Smiths Group PLC (PK)【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	1.053	4.08060453401	25.805	26.89	25.43	5618	26.38502714	DR
4	4.0579	17.7977289573	22.8001	26.89	22.74	10310	24.49030183	DR
12	4.748	21.4744459521	22.11	26.89	20.81	13910	22.79247121	DR
26	4.198	18.5260370697	22.66	26.89	19.34	27688	21.41956427	DR
52	6.06	29.1374170593	20.798	26.89	19.34	17629	21.3761243	DR
156	6.218	30.1259689922	20.64	26.89	15.88	17969	19.86916726	DR
260	4.168	18.3693256941	22.69	26.89	9.1315	24576	18.40994294	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
1739572020	26.54	0	0.01	26.6275	26.6275	26.2301	2663
1739485320	26.5375	0.27	1.02	26.3	26.6	25.9621	9690
1739398920	26.27	0.32	1.23	25.92	26.27	25.84	7851
1739312940	25.95	0.33	1.29	25.805	25.95	25.43	2269
1739226000	25.62	0.47	1.87	25.53	25.62	25.3386	4031
1738967160	25.15	-0.66	-2.54	25.48	25.56	25.15	4957
1738880400	25.805	0.2	0.78	25.65	26.0875	25.5	4165
1738794000	25.605	0.05	0.22	25.68	25.88	25.19	6738
1738708080	25.55	-0.24	-0.93	25.7	25.7	25.2601	11739
1738621740	25.79	0.19	0.73	25.11	26.89	25.11	26710
1738362000	25.6024	2.05	8.72	25.93	26	25.59	10457
1738276080	23.55	0.42	1.82	23.42	23.73	23.0401	7027
1738189740	23.13	-0.26	-1.11	23.12	23.24	22.7636	46253
1738103280	23.39	-0.57	-2.38	23.268	23.39	22.74	15668
1738016820	23.96	0.11	0.46	23.75	24.081	23.3885	5784
1737757440	23.85	0.08	0.32	23.855	23.95	23.69	5782
1737671220	23.775	0.17	0.70	23.75	23.891	23.58	5998
1737584640	23.6095	0.7	3.03	23.375	23.67	23.35	6021
1737498540	22.9144	0.41	1.84	22.8001	23.02	22.8	12086
1737152880	22.5	0.6	2.72	22.6	23.07	22.24	8849
1737066420	21.9038	0.51	2.40	21.52	21.95	21.4541	18504
1736979720	21.39	0.16	0.75	20.83	21.43	20.83	11852
1736893380	21.23	0.21	1.00	21	21.23	20.81	19206
1736806800	21.02	-0.53	-2.45	21.1801	21.47	21.01	16791
1736547720	21.5485	-0.25	-1.15	21.49	21.81	21.08	12796
1736375340	21.8	-0.35	-1.58	21.88	21.88	21.431	5776
1736288940	22.15	0.23	1.05	21.9	22.178	21.875	13936
1736202360	21.92	-0.06	-0.26	21.685	22.3999	21.6384	23915
1735942980	21.9769	0.75	3.52	21.67	21.9999	21.26	18268
1735856700	21.23	-0.15	-0.70	21.48	21.53	21.214	16752
1735683960	21.38	-0.22	-1.02	21.6	21.89	21.32	10313
1735597740	21.6	-0.05	-0.23	22.09	22.09	21.46	16372
1735338000	21.65	-0.18	-0.80	21.715	21.765	21.3801	12503
1735252020	21.825	-0.11	-0.48	21.675	21.9399	21.675	12884
1735078200	21.93	-0.01	-0.05	21.3361	22.9299	21.0475	4474
1734992400	21.94	0.1	0.46	21.87	22.19	21.48	22906
1734733200	21.84	0.07	0.32	21.9599	22.31	21.49	19670
1734646800	21.77	-0.53	-2.38	21.75	22.29	21.5601	13291
1734560940	22.3	-0.09	-0.40	22.405	22.405	21.94	9209
1734474360	22.39	-0.27	-1.19	21.77	22.692	21.77	11990
1734388140	22.66	0.3	1.34	22.44	22.8699	22.21	23019
1734128940	22.36	-0.53	-2.32	22.3001	22.52	22.2	19789
1734042480	22.89	0.09	0.39	22.59	22.94	22.1501	6131
1733955900	22.8	0.3	1.33	22.78	23.0418	22.5	7960
1733869200	22.5	-0.2	-0.88	22.675	22.8825	22.5	7089
1733782800	22.7	-0.19	-0.83	22.63	23.03	22.37	9952
1733523600	22.89	0.24	1.08	22.67	22.89	22.499	10292
1733437500	22.646	0.13	0.56	22.72	22.77	22.575	15698
1733350980	22.52	-0.55	-2.38	22.32	22.86	22.32	19070
1733264700	23.07	0.17	0.74	21.94	23.08	21.94	7283
1733178180	22.9	-0.1	-0.43	22.67	22.965	22.545	35070
1732918200	23	0.15	0.66	22.5	23.1	22.5	20195
1732746540	22.85	0.38	1.69	22.65	23.07	22.63	40578
1732660140	22.47	0.22	0.97	22.11	22.5	22.11	32847
1732573560	22.255	0	0.02	22.25	22.55	22.2	53472
1732314000	22.25	0.23	1.04	22.46	22.5	21.99	85932
1732227900	22.02	0.47	2.18	21.73	22.14	21.68	41546
1732141740	21.55	-0.07	-0.32	21.55	21.79	21.2701	23280
1732054800	21.62	0.09	0.42	21.3	21.63	21.27	28447
1731968640	21.53	0.08	0.37	21.32	21.59	21.32	65827