CONMED Corporation【CNMD】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	6.2341	18.3355882353	34	42.5	32.64	710295	35.34962747	CS
4	5.4441	15.6484622018	34.79	42.5	31.44	655361	34.09470991	CS
12	1.4641	3.77637348465	38.77	42.5	31.44	527443	35.38799167	CS
26	-2.8759	-6.67107399675	43.11	47.0799	31.44	518564	37.80910943	CS
52	-12.5859	-23.8279060962	52.82	56.635	31.44	503959	42.11387111	CS
156	-93.8259	-69.987990452	134.06	137.86	31.44	465520	64.81895302	CS
260	-94.3459	-70.1039530391	134.58	159.11	31.44	415464	80.03236628	CS

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
1783723200	38.48	1.79	4.88	37.3	38.83	36.405	1440660
1783636800	36.69	3.1	9.23	33.93	37.86	32.64	1182736
1783550400	33.59	-0.65	-1.90	33.7	34.03	33.27	533509
1783464000	34.24	-0.87	-2.48	35.71	36.2499	34.05	433293
1783377600	35.11	1.28	3.78	34	36.19	33.49	691887
1783032000	33.83	1.07	3.27	33.31	34.08	32.805	437035
1782945600	32.759999	0.03	0.09	33.27	33.92	32.625	396765
1782859200	32.729999	-1.68	-4.88	34.47	34.47	32.095	460179
1782772800	34.41	-1.54	-4.28	34.55	34.95	33.325	727579
1782513600	35.95	1.39	4.02	34.81	35.98	34.81	843856
1782427200	34.56	-0.84	-2.37	35.67	36.04	34.49	371056
1782340800	35.4	1.6	4.73	33.47	35.7	33.47	500714
1782254400	33.8	1.26	3.87	32.71	33.845	32.32	581559
1782168000	32.54	-0.04	-0.12	32.09	32.71	31.44	1016025
1781822400	32.58	0.47	1.46	32.1	32.92	32.1	1228164
1781736000	32.11	-2.46	-7.12	34.05	34.82	31.84	918974
1781649600	34.57	0.41	1.20	34.66	35.5	34.45	472940
1781563200	34.16	-0.61	-1.75	35.12	35.33	33.5	619048
1781304000	34.77	0.36	1.05	34.79	35.25	34.2	380947
1781217600	34.41	-1.89	-5.21	36.18	36.33	33.855	532479
1781131200	36.3	-0.6	-1.63	36.97	37.48	35.55	563733
1781044800	36.9	2.41	6.99	34.98	36.98	34.95	499033
1780958400	34.49	-0.67	-1.91	35.09	35.46	34.45	455976
1780699200	35.16	0.03	0.09	35.33	35.77	34.77	420255
1780612800	35.13	2.07	6.26	33.94	35.9	33.94	588451
1780526400	33.06	-0.79	-2.33	33.369999	34.19	32.13	735060
1780440000	33.85	-0.8	-2.31	34.2	34.83	33.76	737864
1780353600	34.65	-1.05	-2.94	35.05	36.03	34.49	525150
1780094400	35.7	0.18	0.51	35.45	36.01	35.21	419487
1780008000	35.52	0.04	0.11	35.25	36.22	34.52	347559
1779921600	35.48	-0.58	-1.61	36.33	37.18	35.29	591889
1779835200	36.06	-1.17	-3.14	37.31	37.31	35.73	344410
1779489600	37.23	0.21	0.57	37.14	38.49	37.14	368523
1779403200	37.02	0.01	0.03	36.51	37.35	35.91	854879
1779316800	37.01	0.83	2.29	36.26	37.04	35.7	322440
1779230400	36.18	-0.43	-1.17	36.56	37.24	35.7	262985
1779144000	36.61	1.12	3.16	35.26	36.92	35.16	392738
1778884800	35.49	-0.85	-2.34	36.23	36.65	35.12	384799
1778798400	36.34	0.79	2.22	35.73	36.66	35.49	399542
1778712000	35.55	-0.42	-1.17	35.4	36.195	35.3	328156
1778625600	35.97	0.74	2.10	35.23	36.33	35.23	324804
1778539200	35.23	-1.53	-4.16	36.57	36.9	35.07	497706
1778280000	36.76	-1.34	-3.52	38.01	38.7	36.55	387183
1778193600	38.1	0.78	2.09	37.56	38.42	37.45	457819
1778107200	37.32	0.68	1.86	37.65	38	36.27	462557
1778020800	36.64	0.76	2.12	36.28	36.86	35.59	467016
1777934400	35.88	-0.92	-2.50	36.72	36.9551	35.105	601745
1777675200	36.8	0.14	0.38	36.94	37.86	35.75	470011
1777588800	36.66	0.7	1.95	37.04	38.86	35.34	1183447
1777502400	35.96	-0.83	-2.26	36.7	37.11	35.255	490190
1777416000	36.79	-1.08	-2.85	37.8	38.17	36.29	405220
1777329600	37.87	-0.47	-1.23	38.44	40.18	37.84	469433
1777070400	38.34	0.84	2.24	37.5	38.52	37.07	312249
1776984000	37.5	-0.99	-2.57	37.96	38.79	37.02	354562
1776897600	38.49	0.14	0.37	38.84	39.5	38.365	296632
1776811200	38.35	-1.33	-3.35	39.72	40.64	38.25	320496
1776724800	39.68	0.6	1.54	38.76	40.35	38.4401	409653
1776465600	39.08	1.17	3.09	38.77	39.77	38.75	281606
1776379200	37.91	-1.53	-3.88	38.98	39.62	37.84	471094
1776292800	39.44	-0.29	-0.73	39.73	40.03	38.92	371370
1776206400	39.73	1.27	3.30	38.77	39.96	38.59	377259
1776120000	38.46	1.72	4.68	36.26	38.6	36.2	406983