Altria Group Inc【MO】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	0.77	1.08070175439	71.25	73.75	70.34	7905999	71.93886108	CS
4	-1	-1.36948781156	73.02	74.41	68.225	7754583	71.77936384	CS
12	6.72	10.2909647779	65.3	74.56	62.8691	9246368	68.70684436	CS
26	13.4	22.8590924599	58.62	74.56	54.7	9654607	65.32712221	CS
52	11.91	19.8136749293	60.11	74.56	54.7	9100271	63.56877299	CS
156	26.77	59.1602209945	45.25	74.56	39.065	9075644	53.12899207	CS
260	23.18	47.4610974611	48.84	74.56	39.065	8861586	50.8208172	CS

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
1781304000	71.94	0.53	0.74	71.69	72.0199	71.14	8409305
1781217600	71.41	-1.72	-2.35	73.57	73.75	71.3575	7407635
1781131200	73.13	1.57	2.19	72.34	73.48	71.7277	8100935
1781044800	71.56	0.27	0.38	71.29	72.33	70.34	9622501
1780958400	71.29	-0.9	-1.25	72.14	72.6075	71.28	6335854
1780699200	72.19	1.59	2.25	71.25	73.18	71.15	8063071
1780612800	70.6	0.3	0.43	70.71	71.2	70.36	5797378
1780526400	70.3	1.06	1.53	69.4	71.265	69.3101	7723261
1780440000	69.24	0.59	0.86	68.49	69.43	68.225	7730159
1780353600	68.65	-0.93	-1.34	69.55	70	68.43	7186912
1780094400	69.58	-2.39	-3.32	71.2	71.43	69.45	13111156
1780008000	71.97	-0.14	-0.19	72.29	72.7	71.75	8655639
1779921600	72.11	-0.26	-0.36	72.48	73.08	71.975	6749859
1779835200	72.37	-1.53	-2.07	73.9	74.11	71.8042	9225105
1779489600	73.9	0.19	0.26	73.69	74.16	73.48	4509602
1779403200	73.71	0.38	0.52	73.45	74.39	73.3	6480905
1779316800	73.33	-0.67	-0.91	74	74.31	73.13	8023620
1779230400	74	0.28	0.38	73.65	74.41	73.1014	6182408
1779144000	73.72	0.63	0.86	73.2	73.76	72.7	6041356
1778884800	73.09	0.68	0.94	73.02	73.14	72.24	10386457
1778798400	72.41	0.87	1.22	71.628	72.45	71.48	8676018
1778712000	71.54	1.65	2.36	70.02	71.61	69.9	8314264
1778625600	69.89	1.28	1.87	69.11	70.74	68.68	8350648
1778539200	68.61	0.49	0.72	68.7	68.985	68.03	10606162
1778280000	68.12	-0.92	-1.33	69.17	69.685	68.07	7333087
1778193600	69.04	-1.13	-1.61	69.52	69.78	69	8698669
1778107200	70.17	-2.62	-3.60	72.28	72.41	70.16	11141418
1778020800	72.79	-0.62	-0.84	73.19	73.83	72.71	10717301
1777934400	73.41	-1.14	-1.53	73.75	74.3399	72.86	11267486
1777675200	74.55	1.9	2.62	73.18	74.56	72.72	11811571
1777588800	72.65	4.45	6.52	73.85	73.85	70.25	24769270
1777502400	68.2	0.4	0.59	67.57	68.61	67.4	12060203
1777416000	67.8	1.8	2.73	66.98	68.115	66.819999	10254227
1777329600	66	-0.88	-1.32	66.819999	66.92	65.5	7926479
1777070400	66.879999	-0.27	-0.40	66.989999	67.37	66.29	9526552
1776984000	67.15	1.97	3.02	65.45	67.43	65.375	7525883
1776897600	65.18	0.53	0.82	64.675	65.66	64.65	7818941
1776811200	64.65	0.04	0.06	64.599999	64.95	64.12	5726945
1776724800	64.61	0.44	0.69	64.62	65.17	64.205	5969260
1776465600	64.17	-0.77	-1.19	64.489999	64.69	64.08	9424214
1776379200	64.94	0.52	0.81	64.349999	65.25	64.26	5811812
1776292800	64.42	-1.2	-1.83	65.25	65.349999	64.29	7079674
1776206400	65.62	-1.19	-1.78	66.2	66.34	64.9	8938634
1776120000	66.81	-0.57	-0.85	67.64	67.64	66.39	6798210
1775860800	67.38	-0.08	-0.12	67.69	67.925	66.894999	7119323
1775774400	67.46	0.66	0.99	66.42	67.739	65.8	6904170
1775688000	66.8	0.55	0.83	65.48	66.86	64.36	10602744
1775601600	66.25	-0.3	-0.45	66.72	67.605	66.17	10960505
1775515200	66.55	0.79	1.20	65.705	66.55	65.319999	5270741
1775169600	65.76	0.28	0.43	65.91	66.655	65.519999	6717178
1775083200	65.48	-0.51	-0.77	65.65	65.7399	63.68	11518648
1774996800	65.989999	-1.03	-1.54	67.03	67.26	65.8	10428995
1774910400	67.019999	0.54	0.81	66.89	67.22	66.25	8844092
1774651200	66.48	1.86	2.88	64.989999	66.735	64.95	10229437
1774564800	64.62	0.84	1.32	64.03	65.08	63.9601	8229148
1774478400	63.78	-0.54	-0.84	63.26	64.19	62.8691	8134969
1774392000	64.319999	-0.07	-0.11	64.72	65.489999	64.269999	9140552
1774305600	64.39	-0.08	-0.12	64.68	64.849999	64.075	9813707
1774046400	64.47	-0.6	-0.92	65.3	65.55	64.08	38332600
1773960000	65.069999	-0.06	-0.09	65	65.769999	64.95	8082571
1773873600	65.129999	-1.84	-2.75	66.3	66.58	65.05	10221680
1773787200	66.97	-0.56	-0.83	67.81	68.07	66.709999	8343289
1773700800	67.53	-0.36	-0.53	68.26	68.55	67.53	7587812
1773441600	67.89	0.17	0.25	67.945	68.48	67.66	7311070