Smith and Nephew PLC【NPW1】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	0.5	3.90625	12.8	13.4	12.7	1593	12.9844464	DE
4	0.3	2.30769230769	13	13.4	12.4	1041	12.89192547	DE
12	-1.225	-8.43373493976	14.525	14.8	12.4	835	13.51106259	DE
26	-1.18	-8.14917127072	14.48	16	12.4	898	14.07533456	DE
52	0.465	3.62290611609	12.835	16.61	12.4	765	14.38628051	DE
156	0.71	5.63939634631	12.59	16.61	10.265	583	13.36422491	DE
260	0.71	5.63939634631	12.59	16.61	10.265	583	13.36422491	DE

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
1780691100	13.4	0.4	3.08	13.4	13.4	13.4	420
1780604700	13	0	0.00	13	13	13	52
1780518300	13	0.3	2.36	12.8	13	12.8	7370
1780431900	12.7	-0.1	-0.78	12.7	12.7	12.7	151
1780345500	12.8	0	0.00	12.9	13	12.8	368
1780086300	12.8	-0.2	-1.54	12.8	12.8	12.8	25
1779999900	13	-0.3	-2.26	12.9	13	12.9	48
1779913500	13.3	0	0.00	13.3	13.3	13.3	0
1779827100	13.3	0.1	0.76	13.4	13.4	13.3	103
1779740700	13.2	0	0.00	13.2	13.2	13.2	0
1779481500	13.2	-0.1	-0.75	13.4	13.4	13.2	369
1779395100	13.3	0	0.00	13.3	13.3	13.3	0
1779308700	13.3	0	0.00	13.3	13.3	13.3	0
1779222300	13.3	0.5	3.91	13.2	13.3	13.2	1220
1779135900	12.8	0	0.00	12.8	12.8	12.8	0
1778876700	12.8	-0.1	-0.78	12.7	12.9	12.7	157
1778790300	12.9	0.1	0.78	12.9	12.9	12.9	389
1778703900	12.8	0.4	3.23	12.8	12.8	12.8	460
1778617500	12.4	-0.2	-1.59	12.4	12.4	12.4	10
1778531100	12.6	-0.1	-0.79	12.9	12.9	12.6	3978
1778271900	12.7	-0.2	-1.55	13	13	12.7	917
1778185500	12.9	0	0.00	12.9	12.9	12.7	1002
1778099100	12.9	-0.2	-1.53	13	13.2	12.9	2085
1778012700	13.1	-0.1	-0.76	13.1	13.1	13.1	1
1777926300	13.2	0	0.00	13.4	13.4	13.1	1039
1777580700	13.2	0	0.00	13.2	13.2	13.2	0
1777494300	13.2	-0.6	-4.35	13.3	13.3	13.2	575
1777407900	13.8	0.2	1.47	13.8	13.8	13.8	315
1777321500	13.6	0	0.00	13.6	13.6	13.6	50
1777062300	13.6	-0.3	-2.16	13.5	13.6	13.5	101
1776975900	13.9	-0.2	-1.42	13.8	13.9	13.8	23
1776889500	14.1	0	0.00	14.1	14.1	14.1	0
1776803100	14.1	-0.5	-3.42	14.6	14.6	14.1	172
1776716700	14.6	-0.1	-0.68	14.6	14.6	14.6	1
1776457500	14.7	0.2	1.38	14.4	14.7	14.4	394
1776371100	14.5	-0.3	-2.03	14.5	14.5	14.5	141
1776284700	14.8	0.6	4.23	14.8	14.8	14.8	6
1776198300	14.2	0	0.00	14.2	14.2	14.2	0
1776111900	14.2	-0.3	-2.07	14.3	14.3	14.2	770
1775852700	14.5	0.3	2.11	14.5	14.5	14.5	1
1775766300	14.2	0	0.00	14.1	14.2	14.1	229
1775679900	14.2	0.4	2.90	14.2	14.2	14.2	183
1775593500	13.8	-0.22	-1.57	14	14	13.8	825
1775161500	14.02	0	0.00	14.02	14.02	14.02	0
1775075100	14.02	0.29	2.07	14.045	14.045	13.805	366
1774988700	13.735	-0.13	-0.94	13.75	13.75	13.63	85
1774902300	13.865	-0.01	-0.04	13.865	13.865	13.865	300
1774646700	13.87	0	0.00	13.87	13.87	13.87	0
1774560300	13.87	-0.3	-2.12	13.89	13.915	13.87	383
1774473900	14.17	0	0.00	14.17	14.17	14.17	0
1774387500	14.17	0.15	1.07	13.965	14.17	13.965	320
1774301100	14.02	0.03	0.21	13.635	14.02	13.635	7612
1774041900	13.99	-0.36	-2.51	14.195	14.195	13.99	1075
1773955500	14.35	-0.31	-2.11	14.35	14.35	14.35	69
1773869100	14.66	0.09	0.62	14.66	14.66	14.66	1700
1773782700	14.57	-0.08	-0.51	14.575	14.575	14.57	2445
1773696300	14.645	0.2	1.35	14.62	14.645	14.37	154
1773437100	14.45	-0.17	-1.13	14.525	14.525	14.45	372
1773350700	14.615	0.09	0.62	14.615	14.615	14.615	50
1773264300	14.525	-0.04	-0.24	14.445	14.525	14.445	307
1773177900	14.56	0	0.00	14.56	14.56	14.56	0
1773091500	14.56	-0.33	-2.18	14.785	14.785	14.56	1107