British American Tobacco

BATS
🏛️ ドイツ →
45.25
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 32.90 33.00 32.80 33.00 0.0M
2021-12-29 32.95 33.00 32.75 32.75 0.1M
2021-12-28 32.70 32.85 32.40 32.75 0.1M
2021-12-27 33.20 33.20 32.35 32.45 0.0M
2021-12-23 32.75 32.95 32.45 32.80 0.1M
2021-12-22 33.50 33.50 32.90 33.35 0.2M
2021-12-21 33.05 33.50 33.05 33.40 0.1M
2021-12-20 32.75 33.00 32.30 32.85 0.1M
2021-12-17 32.20 33.10 32.20 32.95 0.1M
2021-12-16 31.80 32.20 31.75 32.10 0.1M
2021-12-15 32.00 32.05 31.65 31.65 0.0M
2021-12-14 32.35 32.35 31.85 32.10 0.1M
2021-12-13 32.40 32.45 32.15 32.25 0.1M
2021-12-10 31.65 32.40 31.65 32.25 0.1M
2021-12-09 31.50 31.65 31.35 31.45 0.0M
2021-12-08 31.40 31.65 31.30 31.40 0.0M
2021-12-07 31.35 31.75 31.25 31.35 0.1M
2021-12-06 30.50 31.15 30.50 31.05 0.1M
2021-12-03 30.30 30.40 30.10 30.30 0.1M
2021-12-02 30.10 30.30 30.00 30.10 0.1M
2021-12-01 30.05 30.40 30.00 30.30 0.1M
2021-11-30 30.10 30.25 29.85 29.90 0.1M
2021-11-29 30.50 30.65 30.30 30.30 0.1M
2021-11-26 30.80 30.80 30.10 30.10 0.1M
2021-11-25 31.00 31.25 30.95 31.00 0.0M
2021-11-24 30.90 31.05 30.80 31.05 0.0M
2021-11-23 30.75 31.00 30.70 30.95 0.0M
2021-11-22 30.60 31.05 30.50 31.00 0.0M
2021-11-19 31.00 31.00 30.45 30.45 0.1M
2021-11-18 30.95 31.05 30.70 30.70 0.1M
2021-11-17 31.05 31.05 30.70 30.85 0.1M
2021-11-16 31.20 31.45 31.00 31.00 0.1M
2021-11-15 30.90 31.15 30.85 31.10 0.1M
2021-11-12 30.60 31.00 30.60 30.95 0.0M
2021-11-11 30.50 30.65 30.35 30.60 0.1M
2021-11-10 30.10 30.45 30.00 30.45 0.1M
2021-11-09 29.90 30.20 29.90 30.00 0.1M
2021-11-08 30.05 30.05 29.75 29.85 0.2M
2021-11-05 29.80 30.10 29.60 29.90 0.2M
2021-11-04 30.40 30.40 29.65 29.65 0.2M
2021-11-03 30.05 30.10 29.85 29.95 0.2M
2021-11-02 30.45 30.70 30.05 30.05 0.2M
2021-11-01 30.45 30.45 30.10 30.35 0.2M
2021-10-29 30.60 30.70 30.45 30.45 0.1M
2021-10-28 31.10 31.20 30.70 30.70 0.1M
2021-10-27 31.00 31.25 30.90 31.00 0.1M
2021-10-26 31.05 31.25 31.00 31.05 0.1M
2021-10-25 31.20 31.20 30.85 30.85 0.1M
2021-10-22 31.15 31.30 31.00 31.00 0.1M
2021-10-21 31.35 31.35 31.05 31.10 0.0M
2021-10-20 31.25 31.25 31.00 31.10 0.0M
2021-10-19 31.00 31.10 30.85 30.95 0.1M
2021-10-18 31.30 31.30 30.75 30.75 0.1M
2021-10-15 31.15 31.30 31.10 31.10 0.1M
2021-10-14 30.85 31.20 30.75 30.90 0.1M
2021-10-13 30.20 30.75 30.00 30.55 0.1M
2021-10-12 30.10 30.30 30.00 30.10 0.1M
2021-10-11 30.25 30.35 30.05 30.05 0.1M
2021-10-08 30.15 30.25 30.05 30.05 0.1M
2021-10-07 30.35 30.45 30.00 30.00 0.1M
2021-10-06 30.20 30.20 29.85 30.05 0.2M
2021-10-05 30.55 30.65 30.30 30.40 0.1M
