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	0.55	1.23456790123	44.55	46.31	44.16	17579439	45.01808049	CS
4	1.21	2.75689223058	43.89	47.645	42.65	20565440	44.89705705	CS
12	-7.87	-14.8574664905	52.97	53.615	41.35	23548514	44.72496928	CS
26	-20.94	-31.7080557238	66.04	68.49	41.35	20867473	52.41665046	CS
52	-14.91	-24.8458590235	60.01	80.165	41.35	17840905	59.78922848	CS
156	-66.65	-59.6420581655	111.75	123.3916	41.35	13776785	72.90573962	CS
260	-81.97	-64.507751633	127.07	179.1	41.35	11091739	86.629996	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
1781736000	44.19	-0.85	-1.89	44.87	45.85	44.16	20824340
1781649600	45.04	-0.16	-0.35	45.62	46.1	45	19582127
1781563200	45.2	0.27	0.60	45.26	46.092	45.085	14342806
1781304000	44.93	-1.03	-2.24	46.29	46.31	44.85	16521274
1781217600	45.96	2	4.55	44.55	45.98	44.22	16626649
1781131200	43.96	-0.69	-1.55	43.9	44.5799	43.31	15304483
1781044800	44.65	1.42	3.28	43.51	45.275	43.27	21498106
1780958400	43.23	0.25	0.58	43.06	43.855	42.65	18275119
1780699200	42.98	-0.64	-1.47	43.42	43.735	42.79	18390379
1780612800	43.62	-0.19	-0.43	44.5	44.7	43.13	17314550
1780526400	43.81	0.08	0.18	43.64	43.99	43.16	18926091
1780440000	43.73	-2.2	-4.79	45.73	45.78	43.51	28310585
1780353600	45.93	-0.3	-0.65	45.48	46.275	45.05	26876154
1780094400	46.23	-1.14	-2.41	47.25	47.25	46.08	38913428
1780008000	47.37	1.39	3.02	45.97	47.645	45.56	22848224
1779921600	45.98	1.04	2.31	45.7126	46.59	45.67	24238785
1779835200	44.94	0.27	0.60	44.7	44.95	44.1	18635117
1779489600	44.67	0.28	0.63	44.56	44.72	44.21	14897519
1779403200	44.39	0.2	0.45	43.89	44.74	43.16	18417632
1779316800	44.19	1.77	4.17	42.27	44.28	41.83	27044379
1779230400	42.42	-0.15	-0.35	42.6	43.2	41.812	22942195
1779144000	42.57	0.69	1.65	41.88	42.7499	41.35	18690612
1778884800	41.88	-0.14	-0.33	41.965	42.775	41.835	26140921
1778798400	42.02	-0.32	-0.76	42.5	42.83	41.99	19123110
1778712000	42.34	-0.01	-0.02	42.21	42.61	41.7	21303795
1778625600	42.35	-0.04	-0.09	42.38	42.51	42.06	21284241
1778539200	42.39	-1.75	-3.96	43.97	44.065	42.39	24831789
1778280000	44.14	-0.27	-0.61	44.24	44.66	43.8	17385264
1778193600	44.41	0.53	1.21	43.985	44.64	43.97	17166621
1778107200	43.88	0.82	1.90	43.71	44.07	43.195	19548808
1778020800	43.06	-0.03	-0.07	43.08	43.3	42.65	18563395
1777934400	43.09	-1.31	-2.95	44.23	44.339	43.09	33036879
1777675200	44.4	0.04	0.09	44.82	44.96	44.2201	11548888
1777588800	44.36	-0.03	-0.07	44.09	44.81	43.51	21669716
1777502400	44.39	-0.64	-1.42	44.97	45.16	44.15	13303215
1777416000	45.03	-0.11	-0.24	45.36	45.709	44.7514	12412755
1777329600	45.14	0.45	1.01	44.59	45.41	44.49	14573718
1777070400	44.69	-0.09	-0.20	44.98	45.42	44.59	15873658
1776984000	44.78	-0.9	-1.97	45.58	45.75	44.24	17414871
1776897600	45.68	-0.71	-1.53	46.31	46.945	45.5	17966928
1776811200	46.39	-0.09	-0.19	46.77	46.97	45.925	22165201
1776724800	46.48	0.45	0.98	45.98	46.56	45.57	18855053
1776465600	46.03	0.33	0.72	46.38	46.78	45.78	31265533
1776379200	45.7	0.26	0.57	45.88	46.49	45.55	21733726
1776292800	45.44	1.24	2.81	45.08	45.9	44.705	31403401
1776206400	44.2	1.29	3.01	42.985	44.21	42.95	22288354
1776120000	42.91	0.29	0.68	42.26	42.98	42.09	21196875
1775860800	42.62	-1.38	-3.14	43.825	43.96	42.4	26021782
1775774400	44	0.87	2.02	43.22	44.22	42.72	24119062
1775688000	43.13	0.44	1.03	43.91	43.99	42.76	27694597
1775601600	42.69	-1.34	-3.04	43.7	43.86	42.36	36792207
1775515200	44.03	-0.16	-0.36	44.16	44.3799	43.56	26944565
1775169600	44.19	-0.44	-0.99	43.76	44.3399	43.17	60063946
1775083200	44.63	-8.19	-15.51	46.555	46.83	44.56	114050334
1774996800	52.82	1.58	3.08	51.95	53.11	51.685	34285106
1774910400	51.24	-0.13	-0.25	51.43	52.185	50.95	16849517
1774651200	51.37	-0.7	-1.34	51.675	52.11	51.2	13051393
1774564800	52.07	-0.91	-1.72	52.97	53.615	51.87	14464057
1774478400	52.98	-0.51	-0.95	53.8	54.22	52.56	13417709
1774392000	53.49	0.78	1.48	52.36	54.08	52.27	12060385
1774305600	52.71	0.34	0.65	52.88	53.56	52.53	14650636
1774046400	52.37	-1.07	-2.00	53.14	53.61	52.175	19531351
1773960000	53.44	-0.03	-0.06	52.895	53.63	52.59	12301765
1773873600	53.47	-1.65	-2.99	54.58	54.9599	53.26	16841789