BP Plc【BP.】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	-12.2	-2.23157124566	546.7	557.4	516.8	27357404	540.18406393	DE
4	-12.7	-2.32090643275	547.2	575.5	500	43440308	538.51830997	DE
12	-38.5	-6.71902268761	573	609.4	500	49937343	559.41255027	DE
26	92.9	21.0371376812	441.6	609.4	413.35	49223006	512.33494461	DE
52	156.65	41.4582506286	377.85	609.4	362.1	40183804	474.86765092	DE
156	65.45	13.9537362755	469.05	609.4	329.25	41540293	454.61163993	DE
260	209.4	64.4109504768	325.1	609.4	275.85	45435377	435.35230932	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	534.5	-10.8	-1.98	525.5	535.29999	516.79999	25486392
1781195400	545.29999	4.8	0.89	541.79999	552.5	540.4	19767046
1781109000	540.5	11.2	2.12	529.29999	540.5	526.29999	24268669
1781022600	529.29999	-16.3	-2.99	542.9	543.79999	528	38111415
1780936200	545.6	-0.4	-0.07	550	557.4	544.29999	29423305
1780677000	546	1.3	0.24	546.7	548	540.29999	25216585
1780590600	544.7	-0.8	-0.15	542.1	544.7	536.2	19531910
1780504200	545.5	8.9	1.66	542	548.2	537.4	22174981
1780417800	536.6	0.7	0.13	531.4	538	524.29999	35156567
1780331400	535.9	14.1	2.70	523.7	541	520.7	64554802
1780072200	521.79999	6.8	1.32	512.4	521.79999	510.6	105547746
1779985800	515	0.4	0.08	521	521.4	509.9	36678099
1779899400	514.6	-14.4	-2.72	531.5	533	510.2	85067851
1779813000	529	-22.2	-4.03	543.1	549.2	500	83517189
1779467400	551.2	-14	-2.48	559	561.4	549.2	26318575
1779381000	565.2	1.5	0.27	562.1	570.7	558.4	19230653
1779294600	563.7	-5.3	-0.93	570.2	575.5	560	43378509
1779208200	569	1.9	0.34	570	573.2	564.79999	46582135
1779121800	567.1	14.9	2.70	558.79999	567.1	552.4	30274221
1778862600	552.2	11.5	2.13	547.2	552.2	544.7	70565592
1778776200	540.7	-3.4	-0.62	539.4	543	536.29999	13446584
1778689800	544.1	-2.5	-0.46	544.9	552.1	542.1	47489589
1778603400	546.6	7.6	1.41	544.5	553.29999	542.4	39540659
1778517000	539	3.1	0.58	539.9	547.5	536.6	42029322
1778257800	535.9	-1.3	-0.24	541.1	542.79999	533.2	32131318
1778171400	537.2	-14.1	-2.56	546	547.5	531.4	32856887
1778085000	551.29999	-21.3	-3.72	568.1	568.2	538.29999	64243104
1777998600	572.6	0.7	0.12	578	580.29999	565.79999	41406443
1777653000	571.9	-11.9	-2.04	583.9	585.79999	562.29999	65450320
1777566600	583.79999	7.9	1.37	584.9	585.9	574.4	58026145
1777480200	575.9	-2.9	-0.50	577.29999	581.4	573.6	40454476
1777393800	578.79999	6.4	1.12	581	592	570.29999	52459499
1777307400	572.4	0.6	0.10	572.29999	580.5	569.7	22365750
1777048200	571.79999	1.5	0.26	577	580.5	567.1	22048410
1776961800	570.29999	-2.1	-0.37	578	578.7	569.2	31233857
1776875400	572.4	9	1.60	565	576.4	561.4	39901794
1776789000	563.4	6.5	1.17	554.2	564.1	554.2	39371435
1776702600	556.9	15.9	2.94	559.7	561.79999	552.4	27508387
1776443400	541	-43	-7.36	586.29999	587.1	531.7	70355457
1776357000	584	21.9	3.90	563	584	561.79999	30945647
1776270600	562.1	-3	-0.53	562.6	568.2	561.29999	40551998
1776184200	565.1	-14.1	-2.43	572	580.6	561.9	39530952
1776097800	579.2	5.1	0.89	587.6	588.7	575.4	23432828
1775838600	574.1	-6.4	-1.10	571	579.4	566.79999	30581867
1775752200	580.5	17.8	3.16	575.79999	585.79999	570.79999	33640233
1775665800	562.7	-34.8	-5.82	539.4	568.2	536.2	105856053
1775579400	597.5	6.3	1.07	590.1	600.5	590.1	38833715
1775147400	591.2	15.2	2.64	594.79999	605	587.5	78945358
1775061000	576	-30.3	-5.00	593.6	600.9	571.7	81257905
1774974600	606.29999	4.3	0.71	594.5	609.4	594.4	54848168
1774888200	602	17.9	3.06	585	602	584.79999	68908844
1774632600	584.1	1	0.17	580.7	584.1	573.79999	90477871
1774546200	583.1	16	2.82	570	583.1	570	64894135
1774459800	567.1	9.6	1.72	550	567.1	549.29999	53472810
1774373400	557.5	18.9	3.51	541.2	558.5	540.6	58319717
1774287000	538.6	-23.7	-4.21	561.1	565.7	531.6	86651089
1774027800	562.29999	-20.9	-3.58	573	573	561.29999	128797047
1773941400	583.2	27.4	4.93	560	583.5	559.1	91352101
1773855000	555.79999	3.9	0.71	550	559.79999	546.2	68907600
1773768600	551.9	11.6	2.15	539.9	552.79999	539	56727838
1773682200	540.29999	6	1.12	539	545.79999	533.29999	48855836
1773423000	534.29999	5.1	0.96	533	539.4	528	52119936