Nike Inc【1NKE】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	37.885	39.145	37	4789	37.90304351	DE
4	36.25	40.845	35.66	5809	37.92924864	DE
12	46.7	46.785	35.66	7528	38.29372098	DE
26	55.87	58.54	35.66	6096	43.73996018	DE
52	55.81	69.99	35.66	3654	47.54422829	DE
156	99.7	112.48	35.66	2060	53.54860105	DE
260	99.7	112.48	35.66	2060	53.54860105	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781106900	38.305	-0.21	-0.53	38.35	38.4	38.06	4887
1781020500	38.51	0.89	2.37	37.62	39.145	37.355	6937
1780934100	37.62	0.31	0.84	37.795	38.04	37	1511
1780674900	37.305	-0.1	-0.27	37.44	37.72	37.24	4624
1780588500	37.405	-0.06	-0.16	37.885	38.3	37.405	5987
1780502100	37.465	-0.39	-1.02	37.685	37.815	37.44	6390
1780415700	37.85	-1.51	-3.84	39.415	39.665	37.7	3027
1780329300	39.36	-0.3	-0.74	39.345	39.73	38.9	2297
1780070100	39.655	-0.87	-2.15	40.6	40.845	39.355	5321
1779983700	40.525	0.95	2.40	39.755	40.6	39.07	6912
1779897300	39.575	0.97	2.51	38.6	40	38.505	7903
1779810900	38.605	-0.4	-1.01	38.84	38.84	38	3670
1779724500	39	0.62	1.60	39.26	39.26	37.095	6046
1779465300	38.385	0.52	1.37	38.31	38.565	38.15	5273
1779378900	37.865	0.97	2.62	37.94	38.285	37.23	7960
1779292500	36.9	-0.14	-0.36	36.69	37.085	36.065	6867
1779206100	37.035	0.83	2.31	36.655	37.27	36.16	8224
1779119700	36.2	-0.23	-0.63	35.82	36.445	35.66	8683
1778860500	36.43	0.1	0.28	36.175	36.585	35.985	8588
1778774100	36.33	0.29	0.80	36.25	36.555	36.1	5075
1778687700	36.04	0.01	0.03	36.21	36.345	35.865	9678
1778601300	36.03	-0.57	-1.56	36.22	37.87	35.9	12101
1778514900	36.6	-1.16	-3.06	37.395	37.54	36.385	9321
1778255700	37.755	-0.07	-0.17	37.955	37.955	37.175	7367
1778169300	37.82	0.92	2.51	37.56	37.82	37.29	6753
1778082900	36.895	0.16	0.42	36.8	37.435	36.75	13000
1777996500	36.74	-0.61	-1.62	37	37.16	36.47	4807
1777910100	37.345	-0.38	-1.01	38.025	38.11	37.3	1876
1777564500	37.725	-0.29	-0.76	37.815	38.125	37.315	11451
1777478100	38.015	-0.19	-0.50	38.635	38.915	37.93	10950
1777391700	38.205	-0.34	-0.87	38.595	38.845	38.205	3805
1777305300	38.54	0.05	0.13	38.195	38.695	38.055	2609
1777046100	38.49	-0.1	-0.25	38.385	38.74	38.235	4174
1776959700	38.585	-0.67	-1.69	39.065	39.145	38.425	9295
1776873300	39.25	0.17	0.44	39.715	39.995	39.2	4905
1776786900	39.08	-0.14	-0.34	39.825	40	39.08	7893
1776700500	39.215	0.15	0.37	38.86	39.215	38.74	2704
1776441300	39.07	-0.15	-0.37	38.95	39.3	38.75	8163
1776354900	39.215	0.24	0.62	38.81	39.465	38.715	8757
1776268500	38.975	1.93	5.21	38.4	38.995	38	12583
1776182100	37.045	0.73	2.01	36.605	37.045	36.45	14687
1776095700	36.315	-0.71	-1.90	36.37	36.385	36.02	7735
1775836500	37.02	0	0.00	37.02	37.02	37.02	0
1775750100	37.02	-0.13	-0.35	37.065	37.15	36.675	7860
1775663700	37.15	0.43	1.17	37.49	37.795	37.005	13269
1775577300	36.72	-1.26	-3.30	38.1	38.28	36.63	7472
1775145300	37.975	-1.27	-3.22	38.43	38.615	37.5	23457
1775058900	39.24	-6.11	-13.46	41.52	42.125	38.9	60661
1774972500	45.345	0.01	0.02	45.205	45.385	45	1683
1774886100	45.335	0.34	0.77	43.995	45.345	43.84	3884
1774630500	44.99	-0.52	-1.13	45.545	45.545	44.505	638
1774544100	45.505	-0.31	-0.68	45.865	46.42	45.36	1569
1774457700	45.815	-0.76	-1.62	46.785	46.785	45.5	2929
1774371300	46.57	1.12	2.46	45.515	46.57	45.345	853
1774284900	45.45	-0.52	-1.12	45.33	46.6	44.98	4142
1774025700	45.965	-0.25	-0.54	46.345	46.42	45.965	1566
1773939300	46.215	-0.77	-1.63	46.7	46.7	45.855	811
1773852900	46.98	-0.92	-1.92	48.34	48.34	46.95	706
1773766500	47.9	0.19	0.40	47.72	48.335	47.5	5158
1773680100	47.71	0.37	0.77	47.705	47.75	47.09	1822
1773420900	47.345	-0.03	-0.06	47.215	47.79	47.18	5290
1773334500	47.375	-5.25	-9.97	48.26	48.43	47.105	2064
1773212400	52.62	0	0.00	52.62	52.62	52.62	0