Nike Inc【NKE】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	-0.72	-0.929344038	77.474	79.02	76.33	14383086	77.24749995	CS
4	0.834	1.09852476291	75.92	81.18	75.83	11834747	77.99285786	CS
12	-12.696	-14.1934041364	89.45	90.26	72.71	11063196	79.30013736	CS
26	-17.096	-18.2163026105	93.85	98.04	70.91	13535081	79.09789749	CS
52	-44.356	-36.6245561886	121.11	123.3916	70.91	11537185	86.95456671	CS
156	-82.586	-51.8300489519	159.34	171.19	70.91	8855541	101.73475572	CS
260	-24.236	-23.9984156847	100.99	179.1	60	8064903	108.95348505	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1734738000	76.94	-0.16	-0.21	75.96	78	74.8587	49868874
1734651600	77.1	0.2	0.26	76.94	77.94	76.43	25355869
1734565200	76.9	-1.1	-1.41	77.94	79	76.84	14356919
1734478800	78	0.8	1.04	77.3	78.77	77.25	12440816
1734392400	77.2	-0.05	-0.06	76.8	79.02	76.66	13022620
1734133200	77.25	-0.71	-0.91	77.8	77.83	76.765	8030674
1734046800	77.96	-0.89	-1.13	78.71	79.37	77.855	6980186
1733960400	78.85	2.11	2.75	76.79	78.98	76.31	12023550
1733874000	76.74	-0.9	-1.16	77.55	78.0795	76.62	12189076
1733787600	77.64	-1.25	-1.58	79.44	79.45	77.52	12038266
1733528400	78.89	0.31	0.39	79	81.18	78.84	13913206
1733442000	78.58	0.21	0.27	78.26	78.9	78.1	8584134
1733355600	78.37	-0.49	-0.62	77.75	78.51	77.1	15034917
1733269200	78.86	-0.23	-0.29	79.11	79.4	77.6101	9408395
1733182800	79.09	0.32	0.41	78.19	79.1	77.2	11215947
1732917840	78.77	0.43	0.55	78.2	79.18	78.02	7123473
1732750800	78.34	0.73	0.94	77.61	79.045	77.58	8710126
1732664400	77.61	-1.65	-2.08	79	79	77.573	9474825
1732578000	79.26	1.86	2.40	78.44	79.8599	78.41	18085974
1732318800	77.4	2.3	3.06	75.92	77.5	75.83	12241751
1732232400	75.1	1.74	2.37	73.67	75.56	73.2	12810692
1732146000	73.36	-0.55	-0.74	73.85	73.85	72.71	12281171
1732059600	73.91	-0.98	-1.31	74.5	74.73	73.6	12017438
1731973200	74.89	-1.77	-2.31	76.16	76.2	74.25	12598263
1731714000	76.66	0.98	1.29	76.19	77.65	75.61	13581481
1731627600	75.68	-0.84	-1.10	76.49	76.98	75.67	6978143
1731541200	76.52	-0.14	-0.18	76.91	77.29	76.47	6829641
1731454800	76.66	0.06	0.08	76.46	77.43	76.14	8994015
1731368400	76.6	0.72	0.95	76.14	77.4	76.1	9928718
1731109200	75.88	-0.04	-0.05	75.45	76.555	75.25	8132746
1731022800	75.92	0.6	0.80	75.7	76.37	75.21	11826815
1730936400	75.32	-2.66	-3.41	76.84	76.87	75.12	15294448
1730850000	77.98	0.79	1.02	77.25	78	77	5623136
1730763600	77.19	-0.87	-1.11	77.99	78.55	77.115	6580533
1730500800	78.06	0.93	1.21	77.05	78.13	76.96	9616702
1730414400	77.13	0.68	0.89	76.18	77.34	75.2	13950972
1730328000	76.45	-1.95	-2.49	78.09	78.11	76.42	15678247
1730241600	78.4	-0.51	-0.65	78.88	79.47	78.2	7239535
1730155200	78.91	0.06	0.08	79.2	79.64	78.82	6615514
1729896000	78.85	-0.19	-0.24	79.33	79.58	78.5201	9377092
1729809600	79.04	-1.01	-1.26	80.38	80.8	79.03	7416815
1729723200	80.05	-1.37	-1.68	81.05	81.05	79.791	7241774
1729636800	81.42	-0.06	-0.07	81.35	82.42	81.23	7305266
1729550400	81.48	-1.44	-1.74	82.85	83.09	81.44	7542298
1729291200	82.92	-0.48	-0.58	83.81	83.95	82.63	7284267
1729204800	83.4	-0.54	-0.64	84.09	84.762	83.38	9196652
1729118400	83.94	1.82	2.22	82.14	84.09	82.05	11214055
1729032000	82.12	0.52	0.64	81.05	82.72	81.05	11803183
1728945600	81.6	-0.55	-0.67	82.09	82.09	80.8	8168627
1728686400	82.15	0.05	0.06	82.04	82.27	81.18	10166091
1728600000	82.1	-0.35	-0.42	83.4	83.45	82.03	8367806
1728513600	82.45	1.68	2.08	81.19	82.925	81.07	11747761
1728427200	80.77	-0.06	-0.07	80.75	81.42	79.93	10574810
1728340800	80.83	-1.42	-1.73	82.07	82.47	80.09	12396639
1728081600	82.25	0.15	0.18	82.85	83.54	82.1	10322609
1727995200	82.1	-1	-1.20	82.59	83.78	81.98	18121780
1727908800	83.1	-6.03	-6.77	82.49	85.23	81.77	33176466
1727822400	89.13	0.73	0.83	87.84	89.635	87.71	20310375
1727736000	88.4	-1.04	-1.16	89.6	89.75	87.725	12030400
1727476800	89.44	0.05	0.06	89.45	90.26	89.21	9156650
1727390400	89.39	1.39	1.58	89.86	90.62	89.05	13588511
1727304000	88	0.54	0.62	87.85	88.095	87.24	12389383
1727217600	87.46	1.26	1.46	87.43	88.28	86.655	21120670
1727131200	86.2	-0.32	-0.37	85.45	86.53	85.05	17706318