BP Plc Adrhedged【BPH】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.62	4.03200984918	64.98	68.72	64.98	924	66.00829502	SP
4	-0.56	-0.821596244131	68.16	72.1761	64.43	1361	67.97527941	SP
12	0.67	1.00104586882	66.93	75.34	64.43	1230	69.71965612	SP
26	6.86	11.2940401712	60.74	75.34	51.93	1041	64.18226004	SP
52	23.0974	51.9012372311	44.5026	75.34	44.5026	677	61.33287713	SP
156	17.11	33.8878985938	50.49	75.34	40.67	742	56.65993459	SP
260	17.11	33.8878985938	50.49	75.34	40.67	742	56.65993459	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	67.6	-1.09	-1.59	68.14	68.69	67.6	604
1780612200	68.6941	0.26	0.38	67.86	68.7	67.86	540
1780525800	68.4327	0.81	1.20	68.72	68.72	68.4327	222
1780439400	67.6188	0.63	0.93	66.9	67.6188	66.9	154
1780353000	66.9929	1.79	2.74	67.85	67.85	66.9929	416
1780093800	65.2035	0.22	0.34	64.98	65.709999	64.98	3288
1780007400	64.984399	-0.15	-0.24	65.4	65.4	64.43	3281
1779921000	65.1393	-1.41	-2.12	65.45	65.45	64.56	402
1779834600	66.55	-2.63	-3.80	66.41	66.55	65.78	3893
1779489000	69.1777	-0.88	-1.25	69.62	69.62	68.83	283
1779402600	70.0538	-0.46	-0.65	71.5	71.55	70.0538	1066
1779316200	70.5132	-1.66	-2.30	72.08	72.08	70.37	2833
1779229800	72.1761	1.17	1.64	71.32	72.1761	71.14	4126
1779143400	71.01	1.21	1.73	71.06	71.06	71.01	108
1778884200	69.8036	1.52	2.23	70.18	70.18	69.07	809
1778797800	68.281	0.59	0.88	68.07	68.281	68	213
1778711400	67.6876	-0.42	-0.62	67.57	67.73	67.5	503
1778625000	68.1108	0.72	1.07	71.92	71.92	68	793
1778538600	67.3904	1.5	2.28	66.08	67.3904	66.08	1852
1778279400	65.8869	-1.13	-1.69	68.16	68.16	65.8869	1073
1778193000	67.021	-1.1	-1.62	67.23	67.23	66.22	1514
1778106600	68.1224	-3.13	-4.39	71.25	71.25	68.1224	820
1778020200	71.2514	-0.61	-0.85	70.65	71.61	70.49	766
1777933800	71.8599	0.89	1.25	70.85	71.92	70.49	1160
1777674600	70.9722	-1.3	-1.79	71.45	71.45	70.83	922
1777588200	72.269	0.3	0.42	71.67	72.43	71.67	412
1777501800	71.97	0.84	1.19	71.62	71.97	71.49	4038
1777415400	71.1259	0.54	0.76	71.32	71.56	71.02	4245
1777329000	70.5887	-0.31	-0.44	71.94	71.94	70.5887	3680
1777069800	70.9028	-0.51	-0.72	71.41	71.41	70.75	3715
1776983400	71.4154	0.1	0.14	71.31	71.57	70.94	2453
1776897000	71.3172	0.5	0.70	72.93	72.93	71.22	264
1776810600	70.8194	1.67	2.41	67.23	70.8194	67.23	127
1776724200	69.1517	0.56	0.82	67.23	69.34	67.23	332
1776465000	68.5878	-4.55	-6.23	75.32	75.32	67.78	4589
1776378600	73.1417	2.64	3.75	71.26	73.1417	71.15	380
1776292200	70.5001	-0.12	-0.17	70.19	70.57	70.19	2152
1776205800	70.6225	-0.72	-1.00	70.53	70.6225	70.35	216
1776119400	71.3384	-0.32	-0.44	73.79	73.79	71.3384	697
1775860200	71.654	0.86	1.22	71.52	71.654	71.52	306
1775773800	70.79	-0.28	-0.40	71.55	72.79	70.79	1654
1775687400	71.0731	-2.69	-3.65	68.9	71.0731	68.9	882
1775601000	73.7671	-0.61	-0.82	73.83	74.37	73.57	758
1775514600	74.3794	0.42	0.57	74.79	74.79	73.67	209
1775169000	73.956	1.8	2.49	74.86	74.86	73.41	1006
1775082600	72.1579	-1.23	-1.67	73.37	73.51	71.64	306
1774996200	73.3852	-1.04	-1.40	75.34	75.34	72.57	1740
1774909800	74.4282	1.42	1.95	74.35	74.75	74.35	557
1774650600	73.0035	0.88	1.21	71.2	73.0035	71.2	262
1774564200	72.1276	1.47	2.08	71.27	72.1276	71.2	258
1774477800	70.6578	1.17	1.68	69.63	70.6578	69.63	277
1774391400	69.4927	1.92	2.84	68.91	69.4927	68.91	706
1774305000	67.5713	-2.36	-3.37	66.86	67.7	66.86	854
1774045800	69.9283	-1.19	-1.67	72.56	72.56	69.9283	624
1773959400	71.1181	1.18	1.69	71.51	72.25	71.1181	565
1773873000	69.9375	1.57	2.30	69.23	69.9375	69.23	208
1773786600	68.3647	1.21	1.81	68.17	69.05	68.17	419
1773700200	67.1506	-0.47	-0.69	66.93	67.55	66.93	1026
1773441000	67.6181	1.34	2.02	66.93	67.6181	66.879999	367
1773354600	66.279399	1.27	1.96	65.599999	66.279399	65.599999	455
1773268200	65.0078	2.43	3.89	63.77	65.0078	63.545	147
1773181800	62.5741	-1.03	-1.61	62.03	63.3201	62.03	784
1773095400	63.6006	0.08	0.13	63.8	64.379999	63.09	2390