Smiths Group Plc (SMGZY)

SMGZY
🏛️ アメリカ →
32.82
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 22.80 22.80 22.10 22.50 0.0M
2023-12-28 22.45 22.46 22.36 22.46 0.0M
2023-12-27 22.51 22.54 22.51 22.54 0.0M
2023-12-26 21.86 22.77 21.86 22.68 0.0M
2023-12-22 21.70 23.22 21.70 22.21 0.0M
2023-12-21 22.22 22.40 22.17 22.40 0.0M
2023-12-20 22.16 22.24 22.01 22.01 0.0M
2023-12-19 22.07 22.09 21.99 22.02 0.0M
2023-12-18 21.89 21.89 21.78 21.78 0.0M
2023-12-15 21.91 21.93 21.83 21.83 0.0M
2023-12-14 21.95 22.07 21.81 22.05 0.0M
2023-12-13 21.21 21.54 21.20 21.54 0.0M
2023-12-12 21.42 21.43 21.37 21.43 0.0M
2023-12-11 21.20 21.27 21.20 21.26 0.0M
2023-12-08 20.84 21.00 20.84 21.00 0.0M
2023-12-07 20.63 20.71 20.60 20.71 0.0M
2023-12-06 20.68 20.69 20.52 20.54 0.0M
2023-12-05 20.62 20.89 20.62 20.89 0.0M
2023-12-04 20.67 20.75 20.64 20.72 0.0M
2023-12-01 20.89 21.29 20.89 21.06 0.0M
2023-11-30 20.80 20.84 20.77 20.84 0.0M
2023-11-29 20.79 20.85 20.69 20.73 0.0M
2023-11-28 20.75 20.84 20.60 20.75 0.0M
2023-11-27 20.63 20.73 20.63 20.73 0.0M
2023-11-24 20.78 20.78 20.73 20.73 0.0M
2023-11-22 20.35 20.49 20.34 20.44 0.0M
2023-11-21 20.31 20.40 20.30 20.39 0.0M
2023-11-20 20.50 20.50 20.46 20.50 0.0M
2023-11-17 20.47 20.60 20.47 20.60 0.0M
2023-11-16 20.43 20.55 20.25 20.36 0.0M
2023-11-15 20.43 20.85 20.36 20.36 0.0M
2023-11-14 20.55 20.59 20.52 20.53 0.0M
2023-11-13 19.94 20.15 19.83 20.11 0.0M
2023-11-10 20.03 20.12 19.93 20.12 0.0M
2023-11-09 20.25 20.28 20.04 20.09 0.0M
2023-11-08 20.02 20.04 19.97 20.00 0.0M
2023-11-07 19.98 19.98 19.84 19.96 0.0M
2023-11-06 20.04 20.04 19.89 19.91 0.0M
2023-11-03 20.06 20.26 20.02 20.26 0.0M
2023-11-02 19.83 20.00 19.77 20.00 0.0M
2023-11-01 19.63 19.71 19.50 19.68 0.0M
2023-10-31 19.61 19.88 19.48 19.54 0.0M
2023-10-30 19.45 19.74 19.39 19.47 0.0M
2023-10-27 19.75 19.75 18.86 18.89 0.0M
2023-10-26 19.70 19.70 18.86 19.03 0.0M
2023-10-25 18.90 19.02 18.76 18.76 0.0M
2023-10-24 18.83 18.90 18.72 18.90 0.0M
2023-10-23 18.75 19.07 18.75 18.89 0.0M
2023-10-20 18.53 18.80 18.49 18.80 0.0M
2023-10-19 18.82 19.03 18.57 18.59 0.0M
2023-10-18 19.18 19.51 19.04 19.04 0.0M
2023-10-17 19.58 19.61 19.43 19.43 0.0M
2023-10-16 19.63 19.71 19.56 19.71 0.0M
2023-10-13 19.63 19.65 19.45 19.61 0.0M
2023-10-12 19.94 19.96 19.70 19.84 0.0M
2023-10-11 20.23 20.33 20.14 20.18 0.0M
2023-10-10 20.12 20.18 20.07 20.13 0.0M
2023-10-09 19.89 20.05 19.78 20.04 0.0M
2023-10-06 19.83 20.14 19.81 20.05 0.0M
2023-10-05 19.66 19.77 19.58 19.70 0.0M
2023-10-04 19.60 19.70 19.54 19.58 0.0M
