Nucor Corporation【NUE】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	9.4372	3.7885186672	249.1	264.6688	245.88	1772064	254.7190214	CS
4	30.5272	13.3885355905	228.01	264.6688	219.49	1419317	239.98604521	CS
12	92.3372	55.5578820698	166.2	264.6688	155.14	1481682	207.13616457	CS
26	95.9472	59.0117473399	162.59	264.6688	155	1606541	188.14831732	CS
52	136.5372	111.915737705	122	264.6688	115.66	1656579	162.56561228	CS
156	117.5372	83.3597163121	141	264.6688	97.59	1731136	152.79280144	CS
260	150.1672	138.568976654	108.37	264.6688	87.71	2090981	138.65898015	CS

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
1780699200	254.39	-7.89	-3.01	260.05	261.45999	252.41	1440145
1780612800	262.27999	4.55	1.77	255.81	264.66879	255.0101	1218090
1780526400	257.73	-0.73	-0.28	257.18	261.46499	255.01	1387256
1780440000	258.45999	6.97	2.77	251.44	260.37	251.35	1701423
1780353600	251.49	1.49	0.60	247.58	252.2175	245.88	1165347
1780094400	250	0.7	0.28	249.1	251.3876	247.5	3388204
1780008000	249.3	2.83	1.15	245.8	250.37	241.3798	1519442
1779921600	246.47	6.18	2.57	241	247.395	239.432	1400845
1779835200	240.29	8.29	3.57	232.92	240.43	232.185	1571312
1779489600	232	5.56	2.46	228.45	233.05	227.59	1136754
1779403200	226.44	0.77	0.34	225.73	227.89	224.22	995696
1779316800	225.67	3.94	1.78	222.9	225.72	221.77	884023
1779230400	221.73	-4.75	-2.10	222.93	223.78	219.49	1332633
1779144000	226.48	-0.54	-0.24	226.62	227.645	223.0422	1351465
1778884800	227.02	-5.83	-2.50	229.29	229.645	226.11	1342562
1778798400	232.85	0.51	0.22	233.42	234.21	230.795	1013393
1778712000	232.34	2.51	1.09	231.38	235.45	230	1352523
1778625600	229.83	-2.17	-0.94	231.03	231.99	228.8175	1627404
1778539200	232	4.5	1.98	229.02	232.96	226.6743	1612698
1778280000	227.5	0.8	0.35	228.01	229.8799	225.89	965853
1778193600	226.7	-7.52	-3.21	233.92	233.92	225.3	1767853
1778107200	234.22	2.15	0.93	234.72	235.44	230.315	1221082
1778020800	232.07	6.26	2.77	227.97	233.735	227.59	1398888
1777934400	225.81	-0.23	-0.10	226	226.89	222.7901	979133
1777675200	226.04	0.75	0.33	226	227.96	224.2138	1228472
1777588800	225.29	2.9	1.30	222	227.155	220.08	2315006
1777502400	222.39	-2.72	-1.21	226	226.89	220.71	1633713
1777416000	225.11	10.11	4.70	220.15	227.48	214.1301	3584008
1777329600	215	0.71	0.33	214.08	217.38	213.14	1413000
1777070400	214.29	1.34	0.63	213.96	214.82	210.83	1260886
1776984000	212.95	-1.31	-0.61	215	215.78	210.32	1990899
1776897600	214.26	6.2	2.98	211.1	216.26	209.3	2320408
1776811200	208.06	5.8	2.87	202.66	210.165	202.66	1942255
1776724800	202.26	6.39	3.26	195.69	203.045	195.01	1371908
1776465600	195.87	4.02	2.10	192.4	197.13	191.28	1546877
1776379200	191.85	2.25	1.19	190.5	193.34	189.715	1312300
1776292800	189.6	-0.44	-0.23	190.04	190.525	187.67	1044868
1776206400	190.04	0.37	0.20	190.55	191.62	188.76	983417
1776120000	189.67	3.55	1.91	186.12	189.87	185.9	1138318
1775860800	186.12	2.12	1.15	185.05	188.22	185.05	1645004
1775774400	184	1.84	1.01	181.75	184.53	181.265	1538161
1775688000	182.16	8.9	5.14	178.53	182.34	177.73	1667263
1775601600	173.26	3.67	2.16	170.39	173.66	170.295	1682733
1775515200	169.59	-2.87	-1.66	170.99	172.86	167.35	929654
1775169600	172.46	-1.26	-0.73	171.61	174.615	170	978447
1775083200	173.72	4.62	2.73	171.25	175.28	170.96	1413400
1774996800	169.1	4.35	2.64	165.94999	169.64	165.1301	1494085
1774910400	164.75	1.38	0.84	165	167.35	163.62	853597
1774651200	163.37	-2.64	-1.59	165.47	166.61	162.6	1081453
1774564800	166.01	0.84	0.51	165.55	167.975	165.16999	1445154
1774478400	165.16999	2.43	1.49	164.66999	166.35	163.945	1402432
1774392000	162.74	2.12	1.32	159.11	163.12	159.11	1875304
1774305600	160.62	2.04	1.29	162.82	163.44999	160.285	2186451
1774046400	158.58	-3.37	-2.08	164.24	164.24	157.84	2711477
1773960000	161.94999	0.79	0.49	157.88	163.13999	155.13999	1476802
1773873600	161.16	-0.92	-0.57	161.96	164.595	160.78	1150408
1773787200	162.08	-0.66	-0.41	162.91	164.43	161.85	918604
1773700800	162.74	-0.74	-0.45	165.18	165.99	161.685	1081212
1773441600	163.47999	-2.19	-1.32	166.19999	166.82	162	1003447
1773355200	165.66999	-6.14	-3.57	169.93	169.93	165.28	1274616
1773268800	171.81	1.38	0.81	170.16	173.17	169.485	1425935
1773182400	170.43	0.96	0.57	169.4	172.05	167.81	1328384
1773096000	169.47	0.72	0.43	166.74	169.96	163.29	1431436
1772840400	168.75	-3.35	-1.95	170	170.635	166.66999	1480493