Bae Systems Plc (PK)【BAESY】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	-5.52	-5.1329737772	107.54	110.01	102.02	230902	105.50312386	DR
4	-7.76	-7.06868282019	109.78	111.42	98.49	261493	104.19723661	DR
12	-21.2	-17.2049991884	123.22	126	98.49	248800	113.183261	DR
26	12.98	14.5777178796	89.04	126	88.6	482349	106.48491527	DR
52	-4.14	-3.89977392615	106.16	126	84.29	398502	103.92060093	DR
156	54.3	113.788767812	47.72	126	46.19	338002	82.92556915	DR
260	71.7825	237.395618024	30.2375	126	27.93	317059	66.79152377	DR

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
1780522140	102.02	-0.71	-0.69	102.6101	103.35	102.02	135352
1780435740	102.725	-1.03	-0.99	102.9101	104.11	102.63	259803
1780349340	103.75	-5.56	-5.09	105.37	106	103.18	306221
1780090080	109.31	-0.02	-0.02	109.69	110.01	109.09	201583
1780003320	109.33	3.73	3.53	107.54	109.447	106.91	251551
1779917340	105.6	-1.89	-1.76	106.45	106.71	105.4401	185787
1779830940	107.49	1.01	0.95	108.39	108.69	107.09	164855
1779484920	106.48	1.24	1.18	106.77	107.28	105.89	402378
1779398880	105.24	1.7	1.64	103.93	105.79	103.645	265384
1779312300	103.54	1.83	1.80	102.9865	103.78	102.8	182751
1779225660	101.71	0.72	0.71	103.3	104.075	101.54	277960
1779139740	100.99	2.45	2.49	100.72	101.45	100.25	274718
1778880000	98.54	-4.85	-4.69	100.16	100.67	98.49	530003
1778793900	103.39	-0.74	-0.71	104.134	104.51	102.99	279282
1778707380	104.13	-0.35	-0.33	102.45	104.48	101.9	337006
1778621340	104.48	0.38	0.37	103.11	104.78	103.06	233650
1778534940	104.1	-2	-1.89	103.3199	105.35	102.91	207464
1778275200	106.1	-1.81	-1.68	107.21	107.86	105.54	203300
1778188800	107.91	-5.44	-4.80	109.78	111.42	107.22	269317
1778102520	113.35	0.56	0.50	112.61	114.76	112.57	211394
1778016000	112.79	3.47	3.17	112.83	113.17	111.33	146360
1777930140	109.32	-2.23	-2.00	110.78	113.2	108.5	151583
1777671000	111.55	-0.11	-0.10	110.66	112.08	110.36	125156
1777584540	111.66	3.62	3.35	110.6	112.06	110.42	262068
1777498140	108.04	-2.39	-2.16	109.04	109.13	107.88	173052
1777411800	110.43	-0.55	-0.50	110.05	111.11	109.865	171134
1777325400	110.98	1.01	0.92	110.33	111.47	109.54	311839
1777065780	109.97	-2.94	-2.60	110.44	111	108.99	269256
1776979740	112.91	-1.88	-1.64	112.8	114.5735	111.81	150480
1776893280	114.79	-1.26	-1.09	116.39	116.54	114	164070
1776806940	116.05	-6.2	-5.07	118.24	118.24	115.86	212812
1776720540	122.25	-1	-0.81	121.64	122.596	120.67	172868
1776460800	123.25	2.84	2.36	124.41	125.34	122.2	216085
1776374940	120.41	-2.1	-1.71	122.16	122.36	119.91	142464
1776288360	122.51	0.85	0.70	122.91	123.08	122.09	113262
1776202140	121.66	-0.23	-0.19	121.19	122.09	120.87	257023
1776115740	121.89	2.73	2.29	120.04	122.05	119.45	229324
1775856000	119.16	-3.04	-2.49	119.56	119.92	118.46	216401
1775770140	122.2	-1.19	-0.96	122.17	122.89	121.81	140688
1775683500	123.39	2.2	1.82	123.27	124.53	121.8	178065
1775596800	121.19	-1.31	-1.07	120.61	121.5964	119.59	282844
1775510940	122.5	0.95	0.78	118.64	122.61	118.64	131627
1775164920	121.55	-1.12	-0.91	120.17	122.46	119.82	226705
1775078400	122.67	6.17	5.30	121.34	123.15	120.95	249381
1774992540	116.5	3.85	3.42	115.83	117.96	115.54	312827
1774906080	112.65	3.14	2.87	112.2199	113.28	111.01	313035
1774646940	109.51	-2.27	-2.03	110.48	110.83	109.33	188994
1774560480	111.78	-3.32	-2.88	113.49	114.38	111.78	403495
1774473900	115.1	1.7	1.50	115.64	116	114.97	227400
1774387560	113.4	-2.18	-1.89	112.95	114.81	111.73	265845
1774300800	115.58	-3.83	-3.21	117.16	118.2	114.95	355741
1774041960	119.41	-3.95	-3.20	122.565	122.9	118.91	264680
1773955740	123.36	-0.37	-0.30	121.32	124	120.85	438798
1773869340	123.73	-0.64	-0.51	125.89	126	123.28	717295
1773782700	124.37	0.08	0.06	124.9	125.6	124.21	348672
1773696120	124.29	2.1	1.72	123.35	124.5	123.006	218955
1773437340	122.19	-1.11	-0.90	122.61	123.47	121.17	205615
1773350400	123.3	3.41	2.84	123.22	123.78	121.78	294763
1773264540	119.89	-2.72	-2.22	118.6999	120.39	117.64	283604
1773178080	122.61	1.74	1.44	121.14	123.69	119.98	306250
1773091740	120.87	1.89	1.59	120.34	122.72	119.48	349068
1772836140	118.98	3.35	2.90	117.65	120.56	116.82	247465
1772749680	115.63	-6.63	-5.42	119.13	119.8	114.41	233553
1772663220	122.26	2.71	2.27	119.91	122.66	119.17	894022