British American Tobacco Plc【BMT】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	-2.82	-5.3007518797	53.2	53.98	50.18	16267	52.64965698	DE
4	-5.94	-10.546875	56.32	57	49.58	21951	52.93934608	DE
12	0.58	1.16465863454	49.8	57.5	46.81	27935	52.22062525	DE
26	1.68	3.44969199179	48.7	57.5	45.4	33936	50.98978898	DE
52	7.63	17.8479532164	42.75	57.5	39.45	39586	48.13506619	DE
156	20.25	67.2087620312	30.13	57.5	9.6704	73371	34.23452576	DE
260	17.63	53.8320610687	32.75	57.5	9.6704	72218	34.34878619	DE

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
1781900700	50.48	-0.9	-1.75	51.14	51.38	50.18	14781
1781814300	51.38	-0.84	-1.61	51.74	51.96	50.84	14002
1781727900	52.22	-0.6	-1.14	52.88	53.02	51.54	14775
1781641500	52.82	0.14	0.27	52.8	53.38	52.24	15368
1781555100	52.68	-1.02	-1.90	53.82	53.98	52.62	17211
1781295900	53.7	0.36	0.67	53.2	53.98	52.7	19980
1781209500	53.34	0.42	0.79	52.94	53.58	52.94	8359
1781123100	52.92	1.06	2.04	51.74	52.96	51.66	15851
1781036700	51.86	0.1	0.19	51.76	52.2	51.16	12085
1780950300	51.76	0.2	0.39	51.5	52.4	51.42	17595
1780691100	51.56	1.28	2.55	49.88	52.18	49.58	20752
1780604700	50.28	-0.44	-0.87	51	51.06	49.72	27819
1780518300	50.72	-1.06	-2.05	52.14	52.18	50.5	30958
1780431900	51.78	-0.8	-1.52	52.22	52.74	50.62	43865
1780345500	52.58	-0.08	-0.15	52.4	53.9	52.4	39874
1780086300	52.66	-1.28	-2.37	53.74	53.88	52.66	26629
1779999900	53.94	-1.26	-2.28	55.04	55.18	53.62	19417
1779913500	55.2	-0.82	-1.46	55.74	55.88	54.74	20675
1779827100	56.02	-0.24	-0.43	56.26	57	55.52	53305
1779740700	56.26	0.02	0.04	56.02	56.64	55.82	11035
1779481500	56.24	-0.42	-0.74	56.32	56.68	55.84	9459
1779395100	56.66	0.66	1.18	55.82	57.3	55.82	17259
1779308700	56	-0.78	-1.37	56.5	57.32	55.96	20816
1779222300	56.78	-0.34	-0.60	56.88	57.26	56.2	30117
1779135900	57.12	1.22	2.18	55	57.5	54.8	71119
1778876700	55.9	-1.42	-2.48	56.98	56.98	55.36	38175
1778790300	57.32	1.7	3.06	55.48	57.38	55.34	58151
1778703900	55.62	1.66	3.08	53.64	55.8	53.56	85240
1778617500	53.96	2.66	5.19	51.26	54.12	50.46	127931
1778531100	51.3	1.78	3.59	49.53	51.3	49.53	28785
1778271900	49.52	-0.01	-0.02	49.57	49.96	49.12	17648
1778185500	49.53	-1.25	-2.46	50.8	50.8	49.24	21766
1778099100	50.78	0.12	0.24	50.66	51.5	50.4	33722
1778012700	50.66	0.89	1.79	49.86	50.78	49.64	23346
1777926300	49.77	-0.13	-0.26	50.32	50.44	49.5	16797
1777580700	49.9	0.71	1.44	49.19	50.32	48.97	26822
1777494300	49.19	-0.51	-1.03	49.73	49.96	48.99	10081
1777407900	49.7	0.48	0.98	49.15	49.82	49.05	26227
1777321500	49.22	-0.37	-0.75	49.8	49.8	48.89	8025
1777062300	49.59	0.73	1.49	49.23	50.36	49.11	37208
1776975900	48.86	1.06	2.22	47.71	49.01	47.31	15861
1776889500	47.8	0.83	1.77	46.91	47.84	46.81	18023
1776803100	46.97	-1.45	-2.99	48.42	48.56	46.81	22251
1776716700	48.42	0.43	0.90	47.99	48.64	47.91	17799
1776457500	47.99	0.05	0.10	47.87	48.16	46.95	58744
1776371100	47.94	-0.29	-0.60	48.26	48.5	47.62	37878
1776284700	48.23	-0.41	-0.84	48.8	48.99	48.01	17279
1776198300	48.64	-1.6	-3.18	50.34	50.34	47.63	58486
1776111900	50.24	0.08	0.16	50.12	50.64	49.98	20585
1775852700	50.16	-0.3	-0.59	50.28	50.48	49.93	17721
1775766300	50.46	-0.74	-1.45	51.18	51.5	49.55	21548
1775679900	51.2	0.66	1.31	50.74	51.48	49.5	35744
1775593500	50.54	-0.06	-0.12	51.3	51.3	50.46	16073
1775161500	50.6	0.8	1.61	49.75	50.9	49.7	18276
1775075100	49.8	-0.6	-1.19	50.4	50.6	48.35	24335
1774988700	50.4	-0.4	-0.79	50.8	51.2	50	18007
1774902300	50.8	0.6	1.20	50.2	51.1	50	20144
1774646700	50.2	0.4	0.80	49.8	50.4	49.5	15315
1774560300	49.8	-0.9	-1.78	49.85	50.2	49.55	14913
1774473900	50.7	0.4	0.80	50.3	51	50	19126
1774387500	50.3	0.5	1.00	49.55	50.4	49.35	21448
1774301100	49.8	0.65	1.32	48.6	49.95	48.15	36976