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	-1.738	-2.73236070934	63.608	64.438	57.29	5315	60.69220436	CS
4	0.972	1.59611153076	60.898	69.574	57.29	8999	64.04792418	CS
12	-1.068	-1.69690806826	62.938	69.574	55	10816	59.89847022	CS
26	4.195	7.27351538795	57.675	69.574	53.304	13640	60.00248398	CS
52	14.7	31.1638753445	47.17	69.574	45.5	9003	57.74565238	CS
156	29.308	90.0067563417	32.562	69.574	28	10943	39.46358072	CS
260	21.6375	53.7811470826	40.2325	69.574	28	10138	39.41081172	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774646880	57.07	0	0.00	57.07	57.07	57.07	0
1774560480	57.07	-1.46	-2.49	58.4	58.4	56.044	1546
1774473900	58.53	2.08	3.68	58.608	58.608	58.53	1431
1774387560	56.45	-2.01	-3.43	59.182	59.182	55.7	1779
1774300800	58.456	1.66	2.92	58.456	58.456	58.456	733
1774041960	56.8	-0.35	-0.61	60.275	60.946	56.8	1198
1773955740	57.15	-5.87	-9.31	57.166	59.858	57.15	1075
1773869100	63.02	0	0.00	63.02	63.02	63.02	0
1773782700	63.02	4.14	7.03	63.02	63.02	63.02	416
1773696120	58.88	0.18	0.30	62.938	62.938	58.88	1686
1773437340	58.704	-0.36	-0.60	62.014	62.014	58.704	867
1773350400	59.06	0.86	1.47	60.12	60.12	59.06	1188
1773264540	58.202	-2.74	-4.50	61.64	62	58.202	1389
1773178080	60.946	2.86	4.92	60.154	60.946	57.874	1904
1773091740	58.09	-1.92	-3.20	58.91	58.91	56.916	2728