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	-2.16	-4.01935243766	53.74	53.9	49.58	33829	51.66642135	DE
4	2.01	4.05487189833	49.57	57.5	49.12	38914	54.53666689	DE
12	-0.42	-0.807692307692	52	57.5	46.81	29596	52.00036731	DE
26	1.78	3.57429718876	49.8	57.5	45.4	35187	50.81148805	DE
52	11.18	27.6732673267	40.4	57.5	39.45	41209	47.73573363	DE
156	21.365	70.7099122952	30.215	57.5	9.6704	75230	34.0533732	DE
260	19.48	60.6853582555	32.1	57.5	9.6704	72597	34.29365126	DE

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
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	47.81	48.16	46.95	58956
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
1774041900	49.15	-1.25	-2.48	50.5	51	49.15	27098
1773955500	50.4	-0.1	-0.20	50.6	51.1	50.2	44375
1773869100	50.5	-2.3	-4.36	52.6	53	50.5	17474
1773782700	52.8	-0.5	-0.94	53.2	53.4	52.5	23185
1773696300	53.3	1.1	2.11	52	53.6	52	32684
1773437100	52.2	0.4	0.77	52	52.7	51.2	13137
1773350700	51.8	0.9	1.77	50.5	51.9	50.2	12916
1773264300	50.9	-0.5	-0.97	51.1	51.5	50.6	10713
1773177900	51.4	1.3	2.59	50.1	51.5	50.1	13917
1773091500	50.1	0.3	0.60	49	50.3	48.65	48450