Smiths Group PLC (ID)【SMGZY】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	0.06	0.176574455562	33.98	34.17	33.06	35922	33.86385033	DR
4	0.81	2.43755642492	33.23	34.32	32.675	29017	33.62298961	DR
12	4.27	14.3432986228	29.77	36.96	28.29	29521	33.1814969	DR
26	2.18	6.84243565599	31.86	37.9299	28.29	38254	33.73618269	DR
52	3.31	10.7712333225	30.73	37.9299	28.29	24302	33.39592157	DR
156	13.124	62.7462229872	20.916	37.9299	18.49	17949	27.45082629	DR
260	11.38	50.2206531333	22.66	37.9299	15.88	20165	23.64989163	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
1781213220	34.07	0.8	2.39	33.27	34.08	33.134999	119593
1781126940	33.275	-0.2	-0.61	33.479999	33.79	33.229999	6937
1781040540	33.479999	-0.13	-0.39	33.85	34.04	33.06	16906
1780954140	33.61	0.22	0.66	33.67	33.815	33.49	13919
1780694940	33.39	-0.5	-1.48	33.98	33.99	33.28	22257
1780608540	33.891	0.64	1.93	34.07	34.1	33.845	21660
1780522140	33.25	-0.06	-0.18	33.18	33.43	33.075	15185
1780435740	33.31	0.53	1.62	33.119999	33.36	33.115	49905
1780349340	32.78	-0.56	-1.68	32.869999	32.979999	32.674999	24367
1780090080	33.34	0.11	0.33	33.34	33.65	32.97	32169
1780003320	33.229999	-0.38	-1.13	33.189999	33.53	33.13	18396
1779917340	33.61	-0.34	-1.00	34	34	33.53	18011
1779830940	33.95	0.2	0.59	34.21	34.32	33.7825	12639
1779484920	33.75	-0.29	-0.85	33.69	33.852	33.574	9911
1779398880	34.04	0.47	1.41	33.56	34.19	33.56	25731
1779312300	33.567	0.3	0.89	33.33	33.895	33.21	29488
1779225660	33.27	-0.67	-1.97	33.63	33.65	33.27	25584
1779139740	33.94	0.42	1.25	33.99	34.1	33.624	30991
1778880000	33.52	-0.59	-1.72	33.229999	33.59	33.17	57671
1778793900	34.1075	-0.18	-0.53	34.47	34.49	33.88	113522
1778707380	34.29	0.21	0.62	33.9	34.32	33.9	20725
1778621340	34.08	-0.17	-0.50	33.91	34.08	33.57	14379
1778534940	34.25	-0.26	-0.75	34.28	34.42	34.01	19820
1778275200	34.51	-0.27	-0.78	34.58	34.86	34.302	33238
1778188800	34.78	-1.24	-3.44	35.55	35.58	34.78	30017
1778102520	36.02	1.35	3.89	36.07	36.383	35.48	16818
1778016000	34.67	0.11	0.32	34.93	35.182	34.67	17946
1777930140	34.56	-0.57	-1.63	35.19	35.26	34.4303	26728
1777671000	35.133	0.27	0.78	35.3875	35.7	35.0225	11148
1777584540	34.86	0.23	0.66	35.1	35.25	34.78	33771
1777498140	34.63	-0.35	-1.00	34.745	34.97	34.265	12713
1777411800	34.98	-0.29	-0.82	34.8	35.34	34.12	28126
1777325400	35.27	0.38	1.07	35.145	35.3275	35.01	24475
1777065780	34.895	0.18	0.50	34.685	35.02	34.65	15435
1776979740	34.72	-0.47	-1.34	34.38	35.0506	34.0402	26177
1776893280	35.19	0.37	1.06	34.984	35.19	34.8	17465
1776806940	34.82	-0.67	-1.89	35.28	35.31	34.82	23949
1776720540	35.49	-0.9	-2.47	35.68	36.2899	35.452	14221
1776460800	36.39	0.96	2.71	36.52	36.96	36.21	12648
1776374940	35.43	0.36	1.03	35.313	35.83	35.215	14970
1776288360	35.07	-0.1	-0.28	34.99	35.36	34.855	10324
1776202140	35.1672	0.36	1.03	35.0252	35.39	34.64	10563
1776115740	34.81	0.79	2.32	34.33	34.93	34.272	35497
1775856000	34.02	-0.18	-0.53	34.1601	34.74	33.8352	11721
1775770140	34.2	0.5	1.48	33.84	34.39	33.67	20990
1775683500	33.7	1.66	5.18	34.305	34.43	33.21	17126
1775596800	32.04	-0.9	-2.73	31.98	32.29	31.46	38649
1775510940	32.939999	0.81	2.52	32.097499	32.939999	32.03	30352
1775164920	32.13	-0.24	-0.74	31.24	32.418	31.24	27966
1775078400	32.369999	1.52	4.93	31.82	32.4799	31.82	19125
1774992540	30.85	0.57	1.88	30.89	31.1	30.331	35908
1774906080	30.28	-0.47	-1.53	30.68	30.68	29.96	49884
1774646940	30.75	-0.25	-0.81	30.72	31.215	30.66	42922
1774560480	31	-0.57	-1.81	31.145	31.6805	31	97759
1774473900	31.57	1.03	3.37	31.74	31.88	31.55	39111
1774387560	30.54	0.15	0.49	30.39	30.8	30.365	38491
1774300800	30.39	1.96	6.88	30.18	31.23	30.12	60013
1774041960	28.435	-3.6	-11.22	29.77	29.77	28.29	46219
1773955740	32.03	-0.26	-0.81	31.42	32.21	31.38	121978
1773869340	32.29	-0.33	-1.01	32.979999	33.499899	32.29	425419
1773782700	32.619999	0.31	0.96	32.715	33.03	32.5501	166096
1773696120	32.31	0.6	1.89	32.447499	32.496	32.07	36608
1773437340	31.71	-1.74	-5.20	32.43	32.6	31.71	45074
1773350400	33.45	-0.48	-1.41	33.81	34.05	33.45	20685