FTSE Altria Group【SSMOU】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-24.94	-1.6539997082	1507.86	1507.86	1429.92	IX
4	36.45	2.51992782429	1446.47	1558.56	1425.31	IX
12	64.11	4.51857542589	1418.81	1558.56	1318.67	IX
26	260.63	21.323090265	1222.29	1558.56	1146.45	IX
52	240.31	19.339132954	1242.61	1558.56	1146.45	IX
156	417.13	39.1381041293	1065.79	1558.56	1049.65	IX
260	417.13	39.1381041293	1065.79	1558.56	1049.65	IX

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1780590600	1483.55	4.61	0.31	1472.8699	1491.72	1472.8699
1780504200	1478.94	29.96	2.07	1450.66	1492.35	1450.66
1780417800	1448.98	8.8	0.61	1438.3	1450.24	1429.92
1780331400	1440.18	-23.05	-1.58	1457.78	1466.3699	1435.58
1780072200	1463.23	-48.82	-3.23	1507.8599	1507.8599	1463.02
1779985800	1512.05	-4.61	-0.30	1510.79	1522.73	1508.9
1779899400	1516.66	1.89	0.12	1516.24	1530.9	1509.95
1779813000	1514.77	-31.22	-2.02	1548.29	1552.48	1506.18
1779467400	1545.99	-5.24	-0.34	1544.31	1551.85	1539.7
1779381000	1551.23	1.05	0.07	1536.35	1558.56	1536.35
1779294600	1550.18	-1.26	-0.08	1550.39	1556.67	1542.22
1779208200	1551.44	15.09	0.98	1544.52	1553.32	1534.05
1779121800	1536.35	17.39	1.14	1531.32	1540.54	1523.3599
1778862600	1518.96	4.82	0.32	1517.08	1530.9	1513.72
1778776200	1514.14	26.5	1.78	1498.85	1517.28	1497.59
1778689800	1487.64	16.45	1.12	1464.28	1492.35	1464.28
1778603400	1471.19	31.84	2.21	1437.46	1473.71	1437.46
1778517000	1439.35	-5.23	-0.36	1427.19	1443.1199	1425.31
1778257800	1444.58	-7.13	-0.49	1446.47	1459.67	1443.96
1778171400	1451.71	-38.34	-2.57	1470.14	1470.14	1450.66
1778085000	1490.05	-38.13	-2.50	1525.04	1525.04	1479.15
1777998600	1528.18	-7.33	-0.48	1538.03	1546.41	1523.3599
1777653000	1535.51	37.08	2.47	1522.1	1555.63	1522.1
1777566600	1498.43	62.65	4.36	1428.8699	1541.17	1428.8699
1777480200	1435.78	11.41	0.80	1420.49	1435.78	1416.3
1777393800	1424.3699	41.17	2.98	1382.78	1425.6199	1382.78
1777307400	1383.2	-16.13	-1.15	1401.22	1401.22	1372.41
1777048200	1399.33	8.59	0.62	1406.8699	1411.27	1392.1
1776961800	1390.74	26.61	1.95	1365.6	1390.95	1365.6
1776875400	1364.13	7.54	0.56	1354.49	1375.45	1354.49
1776789000	1356.59	3.98	0.29	1353.66	1360.15	1343.6
1776702600	1352.6099	3.14	0.23	1344.44	1365.39	1344.44
1776443400	1349.47	-0.41	-0.03	1360.57	1360.57	1342.76
1776357000	1349.88	-4.82	-0.36	1349.68	1366.8599	1346.53
1776270600	1354.7	-11.32	-0.83	1374.82	1374.82	1346.95
1776184200	1366.02	-25.56	-1.84	1399.75	1399.75	1359.94
1776097800	1391.58	-11.73	-0.84	1411.69	1415.67	1391.58
1775838600	1403.31	-1.89	-0.13	1413.3699	1423	1401.63
1775752200	1405.2	28.81	2.09	1399.54	1405.41	1378.59
1775665800	1376.39	-29.02	-2.06	1388.02	1388.02	1349.26
1775579400	1405.41	17.39	1.25	1394.3	1414.83	1392.83
1775147400	1388.02	26.82	1.97	1371.88	1395.98	1371.88
1775061000	1361.2	-29.96	-2.15	1382.57	1382.57	1334.38
1774974600	1391.16	-10.06	-0.72	1404.15	1408.97	1387.6
1774888200	1401.22	6.08	0.44	1392.83	1405.2	1388.23
1774632600	1395.14	36.87	2.71	1353.8699	1395.45	1353.8699
1774546200	1358.27	14.25	1.06	1336.27	1363.5	1336.27
1774459800	1344.02	-16.76	-1.23	1347.58	1347.58	1318.67
1774373400	1360.78	6.29	0.46	1349.05	1372.09	1348.21
1774287000	1354.49	-1.47	-0.11	1350.72	1357.85	1342.55
1774027800	1355.96	-13.41	-0.98	1363.29	1372.51	1350.3
1773941400	1369.3699	-3.98	-0.29	1364.55	1377.75	1361.83
1773855000	1373.35	-37.92	-2.69	1403.1	1403.1	1370.84
1773768600	1411.27	-12.57	-0.88	1414.83	1426.15	1397.8599
1773682200	1423.84	-3.77	-0.26	1422.38	1435.3699	1418.6
1773423000	1427.6099	19.06	1.35	1418.81	1429.92	1417.77
1773336600	1408.55	16.76	1.20	1389.9	1411.27	1375.24
1773250200	1391.79	-9.63	-0.69	1406.66	1406.66	1375.8599
1773163800	1401.42	1.88	0.13	1404.57	1406.98	1388.64
1773077400	1399.54	14.25	1.03	1393.46	1401.84	1384.04
1772818200	1385.29	-11.53	-0.83	1403.31	1403.52	1381.94
1772731800	1396.82	-30.37	-2.13	1427.19	1427.19	1386.13