Altria Group Inc.【PHM7】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1782505500	64.8	0.3	0.47	64.48	64.8	63.96	15384
1782419100	64.5	1.16	1.83	63.12	64.64	62.46	33581
1782332700	63.34	0.48	0.76	62.86	63.64	62.3	15601
1782246300	62.86	1.94	3.18	60.88	62.98	60.88	14185
1782159900	60.92	-0.36	-0.59	59.5	61.62	59.02	17445
1781900700	61.28	1.28	2.13	60.5	61.28	59.36	4439
1781814300	60	-0.06	-0.10	60	60.4	59.36	7386
1781727900	60.06	-0.36	-0.60	60.58	61.04	59.36	13109
1781641500	60.42	0.34	0.57	60.14	61	59.92	7952
1781555100	60.08	-1.96	-3.16	61.14	61.5	59.66	23270
1781295900	62.04	0.3	0.49	62.5	63.3	61.52	9899
1781209500	61.74	-1.56	-2.46	63.68	63.68	61.74	19212
1781123100	63.3	1.3	2.10	62.06	63.62	61.8	5634
1781036700	62	-0.02	-0.03	61.98	62.54	60.84	6649
1780950300	62.02	-0.92	-1.46	62.48	63.02	61.82	8540
1780691100	62.94	2.04	3.35	60.9	63.48	60.5	18753
1780604700	60.9	0.1	0.16	60.98	61.7	60.34	9802
1780518300	60.8	1.2	2.01	59.48	61.38	59.34	12270
1780431900	59.6	0.58	0.98	59.4	59.64	58.54	9024
1780345500	59.02	-0.74	-1.24	59.88	59.88	58.9	10834
1780086300	59.76	-2.1	-3.39	61.6	62.06	59.64	15024
1779999900	61.86	-0.04	-0.06	62.36	62.62	61.62	8809
1779913500	61.9	-0.4	-0.64	62.34	62.54	61.8	7192
1779827100	62.3	-0.8	-1.27	63.4	63.8	61.86	12107
1779740700	63.1	-0.64	-1.00	63.82	64.04	62	12211
1779481500	63.74	0.32	0.50	63.36	63.94	63.04	18514
1779395100	63.42	0.4	0.63	63.18	64.16	62.76	8924
1779308700	63.02	-0.76	-1.19	63.66	64.16	63	8175
1779222300	63.78	0.62	0.98	63.14	64	62.94	13868
1779135900	63.16	0.42	0.67	62.78	63.18	62.08	25774
1778876700	62.74	0.82	1.32	62.02	62.8	62.02	16718
1778790300	61.92	0.86	1.41	61.14	61.98	60.52	5486
1778703900	61.06	1.46	2.45	59.66	61.22	59.22	8879
1778617500	59.6	1.3	2.23	58.5	60.26	58.42	16150
1778531100	58.3	0.4	0.69	58.02	58.6	57.62	10742
1778271900	57.9	-1	-1.70	58.82	59.2	57.9	9548
1778185500	58.9	-0.96	-1.60	59.88	60.08	58.74	9798
1778099100	59.86	-2.52	-4.04	61.92	62.48	59.82	17254
1778012700	62.38	-0.36	-0.57	62.84	63.26	62.14	19724
1777926300	62.74	0.98	1.59	62.5	63.48	62.1	32900
1777580700	61.76	3.4	5.83	58.28	62.76	57.8	64993
1777494300	58.36	0.68	1.18	57.76	58.7	57.5	9722
1777407900	57.68	1.36	2.41	56.3	58.18	56.22	26972
1777321500	56.32	-0.64	-1.12	57	57.16	55.88	4533
1777062300	56.96	-0.56	-0.97	56.96	57.48	56.64	18451
1776975900	57.52	2	3.60	55.74	57.66	55.26	17284
1776889500	55.52	0.28	0.51	55.22	55.88	54.7	13540
1776803100	55.24	0.68	1.25	54.98	55.34	54.56	10777
1776716700	54.56	-0.04	-0.07	54.44	55.22	54.44	12712
1776457500	54.6	-0.58	-1.05	55.16	55.38	54.2	20600
1776371100	55.18	0.54	0.99	54.72	55.44	54.34	12290
1776284700	54.64	-1.16	-2.08	55.78	55.96	54.54	12780
1776198300	55.8	-0.98	-1.73	56.84	56.88	54.96	13798
1776111900	56.78	-0.58	-1.01	57.66	57.78	56.58	14524
1775852700	57.36	-0.52	-0.90	57.46	57.9	57.12	6151
1775766300	57.88	1.02	1.79	57.02	57.88	56.5	4338
1775679900	56.86	-0.24	-0.42	57.24	57.4	55.14	22005
1775593500	57.1	0.23	0.40	57.6	58.4	57.1	16190
1775161500	56.87	0.35	0.62	57.2	57.81	56.5	27358
1775075100	56.52	-0.56	-0.98	57.31	57.31	54.88	15925
1774988700	57.08	-1.25	-2.14	58.01	58.72	57.01	6780
1774902300	58.33	0.93	1.62	57.74	58.66	57.46	10920