BAE Systems Plc【BA.】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	-112	-5.71866224151	1958.5	1962.5	1815	8025210	1850.54822693	DE
4	-114.5	-5.83885772565	1961	2045	1815	5878677	1921.97394901	DE
12	-246.5	-11.7773530817	2093	2307	1815	6286918	2047.66893223	DE
26	130.5	7.6048951049	1716	2360	1679	6721505	2066.52547088	DE
52	-89	-4.59829501421	1935.5	2360	1588.5	6201511	1951.3216411	DE
156	878.1	90.6753407683	968.4	2360	883.4	6534949	1500.52910798	DE
260	1314.1	246.825694966	532.4	2360	514.8	7067656	1168.05969271	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	1846.5	6.5	0.35	1855	1868	1841.5	17422621
1781800200	1840	-25	-1.34	1854	1867.5	1815	9071460
1781713800	1865	4.5	0.24	1872	1881	1848.5	4617051
1781627400	1860.5	40	2.20	1838	1876.5	1831.5	5596465
1781541000	1820.5	-90.5	-4.74	1918.5	1921.5	1819.5	14216699
1781281800	1911	-31.5	-1.62	1958.5	1962.5	1885.5	6624373
1781195400	1942.5	2.5	0.13	1938	1976.5	1928.5	7824855
1781109000	1940	6.5	0.34	1941.5	1964.5	1921.5	3391595
1781022600	1933.5	-16.5	-0.85	1952.5	1962.5	1926	4406901
1780936200	1950	19.5	1.01	1907.5	1966	1900	4115308
1780677000	1930.5	14.5	0.76	1924	1953.5	1922	3358228
1780590600	1916	16	0.84	1900	1923	1883.5	4404830
1780504200	1900	-8.5	-0.45	1894	1920.5	1888	3858588
1780417800	1908.5	-12.5	-0.65	1933	1942.5	1894.5	3162153
1780331400	1921	-102	-5.04	2012	2020	1912	4977723
1780072200	2023	4	0.20	2029	2045	2019	11458115
1779985800	2019	53.5	2.72	1964.5	2027	1964.5	6261908
1779899400	1965.5	-24.5	-1.23	1976	1992.5	1955.5	6068424
1779813000	1990	-3.5	-0.18	1984.5	2017	1969.5	3840801
1779467400	1993.5	40.5	2.07	1961	1995.5	1945.5	4439377
1779381000	1953	27	1.40	1930	1961	1918	4026556
1779294600	1926	24	1.26	1900	1930.5	1878.5	4326169
1779208200	1902	21.5	1.14	1885	1942	1883	4109331
1779121800	1880.5	30	1.62	1845	1890.5	1837.5	5800956
1778862600	1850.5	-72.5	-3.77	1928	1930.5	1846.5	5593820
1778776200	1923	-5.5	-0.29	1932	1944.5	1910	4032004
1778689800	1928.5	2.5	0.13	1951.5	1955	1882	4735481
1778603400	1926	2.5	0.13	1900	1935	1894	5936943
1778517000	1923.5	-10.3	-0.53	1942.5	1949.5	1883.5	6068703
1778257800	1933.8	-58	-2.91	1999.6	2002.5	1932.8	5752281
1778171400	1991.8	-97.7	-4.68	2084	2084	1961.8	7276131
1778085000	2089.5	12.5	0.60	2094.5	2117.5	2063.5	6137551
1777998600	2077	42.5	2.09	2034.5	2088	2024	4295086
1777653000	2034.5	-8	-0.39	2020	2036.5	2014	2194638
1777566600	2042.5	41.5	2.07	2000	2049	1988	17088980
1777480200	2001	-45.5	-2.22	2046	2050.5	1992	7114109
1777393800	2046.5	10.5	0.52	2046.5	2057.5	2027	3284560
1777307400	2036	15.5	0.77	2017.5	2050	2015	3415918
1777048200	2020.5	-59.5	-2.86	2070.5	2071	2011.5	11314691
1776961800	2080	-33	-1.56	2053	2092.5	2046	5995565
1776875400	2113	-32	-1.49	2155	2164.5	2113	4031475
1776789000	2145	-94.5	-4.22	2239.5	2245.5	2138	7301983
1776702600	2239.5	-16	-0.71	2247	2250.5	2225	3872094
1776443400	2255.5	39	1.76	2227.5	2300.5	2215.5	24645734
1776357000	2216.5	-35	-1.55	2255.5	2260	2210	2807767
1776270600	2251.5	20	0.90	2235.5	2263.5	2220	3249524
1776184200	2231.5	-14	-0.62	2238.5	2239.5	2203	5085766
1776097800	2245.5	51.5	2.35	2197	2257.5	2187.5	3979528
1775838600	2194	-75	-3.31	2259.5	2283.5	2176.5	10384421
1775752200	2269	-19.5	-0.85	2299	2303.5	2258.5	3807298
1775665800	2288.5	17	0.75	2300	2305	2250.5	7693758
1775579400	2271.5	-17.5	-0.76	2296	2296	2249.5	3912992
1775147400	2289	-6	-0.26	2275	2302	2261	9489212
1775061000	2295	95	4.32	2228	2307	2207	9091470
1774974600	2200	68	3.19	2109	2200	2109	7878135
1774888200	2132	65	3.14	2045	2139	2034	9786239
1774632600	2067	-26	-1.24	2093	2096	2051	4855701
1774546200	2093	-63	-2.92	2137	2150	2093	9078187
1774459800	2156	29	1.36	2155	2167	2131	5218363
1774373400	2127	-13	-0.61	2124	2129	2083	10641386
1774287000	2140	-110	-4.89	2185	2210	2140	12763875