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	0.39	0.639344262295	61	62.6	60.0656	3932747	61.36013972	CS
4	0.84	1.38728323699	60.55	63.14	58.225	4738545	61.23890014	CS
12	4.18	7.30641496242	57.21	67.3	54.83	4142249	60.92236178	CS
26	7.67	14.277736411	53.72	67.3	53.625	4618345	60.12732126	CS
52	13.34	27.7627471384	48.05	67.3	47.545	4461467	57.26816981	CS
156	28.34	85.7488653555	33.05	67.3	28.25	4683053	42.49265384	CS
260	23.26	61.0018358248	38.13	67.3	28.25	4258764	41.08652296	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550400	61.39	-0.41	-0.66	61.5	61.98	61.125	2910456
1783464000	61.8	0.34	0.55	61.92	62.26	61.47	4703480
1783377600	61.46	-0.31	-0.50	61.69	61.77	61.03	2833407
1783032000	61.77	1.21	2.00	61.99	62.6	61.41	3474881
1782945600	60.56	-1.2	-1.94	61	61.23	60.0656	4719219
1782859200	61.76	-0.98	-1.56	62.79	63.03	61.665	15198598
1782772800	62.74	-0.02	-0.03	62.42	62.77	62.005	3061943
1782513600	62.76	0.28	0.45	63.1	63.14	62.425	3826477
1782427200	62.48	1.09	1.78	61.7	62.485	61.62	3958033
1782340800	61.39	0.65	1.07	61.19	61.77	60.93	3628024
1782254400	60.74	1.84	3.12	60.36	60.94	60.17	3850141
1782168000	58.9	-0.01	-0.02	58.53	59.3799	58.285	4911103
1781822400	58.91	-0.58	-0.97	58.74	58.95	58.225	4803439
1781736000	59.49	-1.89	-3.08	60.45	60.53	59.355	3646620
1781649600	61.38	0.32	0.52	61.58	61.965	61.055	4234181
1781563200	61.06	-1.26	-2.02	62.13	62.4	60.955	6058583
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