2023-10-03 19.53 19.57 19.47 19.47 0.0M
2023-10-02 19.41 19.52 19.28 19.28 0.0M
2023-09-29 19.99 19.99 19.65 19.81 0.0M
2023-09-28 19.60 19.91 19.60 19.72 0.0M
2023-09-27 19.02 19.09 18.89 18.98 0.0M
2023-09-26 20.00 20.00 19.34 19.34 0.0M
2023-09-25 20.61 20.67 20.26 20.67 0.0M
2023-09-22 20.25 20.31 20.16 20.29 0.0M
2023-09-21 20.67 20.67 20.48 20.50 0.0M
2023-09-20 21.06 21.07 20.74 20.74 0.0M
2023-09-19 20.67 20.67 20.52 20.62 0.0M
2023-09-18 20.69 20.77 20.68 20.68 0.0M
2023-09-15 20.84 20.84 20.71 20.74 0.0M
2023-09-14 20.58 20.74 20.58 20.74 0.0M
2023-09-13 20.62 20.78 20.57 20.62 0.0M
2023-09-12 20.59 20.69 20.58 20.69 0.0M
2023-09-11 20.76 20.84 20.76 20.84 0.0M
2023-09-08 20.65 20.67 20.57 20.67 0.0M
2023-09-07 20.55 20.70 20.54 20.64 0.0M
2023-09-06 20.55 20.62 20.54 20.62 0.0M
2023-09-05 20.55 20.56 20.44 20.50 0.0M
2023-09-01 20.69 20.69 20.54 20.61 0.0M
2023-08-31 20.85 20.85 20.72 20.74 0.0M
2023-08-30 20.84 20.86 20.78 20.83 0.0M
2023-08-29 20.22 20.55 20.21 20.47 0.0M
2023-08-28 20.27 20.61 19.89 20.13 0.0M
2023-08-25 20.02 20.07 19.77 19.85 0.0M
2023-08-24 19.86 19.86 19.65 19.73 0.0M
2023-08-23 19.78 19.86 19.73 19.79 0.0M
2023-08-22 19.82 19.87 19.63 19.64 0.0M
2023-08-21 19.66 19.81 19.52 19.81 0.0M
2023-08-18 19.04 19.88 19.04 19.88 0.0M
2023-08-17 20.05 20.10 19.81 19.88 0.0M
2023-08-16 20.36 20.38 20.16 20.28 0.0M
2023-08-15 20.53 20.53 20.32 20.46 0.0M
2023-08-14 20.55 20.69 20.55 20.69 0.0M
2023-08-11 20.85 20.87 20.70 20.87 0.0M
2023-08-10 20.43 21.18 20.43 21.01 0.0M
2023-08-09 21.12 21.12 20.95 21.09 0.0M
2023-08-08 21.09 21.15 21.02 21.14 0.1M
2023-08-07 20.60 21.50 20.60 21.50 0.0M
2023-08-04 21.16 21.35 21.06 21.06 0.0M
2023-08-03 20.98 21.24 20.96 21.14 0.0M
2023-08-02 21.24 21.42 21.15 21.41 0.0M
2023-08-01 21.63 21.72 21.48 21.65 0.0M
2023-07-31 21.79 21.95 21.75 21.82 0.0M
2023-07-28 21.78 21.99 21.64 21.65 0.0M
2023-07-27 21.75 21.77 21.50 21.50 0.0M
2023-07-26 21.60 21.83 21.54 21.83 0.0M
2023-07-25 21.44 21.65 21.33 21.64 0.0M
2023-07-24 21.46 21.59 21.41 21.46 0.0M
2023-07-21 21.50 21.60 21.40 21.58 0.0M
2023-07-20 21.29 21.39 21.13 21.29 0.0M
2023-07-19 21.22 21.63 21.10 21.16 0.0M
2023-07-18 21.17 21.70 21.14 21.66 0.0M
2023-07-17 21.09 21.61 21.09 21.60 0.0M
2023-07-14 21.23 21.60 21.08 21.08 0.0M
2023-07-13 21.16 21.39 21.01 21.23 0.0M
2023-07-12 20.94 20.96 20.89 20.95 0.0M
2023-07-11 20.39 20.89 20.39 20.72 0.0M
2023-07-10 20.27 20.36 20.16 20.30 0.0M
2023-07-07 20.15 20.33 20.15 20.23 0.0M
2023-07-06 19.96 20.21 19.96 20.21 0.0M
