BP plc【BPE5】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	-0.345	-5.61432058584	6.145	6.2	5.619	525939	5.90238946	DE
4	-0.661	-10.230614456	6.461	6.49	5.619	428800	6.057141	DE
12	-0.83	-12.5188536953	6.63	7.014	5.619	790057	6.42288001	DE
26	1.0190001	21.3135352711	4.7809999	7.014	4.7755	819735	6.00858039	DE
52	1.2655	27.908258904	4.5345	7.014	4.2365	635323	5.56414928	DE
156	0.415	7.70659238626	5.385	9.7308	3.8	583793	5.37011586	DE
260	2.136	58.2969432314	3.664	9.7308	3.218	993908	4.84810576	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	5.79	0.14	2.42	5.671	5.8099999	5.651	274210
1781814300	5.6529999	-0.19	-3.20	5.801	5.82	5.619	632838
1781727900	5.84	-0.08	-1.33	5.901	5.92	5.835	421026
1781641500	5.9189999	-0.04	-0.70	5.931	6.006	5.901	339533
1781555100	5.961	-0.19	-3.09	6	6.001	5.881	678453
1781295900	6.151	-0	-0.05	6.1449999	6.2	5.994	557846
1781209500	6.154	-0.08	-1.22	6.25	6.392	6.154	277691
1781123100	6.23	0.11	1.76	6.1449999	6.3	6.109	190537
1781036700	6.122	-0.19	-2.95	6.2859999	6.3019999	6.0599999	197475
1780950300	6.308	0.09	1.53	6.4029999	6.43	6.272	277457
1780691100	6.213	-0.08	-1.32	6.265	6.334	6.213	249347
1780604700	6.296	-0.01	-0.08	6.28	6.306	6.205	175119
1780518300	6.301	0.11	1.74	6.25	6.34	6.22	302187
1780431900	6.1929999	0.05	0.85	6.089	6.221	6.07	361876
1780345500	6.141	0.14	2.37	6.0119999	6.244	6.0119999	701490
1780086300	5.999	0.05	0.84	5.901	6.009	5.901	233515
1779999900	5.949	0.02	0.30	5.971	6.0199999	5.901	466646
1779913500	5.931	-0.17	-2.77	6.099	6.101	5.896	764170
1779827100	6.1	-0.11	-1.80	6.26	6.359	5.94	1294991
1779740700	6.212	-0.15	-2.34	6.154	6.299	6.116	205535
1779481500	6.361	-0.12	-1.88	6.461	6.49	6.285	248258
1779395100	6.483	0.02	0.31	6.463	6.6	6.434	326957
1779308700	6.463	-0.14	-2.18	6.573	6.644	6.4509999	723513
1779222300	6.607	0.09	1.33	6.524	6.609	6.471	538658
1779135900	6.5199999	0.19	2.94	6.371	6.537	6.357	964450
1778876700	6.334	0.07	1.15	6.255	6.349	6.255	1703378
1778790300	6.2619999	0	0.03	6.195	6.2619999	6.15	65962
1778703900	6.26	-0.04	-0.62	6.251	6.37	6.25	186266
1778617500	6.299	0.04	0.59	6.246	6.363	6.246	3425594
1778531100	6.2619999	0.1	1.56	6.322	6.33	6.202	3359796
1778271900	6.166	-0.05	-0.76	6.2009999	6.263	6.141	1156492
1778185500	6.213	-0.14	-2.13	6.321	6.35	6.158	556291
1778099100	6.348	-0.29	-4.37	6.559	6.58	6.231	778389
1778012700	6.638	-0.03	-0.43	6.641	6.699	6.566	286650
1777926300	6.667	-0.05	-0.79	6.51	6.695	6.48	384036
1777580700	6.72	0.08	1.20	6.7009999	6.75	6.63	265488
1777494300	6.64	0.02	0.36	6.622	6.707	6.61	199180
1777407900	6.616	0.03	0.53	6.64	6.831	6.581	829037
1777321500	6.581	0.04	0.60	6.561	6.692	6.54	471058
1777062300	6.542	-0.08	-1.25	6.626	6.688	6.517	868243
1776975900	6.625	0.02	0.26	6.579	6.674	6.546	299809
1776889500	6.608	0.09	1.38	6.412	6.63	6.365	654695
1776803100	6.518	0.15	2.34	6.361	6.518	6.344	432982
1776716700	6.369	0.08	1.26	6.37	6.479	6.35	711498
1776457500	6.29	-0.44	-6.47	6.698	6.73	6.115	1098256
1776371100	6.725	0.23	3.60	6.5199999	6.741	6.475	807987
1776284700	6.491	-0.01	-0.14	6.446	6.545	6.401	598771
1776198300	6.5	-0.09	-1.43	6.566	6.66	6.465	609510
1776111900	6.594	-0.01	-0.09	6.68	6.776	6.578	1298198
1775852700	6.6	0.05	0.75	6.5519999	6.649	6.519	508286
1775766300	6.551	0.03	0.46	6.53	6.731	6.477	761938
1775679900	6.521	-0.26	-3.78	6.26	6.555	6.011	2646725
1775593500	6.777	-0	-0.04	6.849	6.923	6.777	1079280
1775161500	6.78	0.14	2.11	6.73	6.938	6.71	971275
1775075100	6.64	-0.11	-1.69	6.66	6.883	6.501	2109127
1774988700	6.754	-0.11	-1.66	6.851	7.014	6.62	2052673
1774902300	6.868	0.18	2.66	6.729	6.939	6.715	1579531
1774646700	6.69	0.01	0.15	6.63	6.74	6.621	1128606
1774560300	6.68	0.18	2.77	6.559	6.739	6.541	1413665
1774473900	6.5	0.23	3.67	6.257	6.5599999	6.253	2236103
1774387500	6.2699999	0.07	1.18	6.2009999	6.454	6.189	883548
1774301100	6.197	-0.25	-3.83	6.4	6.525	6.162	1961148