British American Tobacco Plc【BATS】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	-2.36636382844	4733	4803	4524	3358789	4666.4332368	DE
4	332	7.74073210539	4289	4803	4276	4065979	4523.78296515	DE
12	262	6.0105528791	4359	5004	4074	4148147	4475.24110629	DE
26	424	10.1024541339	4197	5004	3961	4343651	4430.06312238	DE
52	1138	32.6729830606	3483	5004	3481	4378181	4232.16608131	DE
156	2006	76.7112810707	2615	5004	2233	4659411	3199.67311202	DE
260	1797	63.6331444759	2824	5004	2233	4234057	3151.24122754	DE

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	出来高
1783096200	4621	-13	-0.28	4633	4647	4577	1041183
1783009800	4634	98	2.16	4576	4678	4564	2905648
1782923400	4536	-141	-3.01	4656	4658	4524	2936692
1782837000	4677	-40	-0.85	4708	4766	4660	5031518
1782750600	4717	-34	-0.72	4736	4743	4630	2250813
1782491400	4751	53	1.13	4733	4803	4729	3669274
1782405000	4698	20	0.43	4667	4724	4621	2828525
1782318600	4678	93	2.03	4585	4678	4566	2640523
1782232200	4585	139	3.13	4482	4609	4471	3728497
1782145800	4446	109	2.51	4349	4449	4348	2874606
1781886600	4337	-63	-1.43	4440	4464	4332	15041052
1781800200	4400	-71	-1.59	4470	4491	4392	4774441
1781713800	4471	-117	-2.55	4563	4581	4449	4779139
1781627400	4588	15	0.33	4505	4609	4505	3232636
1781541000	4573	-58	-1.25	4623	4643	4573	3708924
1781281800	4631	47	1.03	4534	4653	4532	4229646
1781195400	4584	18	0.39	4575	4629	4561	3239649
1781109000	4566	91	2.03	4472	4566	4466	2357470
1781022600	4475	6	0.13	4486	4489	4404	5340459
1780936200	4469	65	1.48	4458	4524	4444	2514055
1780677000	4404	84	1.94	4289	4427	4276	3236013
1780590600	4320	-82	-1.86	4341	4373	4294	1985183
1780504200	4402	-64	-1.43	4469	4489	4360	2926371
1780417800	4466	-115	-2.51	4508	4518	4370	3414331
1780331400	4581	-10	-0.22	4581	4629	4573	2159037
1780072200	4591	-116	-2.46	4620	4657	4554	14692258
1779985800	4707	-66	-1.38	4742	4755	4689	2186329
1779899400	4773	-47	-0.98	4743	4796	4732	4943806
1779813000	4820	-55	-1.13	4886	4919	4805	4814269
1779467400	4875	-17	-0.35	4873	4893	4820	2016566
1779381000	4892	0	0.00	4840	4951	4819	2073295
1779294600	4892	-9	-0.18	4885	4956	4858	2292065
1779208200	4901	-25	-0.51	4940	4965	4875	1895728
1779121800	4926	62	1.27	4879	4969	4874	2498299
1778862600	4864	-98	-1.98	4980	5004	4836	5305530
1778776200	4962	155	3.22	4852	4962	4851	3892546
1778689800	4807	173	3.73	4665	4813	4660	5668388
1778603400	4634	255	5.82	4393	4640	4363	4284181
1778517000	4379	112	2.62	4308	4388	4298	3983228
1778257800	4267	-19	-0.44	4277	4294	4235	2086213
1778171400	4286	-104	-2.37	4360	4377	4277	1944988
1778085000	4390	84	1.95	4350	4445	4350	2818695
1777998600	4306	-23	-0.53	4290	4352	4290	2661367
1777653000	4329	6	0.14	4300	4358	4267	1161767
1777566600	4323	64	1.50	4273	4358	4232	3415356
1777480200	4259	-53	-1.23	4315	4320	4259	4410329
1777393800	4312	76	1.79	4228	4312	4228	15501908
1777307400	4236	-66	-1.53	4284	4292	4230	3730953
1777048200	4302	96	2.28	4255	4371	4246	3493070
1776961800	4206	63	1.52	4168	4223	4146	3041350
1776875400	4143	32	0.78	4079	4143	4074	3662463
1776789000	4111	-113	-2.68	4200	4221	4111	1856681
1776702600	4224	82	1.98	4187	4226	4172	9695653
1776443400	4142	-10	-0.24	4161	4175	4087	3199516
1776357000	4152	-47	-1.12	4178	4205	4131	6723310
1776270600	4199	-25	-0.59	4221	4238	4159	6201157
1776184200	4224	-124	-2.85	4328	4340	4136	6370141
1776097800	4348	-3	-0.07	4362	4410	4346	3293336
1775838600	4351	15	0.35	4359	4397	4338	2973296
1775752200	4336	-88	-1.99	4486	4506	4301	2942939
1775665800	4424	-6	-0.14	4493	4493	4294	6016069
1775579400	4430	23	0.52	4370	4462	4370	1994200