2023-07-05 20.42 20.44 20.23 20.28 0.0M
2023-07-03 20.73 20.77 20.72 20.74 0.0M
2023-06-30 20.83 20.93 20.75 20.88 0.0M
2023-06-29 20.36 20.50 20.32 20.49 0.0M
2023-06-28 20.71 20.78 20.66 20.78 0.0M
2023-06-27 20.73 20.83 20.63 20.83 0.0M
2023-06-26 20.67 20.73 20.62 20.71 0.0M
2023-06-23 20.58 20.79 20.58 20.76 0.0M
2023-06-22 20.88 20.88 20.75 20.79 0.0M
2023-06-21 20.96 21.02 20.87 21.02 0.0M
2023-06-20 21.14 21.14 20.92 21.02 0.0M
2023-06-16 21.64 21.69 21.59 21.67 0.0M
2023-06-15 21.49 21.64 21.48 21.54 0.0M
2023-06-14 21.62 21.62 21.34 21.52 0.0M
2023-06-13 21.33 21.52 21.31 21.52 0.0M
2023-06-12 20.92 21.04 20.81 21.03 0.0M
2023-06-09 20.69 20.88 20.69 20.88 0.0M
2023-06-08 20.59 20.77 20.55 20.69 0.0M
2023-06-07 20.44 20.53 20.29 20.42 0.0M
2023-06-06 20.15 20.16 20.07 20.10 0.0M
2023-06-05 20.14 20.24 20.05 20.11 0.0M
2023-06-02 20.24 20.28 20.13 20.14 0.0M
2023-06-01 20.16 20.25 20.13 20.13 0.0M
2023-05-31 20.07 20.10 19.64 19.95 0.0M
2023-05-30 20.34 20.36 19.87 20.17 0.0M
2023-05-26 20.23 20.49 20.10 20.10 0.0M
2023-05-25 20.16 20.16 19.98 20.00 0.0M
2023-05-24 20.07 20.29 19.87 20.05 0.0M
2023-05-23 20.59 20.59 20.38 20.38 0.0M
2023-05-22 20.93 20.99 20.89 20.99 0.0M
2023-05-19 21.31 21.42 21.24 21.24 0.0M
2023-05-18 21.04 21.21 21.02 21.21 0.0M
2023-05-17 20.94 21.06 20.81 20.93 0.0M
2023-05-16 21.00 21.00 20.74 20.75 0.0M
2023-05-15 20.64 20.73 20.64 20.70 0.1M
2023-05-12 20.75 20.75 20.56 20.66 0.0M
2023-05-11 20.41 20.67 20.32 20.32 0.0M
2023-05-10 20.86 20.86 20.70 20.84 0.0M
2023-05-09 20.77 21.00 20.73 20.75 0.0M
2023-05-08 21.20 21.20 20.62 20.62 0.0M
2023-05-05 20.92 21.13 20.92 21.09 0.0M
2023-05-04 21.03 21.03 20.88 20.95 0.0M
2023-05-03 21.14 21.47 21.14 21.30 0.0M
2023-05-02 20.88 21.00 20.77 21.00 0.0M
2023-05-01 21.07 21.30 20.33 20.33 0.0M
2023-04-28 20.90 21.12 20.88 20.90 0.0M
2023-04-27 20.73 20.92 20.70 20.90 0.0M
2023-04-26 20.71 20.80 20.64 20.66 0.0M
2023-04-25 20.61 20.75 20.59 20.70 0.0M
2023-04-24 20.80 20.95 20.64 20.77 0.0M
2023-04-21 20.55 20.70 20.46 20.63 0.0M
2023-04-20 20.53 20.69 20.53 20.59 0.0M
2023-04-19 20.62 20.62 20.39 20.50 0.0M
2023-04-18 20.75 20.79 20.68 20.69 0.0M
2023-04-17 20.71 20.87 20.53 20.78 0.0M
2023-04-14 20.80 21.03 20.62 20.63 0.0M
2023-04-13 20.80 20.96 20.65 20.90 0.0M
2023-04-12 20.68 21.09 20.60 20.90 0.0M
2023-04-11 20.59 20.59 20.52 20.57 0.0M
2023-04-10 21.00 21.63 20.36 20.53 0.0M
2023-04-06 20.54 21.31 20.54 21.30 0.0M
2023-04-05 20.80 21.05 20.70 20.70 0.0M
2023-04-04 21.14 21.14 21.04 21.08 0.0M
