BAE Systems PLC【BSP】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	-0.74	-3.42434058306	21.61	21.75	20.7	20568	21.08020624	DE
4	-2.03	-8.86462882096	22.9	23.6	20.7	20038	21.85294555	DE
12	-4.68	-18.3170254403	25.55	26.69	20.7	22847	23.23947768	DE
26	1.375	7.05309053603	19.495	27.44	19.27	33315	23.82730286	DE
52	-1.31	-5.90622182146	22.18	27.44	18.085	38438	22.31679277	DE
156	9.96	91.2923923006	10.91	27.44	10.45	42497	18.62716624	DE
260	14.608	233.280102204	6.262	27.44	6	32776	16.47445781	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
1782246300	21.12	0.2	0.96	20.899999	21.309999	20.899999	12890
1782159900	20.92	-0.28	-1.32	21.05	21.25	20.7	29464
1781900700	21.2	0.17	0.81	20.989999	21.5	20.92	18830
1781814300	21.03	-0.52	-2.41	21.57	21.6	21	33880
1781727900	21.55	0	0.00	21.61	21.75	21.42	7775
1781641500	21.55	0.69	3.31	21.1	21.79	20.95	28732
1781555100	20.86	-1.34	-6.04	21.89	22.08	20.8	42919
1781295900	22.2	-0.53	-2.33	22.74	22.82	21.95	19399
1781209500	22.73	0.2	0.89	22.48	22.93	22.4	8786
1781123100	22.53	0.1	0.45	22.4	22.78	22.4	10212
1781036700	22.43	0.04	0.18	22.49	22.72	22.13	12307
1780950300	22.39	0.11	0.49	21.8	22.78	21.7	15462
1780691100	22.28	-0.08	-0.36	22.15	22.61	22	13289
1780604700	22.36	0.48	2.19	21.67	23.06	21.67	21858
1780518300	21.88	0.03	0.14	22.06	22.25	21.61	17951
1780431900	21.85	-0.16	-0.73	22.01	22.34	21.85	18526
1780345500	22.01	-1.34	-5.74	23.57	23.57	21.86	31378
1780086300	23.35	0.15	0.65	23.48	23.6	22.93	22586
1779999900	23.2	0.46	2.02	22.73	23.49	22.57	16278
1779913500	22.74	-0.19	-0.83	22.9	23.09	22.51	18232
1779827100	22.93	-0.17	-0.74	23.15	23.34	22.93	16441
1779740700	23.1	0.1	0.43	22.88	23.35	22.88	26952
1779481500	23	0.44	1.95	22.47	23.14	22.47	40045
1779395100	22.56	0.22	0.98	22.25	22.68	22.25	62789
1779308700	22.34	0.26	1.18	21.99	22.34	21.75	21468
1779222300	22.08	0.61	2.84	21.67	22.42	21.47	14300
1779135900	21.47	0.32	1.51	20.89	21.79	20.739999	34617
1778876700	21.149999	-0.98	-4.43	22.18	22.26	21.02	25010
1778790300	22.13	-0.04	-0.18	22.07	22.38	22.04	12021
1778703900	22.17	0.1	0.45	22.17	22.38	21.73	24638
1778617500	22.07	-0.11	-0.50	21.93	22.33	21.93	20077
1778531100	22.18	-0.19	-0.85	22.14	22.4	21.84	53883
1778271900	22.37	-0.63	-2.74	23.2	23.2	22.11	34222
1778185500	23	-1.1	-4.56	24.01	24.1	22.61	28489
1778099100	24.1	-0.05	-0.21	24.1	24.51	23.95	18980
1778012700	24.15	0.8	3.43	23.35	24.2	23.27	41724
1777926300	23.35	-0.4	-1.68	23.64	23.74	23.21	12024
1777580700	23.75	0.63	2.72	23.24	23.75	23.08	9590
1777494300	23.12	-0.51	-2.16	23.45	23.49	23.08	8943
1777407900	23.63	-0.2	-0.84	23.83	23.83	23.48	17316
1777321500	23.83	0.5	2.14	23.29	23.83	23.21	24940
1777062300	23.33	-0.74	-3.07	24.08	24.08	22.6	23537
1776975900	24.07	-0.27	-1.11	24.08	24.35	23.7	13990
1776889500	24.34	-0.37	-1.50	24.74	24.95	24.34	17661
1776803100	24.71	-1.2	-4.63	25.91	25.91	24.29	26609
1776716700	25.91	-0.18	-0.69	26.12	26.12	25.62	19362
1776457500	26.09	0.42	1.64	25.6	26.45	25.6	23471
1776371100	25.67	-0.22	-0.85	25.75	26.05	25.48	12844
1776284700	25.89	0.35	1.37	25.53	26.08	25.53	15265
1776198300	25.54	-0.41	-1.58	25.85	25.96	25.47	10210
1776111900	25.95	0.61	2.41	25.88	26.1	25.27	13947
1775852700	25.34	-0.79	-3.02	25.91	26.25	25.05	36239
1775766300	26.13	-0.4	-1.51	26.5	26.58	25.83	20914
1775679900	26.53	0.53	2.04	26.49	26.56	25.71	31780
1775593500	26	-0.51	-1.92	26.05	26.27	25.79	23273
1775161500	26.51	-0.1	-0.38	25.96	26.65	25.9	28896
1775075100	26.61	1.08	4.23	25.55	26.69	25.23	35078
1774988700	25.53	1.01	4.12	24.55	25.65	24.46	21456
1774902300	24.52	0.94	3.99	23.41	24.66	23.3	23511
1774646700	23.58	-0.77	-3.16	24.47	24.47	23.31	43480
1774560300	24.35	-0.49	-1.97	24.74	24.89	24.3	15507
1774473900	24.84	-0.02	-0.08	24.85	25.14	24.66	15578
1774387500	24.86	-0.13	-0.52	24.64	24.91	24.11	38793