British American Tobacco (PK)【BTAFF】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	7.726	13.506993007	57.2	64.926	57.2	1591	61.38719754	CS
4	1.318	2.07206640674	63.608	65.4	57.17	3233	61.27814851	CS
12	4.026	6.61083743842	60.9	69.574	55	9005	60.64583583	CS
26	6.618	11.3500720313	58.308	69.574	53.304	13566	60.06339998	CS
52	18.17	38.861322611	46.756	69.574	46.404	8282	58.92621487	CS
156	32.386	99.5267363245	32.54	69.574	28	10770	39.70086525	CS
260	25.631	65.2271281334	39.295	69.574	28	9839	39.43338394	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782509280	61.432	-0.19	-0.31	61.432	61.432	61.432	493
1782422460	61.622	0.67	1.10	62.1	63.968	61.622	2713
1782336000	60.95	-1.39	-2.23	61	63.55	60.95	1378
1782250140	62.34	1.56	2.57	62.34	62.34	62.34	1275
1782163500	60.78	3.01	5.21	57.2	60.78	57.2	2094
1781818140	57.77	-2.06	-3.45	58.35	61.54	57.17	1944
1781731740	59.832	-1.67	-2.71	59.9	59.9	59.75	2248
1781645340	61.5	-2.97	-4.61	61.65	61.65	61.5	1232
1781558940	64.47	1.72	2.74	62	65.4	61.75	1873
1781299740	62.75	1.66	2.71	62	62.782	62	2559
1781213220	61.0925	-1.56	-2.50	61.646	61.646	61.0925	2917
1781126940	62.656	0.59	0.95	59.32	62.656	59.32	582
1781040540	62.064	0.19	0.31	62.138	62.138	62.064	11027
1780954140	61.87	0.53	0.86	58.28	61.87	58.28	4591
1780694940	61.34	0.67	1.11	58.274	61.85	57.29	5045
1780608540	60.6675	2.14	3.66	60.6675	60.6675	60.6675	12974
1780522140	58.528	-2.13	-3.51	59.702	62.42	58.528	1330
1780435740	60.656	0	0.00	60.656	60.656	60.656	0
1780349340	60.656	0.11	0.18	63.608	64.438	60.656	1912
1780090080	60.55	-1.66	-2.67	64.59	64.59	60.55	3477
1780003320	62.21	-1.01	-1.60	62.21	62.21	62.21	632
1779917340	63.22	-1.52	-2.35	63.22	63.22	63.22	655
1779830940	64.742	-3.05	-4.50	67.598	68.528	64.742	1674
1779484920	67.79	0.31	0.46	67.942	67.942	64.918	6850
1779398880	67.482	-1.13	-1.64	67.744	67.744	65.554	1585
1779312300	68.61	3.34	5.12	67.972	68.61	67.972	1331
1779225660	65.269999	-0.29	-0.44	68.4875	68.4875	64.53	643
1779139740	65.56	-0.74	-1.12	69.124	69.124	65.56	979
1778880000	66.3	-3.19	-4.60	68.93	68.93	64.319999	9482
1778793900	69.494	4.9	7.59	69.574	69.574	65.995999	2338
1778707380	64.59	2.76	4.46	63.03	66.879999	63.03	101004
1778621340	61.83	3.8	6.55	62.48	62.8255	60.8938	4323
1778534940	58.03	-2.87	-4.71	60.898	60.898	57.966	5752
1778275200	60.896	-0.17	-0.28	58	60.896	57.974	2198
1778188800	61.07	-0.9	-1.45	61.07	61.07	61.07	1124
1778102520	61.97	0.5	0.81	61.5	62.008	58.942	2268
1778016000	61.47	-0.45	-0.73	61.47	61.47	57.69	1970
1777930140	61.924	0.94	1.55	61.924	61.924	61.924	452
1777671000	60.98	2.18	3.71	60.86	61.85	59	2998
1777584540	58.8006	0.8	1.38	58.06	60.368	58.06	1339
1777498140	58	-2.32	-3.85	58	58	58	620
1777411800	60.32	3.34	5.86	59.5	60.32	57.404	2955
1777325400	56.98	-2.61	-4.37	59.148	59.99	55.94	2052
1777065780	59.585	3.67	6.55	58.304	59.585	58	2159
1776979740	55.92	-1.72	-2.98	56.432	56.432	55.92	1055
1776893280	57.64	2.64	4.80	55.26	57.64	55.26	2606
1776806940	55	-3.94	-6.68	55.824	58.56	55	1065
1776720540	58.94	2.18	3.84	58.94	58.94	58.94	738
1776460800	56.76	-3.07	-5.13	58.686	58.686	56.76	12852
1776374760	59.832	0	0.00	59.832	59.832	59.832	0
1776288360	59.832	4.26	7.67	56.928	59.832	56.928	864
1776202140	55.57	-1.48	-2.59	59.848	59.848	55.57	1588
1776115740	57.05	-1.7	-2.89	61.28	61.28	57.05	3567
1775856000	58.75	-0.89	-1.50	58.75	58.75	58.75	256108
1775770140	59.644	-1.41	-2.31	59.644	59.644	59.644	783
1775683500	61.056	2.98	5.12	57.2401	61.056	57.2401	1715
1775596800	58.08	-2.82	-4.63	60.496	61.17	58.08	919
1775510940	60.9	3.54	6.16	60.9	60.9	57.15	1399
1775164920	57.364	-3.16	-5.22	57.364	57.364	57.364	452
1775078400	60.524	-0.45	-0.73	60.524	60.524	60.524	1818
1774992540	60.97	3.95	6.92	57.6	60.97	57.365	1955
1774906080	57.024	-0.05	-0.08	57.904	60.81	57.024	102619