860.006960.0080556300
2015-03-1300
2015-03-1200
2015-03-1100
2015-03-1000
2015-03-097310.007310.007310.007310.001073100
2015-03-0600
2015-03-0500
2015-03-047430.007520.007430.007520.00100747500
2015-03-037320.007320.007170.007170.001501090500
2015-03-0200
2015-02-277350.007350.007350.007350.0050367500
2015-02-2600
2015-02-257180.007300.007180.007300.004703377000
2015-02-247160.007160.007160.007160.00100716000
2015-02-2300
2015-02-2000
2015-02-1900
2015-02-187130.007130.007130.007130.0050356500
2015-02-1700
2015-02-167140.007140.007120.007120.001801283200
2015-02-1300
2015-02-1200
2015-02-1000
2015-02-097100.007100.007100.007100.001071000
2015-02-067080.007080.007050.007050.007605379300
2015-02-0500
2015-02-0400
2015-02-0300
2015-02-026810.006810.006710.006710.002701814700
2015-01-307010.007160.006910.006910.0010807567600
2015-01-297210.007210.007210.007210.001072100
2015-01-2800
2015-01-277260.007260.007250.007250.0010107332500
2015-01-267250.007250.007250.007250.002501812500
2015-01-2300
2015-01-2200
2015-01-2100
2015-01-2000
2015-01-1900
2015-01-1600
2015-01-1500
2015-01-1400
2015-01-137600.007600.007600.007600.00135010260000
2015-01-097700.007700.007700.007700.0050385000
2015-01-0800
2015-01-0700
2015-01-0600
2015-01-057700.007700.007700.007700.001077000
2014-12-3000
2014-12-2900
2014-12-268030.008030.008030.008030.001080300
2014-12-2500
2014-12-2400
2014-12-227710.007710.007620.007620.00182013870200
2014-12-1900
2014-12-1800
2014-12-1700
2014-12-1600
2014-12-1500
2014-12-1200
2014-12-1100
2014-12-107710.007710.007710.007710.008306399300
2014-12-0900
2014-12-088100.008120.008100.008120.003102517000
2014-12-057930.007930.007930.007930.00100793000
2014-12-048000.008150.008000.008010.004003231000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter