British American Tobacco PLC【BTI】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	3.85	6.60944206009	58.25	62.345	58.25	4234199	60.30812603	CS
4	-3.675	-5.58722919042	65.775	66.655	57.75	3748169	62.25033085	CS
12	3.485	5.94557707072	58.615	67.3	54.83	4054378	59.96407689	CS
26	4.975	8.70897155361	57.125	67.3	53.28	4340489	59.61832792	CS
52	13.2	26.9938650307	48.9	67.3	46.38	4542044	56.22126922	CS
156	29.63	91.2534647367	32.47	67.3	28.25	4656153	41.89106486	CS
260	22.08	55.1724137931	40.02	67.3	28.25	4231574	40.77621868	CS

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
1781304000	62.32	0.93	1.51	61.46	62.485	61.34	4972215
1781217600	61.39	0.27	0.44	61.57	61.98	60.995	4665592
1781131200	61.12	1.17	1.95	60.55	61.3091	60.52	2747873
1781044800	59.95	0.26	0.44	59.925	60.29	59.1	4131038
1780958400	59.69	-0.03	-0.05	60.14	60.525	59.475	4582915
1780699200	59.72	1.87	3.23	58.25	60.38	58.25	5043575
1780612800	57.85	-0.77	-1.31	58.45	58.607886	57.75	4191855
1780526400	58.62	-1.84	-3.04	59.66	60.26	58.57	4309722
1780440000	60.46	-0.54	-0.89	59.815	60.65	59.37	4106592
1780353600	61	-0.79	-1.28	62.09	62.24	60.99	3291734
1780094400	61.79	-1.13	-1.80	61.9	62	61.355	3863253
1780008000	62.92	-1.12	-1.75	63.74	63.9	62.855	2710191
1779921600	64.04	-0.9	-1.39	64.31	64.56	63.77	2605043
1779835200	64.94	-0.42	-0.64	66.239999	66.349999	64.629999	3554275
1779489600	65.36	-0.37	-0.56	65.12	65.715	65.069999	2714344
1779403200	65.73	0.43	0.66	65.23	66.489999	65.2	3258335
1779316800	65.3	-0.76	-1.15	66.11	66.54	65.194999	4033040
1779230400	66.06	-0.29	-0.44	65.974999	66.37	65.36	3480001
1779144000	66.349999	1.26	1.94	66.54	66.655	65.73	3632211
1778884800	65.09	-1.61	-2.41	65.775	65.91	64.629999	4293615
1778798400	66.7	1.35	2.07	66.68	67.3	66.17	6086174
1778712000	65.349999	1.71	2.69	64.18	65.47	64.18	7106744
1778625600	63.64	3.2	5.29	61.91	63.68	61.39	7465442
1778539200	60.44	2.16	3.71	58.86	60.445	58.86	6672425
1778280000	58.28	0.2	0.34	58.34	58.56	57.9666	3670385
1778193600	58.08	-1.48	-2.48	58.58	58.63	58.05	2907602
1778107200	59.56	0.16	0.27	59.71	59.98	59.455	2314387
1778020800	59.4	1.05	1.80	58.66	59.55	58.38	3473801
1777934400	58.35	-0.36	-0.61	58.54	59.095	58.105	1771921
1777675200	58.71	-0.09	-0.15	58.79	59.445	58.6796	3688679
1777588800	58.8	1.35	2.35	58.36	58.995	58.3	3420678
1777502400	57.45	-1.02	-1.74	58.1	58.2	57.28	3241830
1777416000	58.47	1.15	2.01	57.87	58.47	57.63	2802992
1777329600	57.32	-0.77	-1.33	57.66	58.07	57.27	2634055
1777070400	58.09	0.81	1.41	58.96	58.96	57.945	3732697
1776984000	57.28	1.11	1.98	56.7	57.435	56.69	4380498
1776897600	56.17	1.34	2.44	55.37	56.2	55.22	3868786
1776811200	54.83	-2.23	-3.91	56.32	56.47	54.83	4231601
1776724800	57.06	0.38	0.67	57	57.29	56.9	3027156
1776465600	56.68	0.54	0.96	55.99	56.69	55.58	4133353
1776379200	56.14	-0.54	-0.95	56.8	57.002	56.04	2868619
1776292800	56.68	-0.83	-1.44	57.21	57.37	56.615	3512807
1776206400	57.51	-1.18	-2.01	57.65	57.8991	57.26	4670124
1776120000	58.69	-0.12	-0.20	59.21	59.49	58.42	3848077
1775860800	58.81	-0.04	-0.07	59.115	59.125	58.51	3599721
1775774400	58.85	-1.1	-1.83	58.29	59.165	57.7575	5128559
1775688000	59.95	1.15	1.96	58.285	60	57.83	4458387
1775601600	58.8	0.09	0.15	59.03	59.245	58.62	3437126
1775515200	58.71	0.43	0.74	58.33	58.915	58.11	4360888
1775169600	58.28	0.39	0.67	58.02	58.745	57.81	5118995
1775083200	57.89	-0.58	-0.99	57.905	58.14	56.055	6648483
1774996800	58.47	0.21	0.36	58.86	58.955	57.6	5317384
1774910400	58.26	0.46	0.80	58.34	58.65	57.9	5430338
1774651200	57.8	-0.46	-0.79	57.47	58.23	57.3	3737824
1774564800	58.26	-0.19	-0.33	58.43	58.77	58.115	4066983
1774478400	58.45	0.69	1.19	58.14	58.65	58.07	3103411
1774392000	57.76	-0.16	-0.28	57.68	58.43	57.55	3778478
1774305600	57.92	0.55	0.96	57.25	58.1299	56.97	4691675
1774046400	57.37	-1.35	-2.30	58.615	58.79	57.18	5529621
1773960000	58.72	0.63	1.08	57.94	58.88	57.88	5045628
1773873600	58.09	-2.46	-4.06	59.52	60.4303	57.985	5420618
1773787200	60.55	-0.39	-0.64	61.02	61.38	60.455	5138750
1773700800	60.94	1.01	1.69	60.85	61.63	60.77	4804157