
Medtronic Plc (1MDT)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.95 | -6.46950092421 | 91.97 | 96.52 | 80.46 | 116 | 82.30822511 | DE |
4 | -5.97 | -6.48983585172 | 91.99 | 96.52 | 80.46 | 123 | 87.34348287 | DE |
12 | 6.76 | 8.52889225334 | 79.26 | 96.52 | 75.15 | 112 | 83.15677682 | DE |
26 | 6.7 | 8.44679778114 | 79.32 | 96.52 | 75.15 | 139 | 82.72100883 | DE |
52 | 6.8 | 8.58369098712 | 79.22 | 96.52 | 69.53 | 132 | 79.16165127 | DE |
156 | 19 | 28.3497463444 | 67.02 | 96.52 | 65.9 | 140 | 78.12790114 | DE |
260 | 19 | 28.3497463444 | 67.02 | 96.52 | 65.9 | 140 | 78.12790114 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 86.02 | 5.26 | 6.51 | 84.51 | 86.02 | 84.51 | 75 |
1740156900 | 80.76 | -4.46 | -5.23 | 80.76 | 80.76 | 80.76 | 60 |
1740070500 | 85.22 | 0 | 0.00 | 85.22 | 85.22 | 85.22 | 0 |
1739984100 | 85.22 | 4.76 | 5.92 | 85.31 | 85.31 | 85.22 | 88 |
1739897700 | 80.46 | -10.75 | -11.79 | 91.97 | 96.52 | 80.46 | 239 |
1739811300 | 91.21 | 0 | 0.00 | 91.21 | 91.21 | 91.21 | 0 |
1739552100 | 91.21 | 2.64 | 2.98 | 90.92 | 91.21 | 90.92 | 147 |
1739465700 | 88.57 | 0 | 0.00 | 88.57 | 88.57 | 88.57 | 0 |
1739379300 | 88.57 | -2.57 | -2.82 | 88.57 | 88.57 | 88.57 | 20 |
1739292900 | 91.14 | 1.18 | 1.31 | 91.16 | 91.16 | 91.14 | 47 |
1739206500 | 89.96 | 5.8 | 6.89 | 89.96 | 89.96 | 89.96 | 50 |
1738947300 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
1738860900 | 84.16 | 0 | 0.00 | 84.16 | 84.16 | 84.16 | 0 |
1738774500 | 84.16 | -5.43 | -6.06 | 87.53 | 87.62 | 84.16 | 201 |
1738688100 | 89.59 | -1.12 | -1.23 | 89.59 | 89.59 | 89.59 | 100 |
1738601700 | 90.71 | 0 | 0.00 | 90.71 | 90.71 | 90.71 | 0 |
1738342500 | 90.71 | 1.72 | 1.93 | 89 | 91.61 | 89 | 188 |
1738256100 | 88.99 | -2.97 | -3.23 | 88.99 | 88.99 | 85.07 | 200 |
1738169700 | 91.96 | 8.52 | 10.21 | 91.99 | 92.39 | 91.96 | 190 |
1738083300 | 83.44 | 0 | 0.00 | 83.44 | 83.44 | 83.44 | 0 |
1737996900 | 83.44 | -4.85 | -5.49 | 85.36 | 85.36 | 82.82 | 82 |
1737737700 | 88.29 | 0.77 | 0.88 | 88.29 | 88.29 | 88.29 | 5 |
1737651300 | 87.52 | 0 | 0.00 | 87.52 | 87.52 | 87.52 | 0 |
1737564900 | 87.52 | 5.01 | 6.07 | 87.52 | 87.52 | 87.52 | 9 |
1737478500 | 82.51 | 0 | 0.00 | 82.51 | 82.51 | 82.51 | 0 |
1737392100 | 82.51 | -1.1 | -1.32 | 82.52 | 88 | 82.01 | 370 |
1737132900 | 83.61 | 0.06 | 0.07 | 85.41 | 85.41 | 83.61 | 13 |
1737046500 | 83.55 | 1.55 | 1.89 | 83.55 | 83.55 | 83.55 | 6 |
1736960100 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
1736873700 | 82 | 0.29 | 0.35 | 82 | 82 | 82 | 20 |
1736787300 | 81.71 | 2.81 | 3.56 | 81.71 | 81.71 | 81.71 | 6 |
1736528100 | 78.9 | 0 | 0.00 | 78.9 | 78.9 | 78.9 | 0 |
1736441700 | 78.9 | 0 | 0.00 | 78.9 | 78.9 | 78.9 | 0 |
1736355300 | 78.9 | 0.01 | 0.01 | 78.9 | 78.9 | 78.9 | 126 |
1736268900 | 78.89 | 0 | 0.00 | 78.89 | 78.89 | 78.89 | 0 |
1736182500 | 78.89 | -0.31 | -0.39 | 78.68 | 80.87 | 75.15 | 373 |
1735923300 | 79.2 | -0.71 | -0.89 | 78.74 | 79.2 | 75.44 | 222 |
1735836900 | 79.91 | 1.94 | 2.49 | 77.83 | 79.91 | 77.83 | 99 |
1735577700 | 77.97 | -1.63 | -2.05 | 78 | 78 | 77.97 | 204 |
1735318500 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
1734972900 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
1734713700 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 0 |
1734627300 | 79.6 | 1.6 | 2.05 | 79.6 | 79.6 | 79.25 | 150 |
1734540900 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
1734454500 | 78 | -4.06 | -4.95 | 78 | 78 | 78 | 20 |
1734368100 | 82.06 | 0 | 0.00 | 82.06 | 82.06 | 82.06 | 0 |
1734108900 | 82.06 | 0 | 0.00 | 82.06 | 82.06 | 82.06 | 0 |
1734022500 | 82.06 | 0 | 0.00 | 82.06 | 82.06 | 82.06 | 0 |
1733936100 | 82.06 | 3.11 | 3.94 | 82.06 | 82.06 | 82.06 | 53 |
1733849700 | 78.95 | 2.1 | 2.73 | 78.96 | 78.96 | 78.95 | 270 |
1733763300 | 76.85 | -5.42 | -6.59 | 76.85 | 76.85 | 76.85 | 12 |
1733504100 | 82.27 | -0.67 | -0.81 | 82.27 | 82.27 | 82.27 | 50 |
1733417700 | 82.94 | -1.51 | -1.79 | 80 | 82.94 | 80 | 49 |
1733331300 | 84.45 | 5.19 | 6.55 | 82.22 | 84.45 | 82.22 | 28 |
1733244900 | 79.26 | -5.33 | -6.30 | 79.26 | 79.26 | 79.26 | 50 |
1733158500 | 84.59 | 0 | 0.00 | 84.59 | 84.59 | 84.59 | 0 |
1732899300 | 84.59 | 0.04 | 0.05 | 84.76 | 84.76 | 84.59 | 130 |
1732812900 | 84.55 | -0.31 | -0.37 | 84.59 | 84.59 | 84.55 | 53 |
1732726500 | 84.86 | 6.37 | 8.12 | 78.47 | 84.86 | 78.47 | 147 |
1732640100 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
1732553700 | 78.49 | 0 | 0.00 | 78.49 | 78.49 | 78.49 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約