Smith and Nephew Plc New【SNN】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	-0.045	-0.149204244032	30.16	30.64	28.555	2006325	29.34226533	DR
4	-0.185	-0.610561056106	30.3	31.4	28.555	1426803	30.02957879	DR
12	-2.755	-8.38150289017	32.87	34.725	28.555	1271825	30.70783145	DR
26	-2.795	-8.49285931328	32.91	37.09	28.555	1075197	32.1293696	DR
52	-0.085	-0.281456953642	30.2	38.79	28.555	902890	32.94413451	DR
156	-0.375	-1.22991144638	30.49	38.79	21.525	917897	28.65225347	DR
260	-13.775	-31.3852813853	43.89	44.27	21.525	878222	29.06859761	DR

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
1782945600	28.73	-0.08	-0.28	28.99	29.29	28.73	2144267
1782859200	28.81	-1.47	-4.85	29.87	29.87	28.555	3804062
1782772800	30.28	0.24	0.80	30.41	30.47	30.205	1046466
1782513600	30.04	-0.18	-0.60	29.96	30.27	29.86	1717811
1782427200	30.22	-0.04	-0.13	30.16	30.64	30.11	1319017
1782340800	30.26	0.65	2.20	30.16	30.6	30.16	1451929
1782254400	29.61	0.22	0.75	29.58	29.865	29.52	986500
1782168000	29.39	-0.69	-2.29	29.91	29.94	29.365	1156411
1781822400	30.08	0.01	0.03	29.79	30.235	29.76	1046799
1781736000	30.07	-0.43	-1.41	30.36	30.47	29.86	1715271
1781649600	30.5	0.04	0.13	30.73	30.74	30.42	849274
1781563200	30.46	-0.11	-0.36	30.77	30.79	30.345	682425
1781304000	30.57	-0.1	-0.33	30.7	30.74	30.36	698128
1781217600	30.67	-0.23	-0.74	30.84	30.98	30.37	1173165
1781131200	30.9	-0.42	-1.34	31.18	31.38	30.9	720316
1781044800	31.32	0.98	3.23	30.87	31.4	30.85	1408648
1780958400	30.34	-0.27	-0.88	30.48	30.66	30.33	1003143
1780699200	30.61	-0.24	-0.78	30.96	31.08	30.59	1750917
1780612800	30.85	0.92	3.07	30.3	30.92	30.2	2434709
1780526400	29.93	0.57	1.94	29.45	30	29.44	1382073
1780440000	29.36	-0.12	-0.41	29.26	29.64	29.12	1289951
1780353600	29.48	-0.21	-0.71	29.64	29.68	29.27	595251
1780094400	29.69	-0.08	-0.27	29.89	30.13	29.68	814956
1780008000	29.77	-0.44	-1.46	29.67	29.995	29.64	975370
1779921600	30.21	-0.22	-0.72	30.52	30.64	29.91	1223638
1779835200	30.43	-0.1	-0.33	30.74	30.77	30.375	1498472
1779489600	30.53	-0.23	-0.75	30.72	30.81	30.49	1038648
1779403200	30.76	-0.25	-0.81	30.69	30.91	30.47	721818
1779316800	31.01	0.17	0.55	30.82	31.085	30.61	1164519
1779230400	30.84	0.54	1.78	30.79	31.15	30.48	1430364
1779144000	30.3	0.76	2.57	29.77	30.382662	29.77	1034257
1778884800	29.54	-0.18	-0.61	29.75	29.885	29.535	796426
1778798400	29.72	-0.1	-0.34	29.82	29.94	29.6	990432
1778712000	29.82	-0.24	-0.80	29.61	30.06	29.61	1482859
1778625600	30.06	0.96	3.30	29.31	30.07	29.31	915756
1778539200	29.1	-0.85	-2.84	29.69	29.75	29.08	1447163
1778280000	29.95	-0.1	-0.33	30.22	30.26	29.56	1070823
1778193600	30.05	-0.21	-0.69	30.08	30.535	30.05	1239518
1778107200	30.26	-1.05	-3.35	30.68	30.85	29.865	3610923
1778020800	31.31	0.41	1.33	31.35	31.63	31.15	1998406
1777934400	30.9	-0.26	-0.83	30.91	31.205	30.73	1452138
1777675200	31.16	0.23	0.74	31.05	31.45	31	1391610
1777588800	30.93	0.55	1.81	30.67	30.97	30.59	1034608
1777502400	30.38	-0.7	-2.25	30.93	30.93	30.36	1296224
1777416000	31.08	-1.01	-3.15	31.94	31.99	31	1267839
1777329600	32.09	0.52	1.65	31.72	32.272	31.7	1342946
1777070400	31.57	-0.35	-1.10	31.45	31.58	31.26	1293399
1776984000	31.92	-0.82	-2.50	32.29	32.52	31.74	1597509
1776897600	32.74	-0.1	-0.30	32.5	32.9	32.5	1260309
1776811200	32.84	-1.37	-4.00	33.72	33.77	32.68	1613226
1776724800	34.21	-0.15	-0.44	34.11	34.42	34.02	957973
1776465600	34.36	0.53	1.57	34.11	34.6	34.06	1080581
1776379200	33.83	-0.39	-1.14	34.28	34.38	33.775	664031
1776292800	34.22	-0.13	-0.38	34.68	34.725	34.15	844352
1776206400	34.35	0.35	1.03	34.19	34.41	34.09	610341
1776120000	34	0.52	1.55	33.24	34.055	33.24	728902
1775860800	33.479999	0.35	1.06	33.76	33.9	33.36	650137
1775774400	33.13	0.1	0.30	32.869999	33.32	32.68	848824
1775688000	33.03	1.3	4.10	32.869999	33.13	32.729999	800949
1775601600	31.73	-0.9	-2.76	31.84	31.98	31.55	1977333
1775515200	32.63	0.49	1.52	31.99	32.72	31.86	999444
1775169600	32.14	0.05	0.16	31.54	32.17	31.47	812426