Bae Systems Plc (PK)【BAESF】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	-1.31	-6.03686635945	21.7	21.94	20.17	21929	20.63678125	CS
4	2.72	15.3933220147	17.67	22.5	17.3866	114204	20.77632947	CS
12	5.924	40.9511959076	14.466	22.5	14.03	72861	18.4633312	CS
26	3.584	21.3257170058	16.806	22.5	14.03	49818	17.64617932	CS
52	3.14	18.2028985507	17.25	22.5	14.03	39565	17.26081748	CS
156	10.74	111.295336788	9.65	22.5	8.51	26271	15.02028461	CS
260	14.2625	232.762137903	6.1275	22.5	5.1	39260	10.57316623	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743110880	20.39	0.18	0.89	21.4	21.78	20.37	25129
1743024540	20.21	-0.21	-1.00	20.57	21.78	20.17	17963
1742938140	20.415	-0.13	-0.61	21.94	21.94	20.26	16720
1742851200	20.54	-0.03	-0.14	21.94	21.94	20.42	21869
1742592540	20.5689	-0.72	-3.39	21.75	21.75	20.5	29388
1742505960	21.29	-0.46	-2.11	21.7	21.7	21.21	23707
1742419200	21.75	0.1	0.46	21.75	22	21.39	75707
1742333400	21.65	0.1	0.46	21.6	22	21.22	42302
1742246400	21.55	0	0.00	22	22.5	21.22	58278
1741987680	21.55	0.78	3.73	22.01	22.426	21.17	91571
1741901340	20.775	0.04	0.22	20.73	20.926	20.46	53893
1741814940	20.73	0.67	3.35	21.8	21.8	20.15	143166
1741728480	20.0585	-0.19	-0.95	22.07	22.07	20.0585	65053
1741641600	20.25	0	0.00	21.66	21.66	20.01	109283
1741386000	20.25	-0.94	-4.44	21.2	22.062	19.78	373931
1741300140	21.19	-0.19	-0.89	21.5	22	20.8397	136114
1741213440	21.38	0.38	1.81	21.99	21.99	20.8	174425
1741126800	21	-0.42	-1.96	21	21.448	19.69	483170
1741040760	21.42	2.89	15.60	20.97	21.6	20.23	231232
1740781260	18.53	0.93	5.28	17.75	18.53	17.68	119191
1740695340	17.6	-0.2	-1.12	17.67	17.8	17.3866	17108
1740608400	17.8	0.18	0.99	17.25	17.8	17	49794
1740522480	17.625	1.11	6.69	17.19	17.625	16.9705	108771
1740435600	16.52	0.53	3.31	16.5	16.98	16.44	109618
1740176400	15.99	-0.91	-5.38	15.9079	16.754	15.8	125794
1740090480	16.9	-0.06	-0.32	17.21	17.355	16.2	34333
1740003960	16.955	-0.28	-1.60	17.94	17.94	16.7	98480
1739917740	17.23	1.63	10.45	16.95	17.23	16.79	86636
1739572020	15.6	0	0.00	16	16	15.432	8923
1739485320	15.6	0.76	5.12	15.66	15.66	15.55	75388
1739398920	14.84	-0.12	-0.78	14.92	15.65	14.78	13042
1739312940	14.9565	-0.36	-2.37	14.67	15.51	14.67	67666
1739226000	15.32	0.5	3.35	14.89	15.32	14.5308	22082
1738967160	14.824	0.13	0.92	14.9	15.698	14.8174	17272
1738880400	14.6893	-0.45	-2.98	15.105	15.34	14.66	18678
1738794000	15.1405	-0.26	-1.69	15.1765	15.94	15.1	14994
1738708080	15.4	0.09	0.59	15.44	15.656	15.0664	11801
1738621740	15.31	0.21	1.39	15.1	15.91	15.1	37974
1738362000	15.1	0.1	0.67	15.21	15.92	15.1	136221
1738276080	15	-0.38	-2.47	15.766	15.92	15	27324
1738189740	15.38	-0.47	-2.98	15.25	15.646	14.8476	14423
1738103280	15.852	0.22	1.39	15.687	16	15.5086	11594
1738016820	15.635	0.04	0.29	15.59	15.82	15.34	69566
1737757440	15.59	0.19	1.23	15.4352	15.68	15.27	30387
1737671220	15.4	-0.39	-2.45	15.68	15.864	15.4	28735
1737584640	15.786	0.38	2.47	15.5	15.85	15.3095	14422
1737498540	15.405	0.4	2.63	15.06	15.51	15.06	156931
1737152880	15.01	0.15	1.04	15	15.01	14.872	26580
1737066420	14.855	-0.01	-0.05	15	15	14.7275	27598
1736979720	14.862	0.47	3.24	14.5	14.862	14.25	79877
1736893380	14.3956	-0.1	-0.72	14.445	14.5	14.348	13320
1736806800	14.5	-0.05	-0.31	14.5	14.5	14.15	90052
1736547720	14.545	0.04	0.31	14.89	14.9	14.42	42431
1736375340	14.5	-0.06	-0.43	14.92	14.92	14.5	4718
1736288940	14.562	0.38	2.66	14.05	14.61	14.05	49583
1736202360	14.185	-0.12	-0.80	14.2	14.55	14.03	26694
1735942980	14.3	0.07	0.49	14.2	14.554	14.2	89701
1735856700	14.23	-0.31	-2.12	14.466	14.538	14.14	27593
1735683960	14.538	0.19	1.35	14.282	14.548	14.282	50761
1735597740	14.344	-0.04	-0.25	14.35	14.4	14.24	51819