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	1.06	1.72077922078	61.6	63.48	58.54	11391	60.01413632	DE
4	3.84	6.5283917035	58.82	64.16	57.62	12003	61.56572003	DE
12	3.96	6.7461669506	58.7	64.16	54.2	14991	58.83558961	DE
26	12.65	25.2949410118	50.01	64.16	46.55	21617	54.62180959	DE
52	10.51	20.1534036433	52.15	64.16	46.55	18200	53.74566558	DE
156	20.25	47.7481726008	42.41	64.16	36.09	21428	46.80700451	DE
260	21.96	53.9557739558	40.7	64.16	36.09	15552	46.12279857	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
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
1774646700	57.4	1.4	2.50	56.1	57.9	55.6	14422
1774560300	56	0.75	1.36	55.16	56.33	55.01	11454
1774473900	55.25	-0.28	-0.50	55.01	55.49	54.49	15188
1774387500	55.53	-0.09	-0.16	55.69	56.51	55.36	25036
1774301100	55.62	-0.12	-0.22	55.59	56.46	55.26	21572
1774041900	55.74	-0.59	-1.05	56.45	56.65	55.41	14686
1773955500	56.33	-0.54	-0.95	57.13	57.13	56.2	9887
1773869100	56.87	-1.04	-1.80	58.34	58.36	56.78	17200
1773782700	57.91	-0.89	-1.51	58.78	59.07	57.9	14047
1773696300	58.8	-0.59	-0.99	59.01	59.79	58.66	12892
1773437100	59.39	0.69	1.18	58.7	59.87	58.61	15604
1773350700	58.7	1.36	2.37	57.07	58.76	56.93	28451
1773264300	57.34	-0.58	-1.00	57.79	57.97	56.7	8100
1773177900	57.92	0.13	0.22	57.79	57.95	57.01	7331
1773091500	57.79	0.54	0.94	56.71	57.9	56.7	27677
1772832300	57.25	-0.72	-1.24	57.99	57.99	56.83	36275