2021-10-04 30.00 30.60 29.80 30.20 0.1M
2021-10-01 30.35 30.50 29.90 29.90 0.3M
2021-09-30 31.50 31.50 30.65 30.80 0.2M
2021-09-29 31.65 32.00 31.55 31.85 0.1M
2021-09-28 31.55 31.70 31.40 31.45 0.1M
2021-09-27 31.50 31.65 31.25 31.65 0.1M
2021-09-24 31.35 31.45 31.15 31.20 0.1M
2021-09-23 31.55 31.60 31.35 31.35 0.1M
2021-09-22 31.40 31.50 31.15 31.40 0.1M
2021-09-21 31.20 31.40 31.10 31.20 0.1M
2021-09-20 31.15 31.15 30.80 30.90 0.2M
2021-09-17 31.75 31.75 31.25 31.25 0.1M
2021-09-16 31.65 31.85 31.40 31.40 0.1M
2021-09-15 31.45 31.65 31.35 31.40 0.1M
2021-09-14 31.40 31.55 31.30 31.35 0.1M
2021-09-13 31.20 31.65 31.15 31.30 0.1M
2021-09-10 31.40 31.50 31.25 31.30 0.1M
2021-09-09 31.60 31.60 31.25 31.30 0.1M
2021-09-08 31.65 31.90 31.45 31.80 0.1M
2021-09-07 32.10 32.10 31.75 31.85 0.1M
2021-09-06 31.90 32.15 31.85 32.10 0.0M
2021-09-03 31.85 31.95 31.60 31.70 0.0M
2021-09-02 31.75 31.90 31.60 31.90 0.0M
2021-09-01 32.15 32.20 31.65 31.65 0.1M
2021-08-31 31.85 32.05 31.65 32.05 0.1M
2021-08-30 31.50 31.95 31.50 31.80 0.0M
2021-08-27 31.65 31.80 31.50 31.55 0.0M
2021-08-26 31.40 31.65 31.35 31.45 0.1M
2021-08-25 31.50 31.65 31.35 31.65 0.1M
2021-08-24 31.70 31.75 31.30 31.50 0.1M
2021-08-23 31.80 32.05 31.75 31.75 0.0M
2021-08-20 31.45 31.80 31.35 31.70 0.0M
2021-08-19 31.45 31.60 31.15 31.40 0.1M
2021-08-18 32.10 32.10 31.75 31.80 0.1M
2021-08-17 31.60 32.05 31.60 31.80 0.0M
2021-08-16 31.60 31.80 31.50 31.60 0.0M
2021-08-13 31.85 31.90 31.65 31.75 0.0M
2021-08-12 32.05 32.25 31.70 31.80 0.0M
2021-08-11 31.70 32.00 31.70 31.85 0.1M
2021-08-10 31.65 31.75 31.45 31.60 0.1M
2021-08-09 31.70 31.80 31.60 31.60 0.0M
2021-08-06 31.65 31.70 31.50 31.65 0.1M
2021-08-05 31.85 31.85 31.50 31.55 0.1M
2021-08-04 32.10 32.15 31.75 31.75 0.0M
2021-08-03 32.00 32.10 31.80 31.95 0.0M
2021-08-02 31.85 31.95 31.75 31.95 0.1M
2021-07-30 32.15 32.20 31.75 31.80 0.1M
2021-07-29 32.25 32.35 32.00 32.30 0.2M
2021-07-28 32.75 32.80 32.25 32.25 0.0M
2021-07-27 32.65 32.65 32.05 32.60 0.0M
2021-07-26 32.45 32.70 32.25 32.55 0.0M
2021-07-23 32.25 32.60 32.25 32.60 0.0M
2021-07-22 32.20 32.25 31.90 32.20 0.1M
2021-07-21 31.90 32.15 31.85 32.05 0.1M
2021-07-20 32.15 32.55 31.70 31.80 0.1M
2021-07-19 33.15 33.20 31.90 32.10 0.1M
2021-07-16 33.20 33.70 33.05 33.40 0.1M
2021-07-15 33.15 33.25 32.85 32.90 0.0M
2021-07-14 32.80 33.05 32.50 33.05 0.1M
2021-07-13 32.80 32.95 32.65 32.80 0.0M
2021-07-12 32.90 32.90 32.50 32.70 0.1M
2021-07-09 32.50 32.70 32.40 32.60 0.1M
2021-07-08 32.50 32.70 32.15 32.45 0.2M
2021-07-07 33.20 33.40 33.05 33.25 0.1M
