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	0.475	1.23681812264	38.405	39.08	36.659999	48892	37.84709384	DE
4	-0.7	-1.76856998484	39.58	39.975	34.43	69244	37.57551939	DE
12	0.035	0.0901016861887	38.845	40.975	34.43	80488	37.8967523	DE
26	-17.52	-31.0638297872	56.4	58	34.43	77137	41.2548343	DE
52	-23.73	-37.901293723	62.61	68.989999	34.43	60521	47.02156391	DE
156	-56.46	-59.2196349906	95.34	112.54	34.43	40302	58.53393536	DE
260	-97.02	-71.3907284768	135.9	157.62	34.43	25340	61.62923157	DE

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
1783715100	38.81	1.4	3.74	37.43	39.08	37.229999	73765
1783628700	37.409999	-0.17	-0.44	37.665	37.665	36.9	37775
1783542300	37.575	-0.24	-0.63	37.97	37.97	36.935	39002
1783455900	37.815	-0.04	-0.09	37.985	38.47	37.57	72789
1783369500	37.85	-0.85	-2.18	38.5	38.815	36.659999	60356
1783110300	38.695	0.24	0.62	38.405	38.815	38.005	34537
1783023900	38.455	0.52	1.38	37.84	39.335	37.354999	82713
1782937500	37.93	1.98	5.49	35.119999	37.93	34.43	222680
1782851100	35.955	-0.35	-0.96	36.585	36.64	35.77	65725
1782764700	36.305	0.44	1.21	35.994999	36.494999	35.765	99851
1782505500	35.869999	-0.12	-0.32	35.92	36.409999	35.02	111229
1782419100	35.985	-0.81	-2.20	36.795	37.04	35.57	87337
1782332700	36.795	-0.55	-1.46	37.674999	37.715	36.5	62567
1782246300	37.34	-0.5	-1.31	37.744999	37.835	36.895	62778
1782159900	37.835	-1.49	-3.79	39.375	39.475	37.775	64002
1781900700	39.325	0.01	0.03	39.225	39.505	39.005	20145
1781814300	39.315	0.82	2.14	38.735	39.799999	38.4	53221
1781727900	38.49	-0.29	-0.74	38.89	39.56	38.455	38156
1781641500	38.775	-0.28	-0.72	39.09	39.67	38.775	35061
1781555100	39.055	0.21	0.54	39.125	39.6	38.869999	70086
1781295900	38.845	-0.77	-1.94	39.58	39.975	38.755	64914
1781209500	39.615	1.49	3.89	38.005	39.674999	37.865	86701
1781123100	38.13	-0.5	-1.28	38.325	38.534999	37.5	48788
1781036700	38.625	1	2.66	37.695	39.095	37.354999	97426
1780950300	37.625	0.22	0.57	37.229999	37.96	36.95	65713
1780691100	37.409999	-0.17	-0.44	37.46	37.775	37.115	66514
1780604700	37.575	-0.19	-0.49	37.729999	38.25	37.119999	62361
1780518300	37.76	0.2	0.52	37.775	37.92	37.235	72294
1780431900	37.565	-1.94	-4.90	39.5	39.549999	37.435	97131
1780345500	39.5	-0.1	-0.25	39.534999	39.775	38.755	83726
1780086300	39.6	-1.11	-2.73	40.799999	40.975	39.505	150445
1779999900	40.71	1.14	2.88	39.6	40.909999	39.2	102535
1779913500	39.57	0.97	2.51	38.595	39.994999	38.54	156703
1779827100	38.6	-0.56	-1.42	38.85	38.9	37.92	58819
1779740700	39.155	0.66	1.70	38.494999	39.174999	38.4	55210
1779481500	38.5	0.32	0.84	38.235	38.5	38.115	82976
1779395100	38.18	0.2	0.53	38.095	38.485	37.32	92160
1779308700	37.979999	1.48	4.05	36.715	38.1	36.14	91963
1779222300	36.5	0	0.00	36.65	37.24	36.025	119980
1779135900	36.5	0.48	1.33	36.049999	36.705	35.505	89825
1778876700	36.02	-0.15	-0.43	36.15	36.79	35.955	135935
1778790300	36.174999	-0.02	-0.04	36.284999	36.549999	36.049999	39589
1778703900	36.19	0.09	0.25	36.225	36.4	35.604999	72480
1778617500	36.1	0.08	0.22	36.284999	36.34	35.845	151282
1778531100	36.02	-1.47	-3.92	37.5	37.565	36.02	133165
1778271900	37.49	-0.38	-1.00	37.95	37.97	37.185	42640
1778185500	37.869999	0.5	1.34	37.494999	37.975	37.275	85135
1778099100	37.369999	0.6	1.63	36.845	37.435	36.705	86905
1778012700	36.77	-0.12	-0.33	37.215	37.215	36.455	99876
1777926300	36.89	-1	-2.64	38	38.045	36.88	78834
1777580700	37.89	-0.12	-0.30	37.975	38.19	37.235	60253
1777494300	38.005	-0.47	-1.21	38.6	38.924999	37.775	53566
1777407900	38.47	-0.03	-0.08	38.56	39.06	38.25	39232
1777321500	38.5	0.34	0.89	38.235	38.67	38	74580
1777062300	38.159999	-0.17	-0.43	38.494999	38.79	38.065	45728
1776975900	38.325	-0.71	-1.82	39.055	39.14	37.905	69853
1776889500	39.034999	-0.59	-1.49	39.96	39.994999	38.885	69693
1776803100	39.625	0.17	0.44	39.604999	40.055	39.135	112170
1776716700	39.45	0.28	0.70	39.17	39.475	38.705	91115
1776457500	39.174999	0.34	0.89	38.935	39.5	38.77	137992
1776371100	38.83	0.27	0.71	38.705	39.455	38.705	163283
1776284700	38.555	1.09	2.91	38.15	38.869999	37.924999	227695
1776198300	37.465	1.01	2.76	36.7	37.5	36.45	168302
1776111900	36.46	0.11	0.30	36.445	36.63	36.005	160282