National Health Investors Inc【NHI】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	-3.57	-4.8904109589	73	73.095	67.94	431667	70.2154146	CS
4	-6.34	-8.36742774185	75.77	77.7	67.94	462039	73.93344168	CS
12	-16.47	-19.1734575087	85.9	87	67.94	401889	77.78413018	CS
26	-9.26	-11.7676960224	78.69	91.38	67.94	325871	79.73286525	CS
52	-2.95	-4.07571152252	72.38	91.38	67.94	275301	77.58434434	CS
156	14.77	27.0215879985	54.66	91.38	48.51	223202	71.16927192	CS
260	2.58	3.85938668661	66.85	91.38	47.54	246674	64.93643433	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	69.43	-1	-1.42	70.11	70.47	68.765	467137
1780699200	70.43	2.11	3.09	68.47	71.18	68.47	400007
1780612800	68.32	-1.22	-1.75	70.52	71	67.94	454308
1780526400	69.54	-1.57	-2.21	71.04	71.415	69.51	431588
1780440000	71.11	-0.65	-0.91	71.72	72.25	71.1	431967
1780353600	71.76	-1.53	-2.09	73	73.095	71.125	440465
1780094400	73.29	-2.03	-2.70	75.1	75.11	73.25	561610
1780008000	75.32	0.39	0.52	74.75	75.73	74.43	887416
1779921600	74.93	-1.28	-1.68	75.94	76.45	74.7	544582
1779835200	76.21	-0.21	-0.27	76.45	76.9906	75.75	426260
1779489600	76.42	-0.13	-0.17	76.82	76.82	75.55	316711
1779403200	76.55	-0.93	-1.20	76.9	77.115	75.74	318416
1779316800	77.48	0.79	1.03	76.75	77.7	76.75	360456
1779230400	76.69	0.8	1.05	75.89	76.81	75.65	328372
1779144000	75.89	1.26	1.69	74.94	76.25	74.7	269990
1778884800	74.63	-0.27	-0.36	75.11	75.23	74.27	537093
1778798400	74.9	-0.09	-0.12	75.11	75.71	73.9701	240514
1778712000	74.99	0.56	0.75	74.45	75.14	73.76	675988
1778625600	74.43	1	1.36	73.49	75.36	72.62	569723
1778539200	73.43	-1.83	-2.43	75.77	76	73.33	583276
1778280000	75.26	0.19	0.25	75.07	76.81	74.93	368282
1778193600	75.07	1.17	1.58	73.8	75.605	72.63	648706
1778107200	73.9	0.81	1.11	73.57	75.14	73.34	672902
1778020800	73.09	-2.62	-3.46	74.25	75.635	72.43	837030
1777934400	75.71	-1	-1.30	76.18	76.82	74.87	587860
1777675200	76.71	-0.2	-0.26	76.88	77.93	76.65	271178
1777588800	76.91	0.38	0.50	76.19	77.56	76.19	311625
1777502400	76.53	-0.09	-0.12	76.33	77.21	75.97	338778
1777416000	76.62	-0.53	-0.69	78.23	78.45	76.02	446649
1777329600	77.15	0.15	0.19	77.04	78.1199	76.77	353618
1777070400	77	-0.62	-0.80	77.06	77.6199	76.24	338319
1776984000	77.62	1.1	1.44	77.4	78.05	76.9	432607
1776897600	76.52	-6.83	-8.19	82.26	82.32	75.46	1086697
1776811200	83.35	-1.52	-1.79	84.74	84.74	83	261431
1776724800	84.87	-0.78	-0.91	85.67	86.225	84.81	301818
1776465600	85.65	-0.32	-0.37	86.16	86.53	85.51	235400
1776379200	85.97	0.65	0.76	84.88	86.0482	84.88	171856
1776292800	85.32	0.38	0.45	84.39	85.415	84.11	178747
1776206400	84.94	-0.41	-0.48	84.73	85.675	84.26	266946
1776120000	85.35	-1.13	-1.31	86.47	86.495	84.69	229750
1775860800	86.48	0.38	0.44	85.7	86.56	85.64	235355
1775774400	86.1	1.36	1.60	84.65	86.805	84.65	160059
1775688000	84.74	0.38	0.45	84.56	84.89	83.795	254603
1775601600	84.36	1.35	1.63	83.24	84.525	83.24	266337
1775515200	83.01	-0.15	-0.18	83.15	83.48	82.42	230644
1775169600	83.16	1.41	1.72	82.16	83.38	81.66	128500
1775083200	81.75	0.89	1.10	80.58	82.03	80.43	273033
1774996800	80.86	-1.55	-1.88	82	82.2	80.44	394431
1774910400	82.41	0.21	0.26	83.02	83.845	82.175	420466
1774651200	82.2	-0.59	-0.71	82.78	83.76	82.0201	288129
1774564800	82.79	-0.33	-0.40	83	83.85	82.61	280226
1774478400	83.12	0.56	0.68	83.24	83.72	82.83	479028
1774392000	82.56	0.24	0.29	81.85	83.7	81.525	542208
1774305600	82.32	0.45	0.55	82.66	84.02	82.14	302660
1774046400	81.87	-2.94	-3.47	84.72	84.745	81.6	415790
1773960000	84.81	-0.39	-0.46	84.88	85.7	83.79	225531
1773873600	85.2	-0.51	-0.60	85.54	86.635	84.79	335101
1773787200	85.71	-0.53	-0.61	85.45	86.9299	84.02	477098
1773700800	86.24	1.07	1.26	85.9	87	85.59	481448
1773441600	85.17	-0.34	-0.40	86.24	87	84.89	224202
1773355200	85.51	0.3	0.35	85	86.65	84.59	270245
1773268800	85.21	-1.13	-1.31	85.6	86.12	84.95	197715
1773182400	86.34	0.68	0.79	85.18	87.08	84.595	303460
1773096000	85.66	1.04	1.23	84.03	85.72	83.05	329934