2021-07-06 33.35 33.50 33.00 33.05 0.1M
2021-07-05 33.45 33.75 33.20 33.75 0.1M
2021-07-02 33.40 33.60 33.20 33.20 0.1M
2021-07-01 33.20 33.40 32.90 33.30 0.1M
2021-06-30 33.25 33.35 32.80 33.15 0.1M
2021-06-29 33.30 33.65 33.30 33.30 0.1M
2021-06-28 33.00 33.30 32.95 33.20 0.1M
2021-06-25 32.90 32.95 32.70 32.90 0.1M
2021-06-24 32.85 32.90 32.60 32.70 0.1M
2021-06-23 33.00 33.05 32.80 32.80 0.0M
2021-06-22 33.20 33.20 32.90 32.90 0.0M
2021-06-21 32.75 33.10 32.70 33.00 0.1M
2021-06-18 33.30 33.30 32.75 32.75 0.1M
2021-06-17 33.30 33.60 33.15 33.40 0.0M
2021-06-16 33.25 33.25 33.00 33.15 0.0M
2021-06-15 33.05 33.60 33.05 33.35 0.0M
2021-06-14 33.25 33.25 32.85 32.85 0.1M
2021-06-11 33.10 33.30 32.95 32.95 0.1M
2021-06-10 33.00 33.20 32.95 33.10 0.0M
2021-06-09 32.65 32.90 32.55 32.90 0.0M
2021-06-08 33.10 33.20 32.60 32.70 0.1M
2021-06-07 32.10 32.65 32.00 32.50 0.1M
2021-06-04 32.20 32.25 32.00 32.10 0.0M
2021-06-03 32.05 32.30 31.75 32.30 0.0M
2021-06-02 31.95 32.10 31.85 31.95 0.0M
2021-06-01 31.90 31.95 31.70 31.85 0.1M
2021-05-31 31.95 32.55 31.95 32.20 0.0M
2021-05-28 32.40 32.40 31.85 31.85 0.1M
2021-05-27 32.35 32.55 32.20 32.45 0.0M
2021-05-26 32.45 32.50 32.20 32.50 0.1M
2021-05-25 32.75 32.75 32.20 32.25 0.1M
2021-05-21 32.60 32.95 32.40 32.80 0.0M
2021-05-20 32.65 32.65 32.20 32.60 0.1M
2021-05-19 32.55 32.75 32.25 32.50 0.1M
2021-05-18 33.20 33.30 32.80 32.95 0.1M
2021-05-17 33.20 33.20 32.60 33.05 0.1M
2021-05-14 33.20 33.25 32.95 33.10 0.0M
2021-05-13 32.60 33.00 32.30 33.00 0.0M
2021-05-12 32.40 33.15 32.30 33.10 0.0M
2021-05-11 32.90 32.90 32.15 32.45 0.0M
2021-05-10 32.95 33.00 32.55 33.00 0.0M
2021-05-07 32.65 33.15 32.65 32.75 0.1M
2021-05-06 32.05 32.50 32.05 32.45 0.0M
2021-05-05 31.80 31.90 31.50 31.80 0.0M
2021-05-04 31.55 31.90 31.55 31.65 0.1M
2021-05-03 31.60 31.75 31.30 31.45 0.0M
2021-04-30 30.90 31.45 30.90 31.25 0.1M
2021-04-29 31.20 31.25 30.55 30.60 0.1M
2021-04-28 31.50 31.75 31.05 31.25 0.1M
2021-04-27 31.55 31.65 31.40 31.45 0.0M
2021-04-26 31.75 31.75 31.45 31.55 0.1M
2021-04-23 31.80 31.90 31.55 31.80 0.0M
2021-04-22 31.90 32.10 31.85 32.10 0.1M
2021-04-21 31.50 32.25 31.45 32.05 0.1M
2021-04-20 32.35 32.45 31.20 31.35 0.3M
2021-04-19 33.80 34.30 33.80 34.30 0.1M
2021-04-16 32.85 33.75 32.80 33.70 0.1M
2021-04-15 32.80 33.05 32.70 33.00 0.1M
2021-04-14 32.55 32.60 32.35 32.45 0.1M
2021-04-13 32.55 32.60 32.25 32.55 0.1M
2021-04-12 32.50 32.80 32.45 32.70 0.1M
2021-04-09 32.75 32.85 32.50 32.60 0.1M
2021-04-08 32.75 33.35 32.70 33.30 0.1M
2021-04-07 32.75 33.05 32.45 32.65 0.1M
2021-04-06 32.80 33.10 32.65 32.80 0.1M