2023-04-03 20.93 21.09 20.93 21.09 0.0M
2023-03-31 21.22 21.22 21.15 21.19 0.0M
2023-03-30 21.19 21.28 21.19 21.27 0.0M
2023-03-29 20.66 20.70 20.66 20.67 0.0M
2023-03-28 20.54 20.58 20.47 20.52 0.0M
2023-03-27 20.91 21.04 20.67 20.72 0.0M
2023-03-24 21.02 21.02 20.75 20.89 0.0M
2023-03-23 21.10 21.44 20.82 21.03 0.0M
2023-03-22 20.90 20.98 20.86 20.91 0.0M
2023-03-21 20.84 20.95 20.83 20.95 0.0M
2023-03-20 20.47 20.63 20.47 20.61 0.0M
2023-03-17 20.31 20.42 20.21 20.34 0.0M
2023-03-16 20.27 20.57 20.27 20.55 0.0M
2023-03-15 20.14 20.16 19.87 20.06 0.0M
2023-03-14 20.67 20.74 20.66 20.69 0.0M
2023-03-13 20.38 20.50 20.36 20.50 0.0M
2023-03-10 20.89 20.91 20.63 20.63 0.0M
2023-03-09 20.85 21.02 20.63 20.63 0.0M
2023-03-08 20.77 20.85 20.56 20.83 0.0M
2023-03-07 21.11 21.13 20.74 20.74 0.0M
2023-03-06 21.22 21.51 21.18 21.19 0.0M
2023-03-03 21.33 21.39 21.28 21.39 0.0M
2023-03-02 21.30 21.38 21.26 21.38 0.0M
2023-03-01 21.52 21.54 21.40 21.44 0.0M
2023-02-28 21.29 21.41 21.18 21.18 0.1M
2023-02-27 21.33 21.34 21.21 21.28 0.4M
2023-02-24 21.14 21.20 21.11 21.14 0.0M
2023-02-23 21.17 21.22 21.11 21.22 0.0M
2023-02-22 21.09 21.20 21.03 21.04 0.0M
2023-02-21 21.28 21.28 21.18 21.20 0.0M
2023-02-17 21.35 21.44 21.30 21.34 0.0M
2023-02-16 21.33 21.34 21.23 21.23 0.0M
2023-02-15 21.42 21.59 21.34 21.59 0.0M
2023-02-14 21.59 21.63 21.55 21.61 0.0M
2023-02-13 21.55 21.64 21.55 21.58 0.0M
2023-02-10 21.21 21.21 21.05 21.08 0.0M
2023-02-09 21.65 21.66 21.41 21.43 0.3M
2023-02-08 21.41 21.70 21.24 21.24 0.3M
2023-02-07 21.28 21.41 21.17 21.41 0.0M
2023-02-06 21.34 21.37 21.18 21.32 0.0M
2023-02-03 21.65 21.68 21.58 21.58 0.0M
2023-02-02 21.86 21.86 21.73 21.78 0.0M
2023-02-01 21.71 21.96 21.68 21.96 0.0M
2023-01-31 21.39 21.40 21.21 21.29 0.0M
2023-01-30 21.61 21.70 21.59 21.59 0.0M
2023-01-27 21.61 21.70 21.57 21.70 0.0M
2023-01-26 21.56 21.67 21.56 21.67 0.0M
2023-01-25 21.47 21.56 21.36 21.55 0.0M
2023-01-24 21.25 21.31 21.24 21.28 0.0M
2023-01-23 20.98 21.19 20.98 21.14 0.0M
2023-01-20 21.09 21.14 21.02 21.11 0.0M
2023-01-19 21.15 21.19 21.07 21.16 0.0M
2023-01-18 21.32 21.32 20.91 20.96 0.0M
2023-01-17 20.63 20.63 20.53 20.61 0.0M
2023-01-13 20.13 20.23 20.13 20.23 0.0M
2023-01-12 19.85 19.95 19.78 19.93 0.0M
2023-01-11 19.73 19.84 19.73 19.84 0.0M
2023-01-10 19.72 19.91 19.72 19.82 0.0M
2023-01-09 19.60 19.77 19.60 19.71 0.0M
2023-01-06 19.58 19.72 19.58 19.72 0.0M
2023-01-05 19.31 19.31 19.24 19.26 0.0M
2023-01-04 19.42 19.51 19.37 19.41 0.0M
2023-01-03 19.17 19.52 19.05 19.07 0.0M