2021-04-01 33.20 33.20 32.30 32.45 0.1M
2021-03-31 32.98 33.02 32.72 32.98 0.1M
2021-03-30 33.69 33.73 32.88 32.94 0.1M
2021-03-29 33.17 33.64 33.08 33.64 0.1M
2021-03-26 32.94 33.25 32.66 33.05 0.1M
2021-03-25 32.81 32.90 32.13 32.64 0.1M
2021-03-24 33.69 33.69 33.26 33.26 0.1M
2021-03-23 33.48 34.00 33.36 33.81 0.1M
2021-03-22 32.86 33.50 32.67 33.39 0.1M
2021-03-19 32.72 33.15 32.64 32.81 0.1M
2021-03-18 32.50 32.89 32.44 32.68 0.1M
2021-03-17 31.99 32.50 31.75 32.45 0.1M
2021-03-16 31.74 31.90 31.50 31.83 0.1M
2021-03-15 31.46 31.84 31.40 31.58 0.1M
2021-03-12 31.10 31.46 31.03 31.29 0.1M
2021-03-11 31.23 31.26 30.86 31.20 0.1M
2021-03-10 30.66 31.10 30.60 31.10 0.1M
2021-03-09 30.81 31.30 30.81 30.91 0.1M
2021-03-08 30.70 30.98 30.35 30.90 0.1M
2021-03-05 30.22 30.94 29.90 30.81 0.1M
2021-03-04 30.11 30.75 29.99 30.57 0.1M
2021-03-03 30.04 30.20 29.69 29.99 0.1M
2021-03-02 29.90 30.12 29.74 29.78 0.1M
2021-03-01 29.46 29.97 29.42 29.87 0.1M
2021-02-26 29.65 30.03 28.99 29.21 0.2M
2021-02-25 30.43 30.45 29.79 29.95 0.2M
2021-02-24 30.63 30.63 30.13 30.50 0.1M
2021-02-23 30.30 30.71 30.30 30.66 0.1M
2021-02-22 29.76 30.33 29.65 30.33 0.1M
2021-02-19 30.40 30.42 30.04 30.04 0.1M
2021-02-18 30.62 30.78 30.04 30.32 0.1M
2021-02-17 30.69 31.04 29.65 30.75 0.4M
2021-02-16 32.23 32.31 31.64 31.90 0.0M
2021-02-15 31.52 32.48 31.50 32.25 0.1M
2021-02-12 31.18 31.40 30.89 31.30 0.0M
2021-02-11 31.40 31.46 31.01 31.06 0.0M
2021-02-10 31.53 31.63 31.20 31.29 0.0M
2021-02-09 31.12 31.71 31.04 31.51 0.0M
2021-02-08 30.98 31.25 30.89 31.22 0.0M
2021-02-05 30.99 31.14 30.75 30.90 0.0M
2021-02-04 30.94 31.10 30.59 30.86 0.1M
2021-02-03 31.18 31.43 30.89 30.93 0.0M
2021-02-02 30.51 31.18 30.49 30.88 0.0M
2021-02-01 30.72 30.72 30.26 30.40 0.1M
2021-01-29 30.74 31.02 30.47 30.47 0.1M
2021-01-28 31.77 31.87 31.25 31.33 0.1M
2021-01-27 31.15 32.13 31.15 31.79 0.0M
2021-01-26 31.33 31.49 31.08 31.30 0.0M
2021-01-25 31.27 31.49 31.04 31.27 0.0M
2021-01-22 31.24 31.28 30.89 31.00 0.0M
2021-01-21 31.73 31.85 31.30 31.42 0.0M
2021-01-20 31.15 31.50 30.99 31.35 0.0M
2021-01-19 31.25 31.39 30.98 31.13 0.1M
2021-01-18 31.40 31.52 31.26 31.36 0.0M
2021-01-15 31.65 31.91 31.28 31.44 0.0M
2021-01-14 31.23 31.72 31.23 31.69 0.0M
2021-01-13 31.03 31.24 30.99 31.21 0.0M
2021-01-12 31.02 31.10 30.57 30.90 0.1M
2021-01-11 31.21 31.21 30.62 31.11 0.1M
2021-01-08 31.30 31.70 31.16 31.31 0.1M
2021-01-07 31.52 31.52 31.10 31.40 0.0M
2021-01-06 31.00 31.57 30.45 31.43 0.1M
2021-01-05 30.82 31.27 30.82 31.27 0.1M
2021-01-04 31.04 31.29 30.66 30.80 0.1M