Nike Inc【NIKE34】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	-0.35	-1.51843817787	23.05	23.05	21.63	30497	22.29735399	DR
4	-0.8	-3.40425531915	23.5	23.64	20.73	32613	22.18543925	DR
12	-0.4	-1.7316017316	23.1	23.98	20.54	41902	22.2962163	DR
26	-12.4	-35.3276353276	35.1	36.05	20.54	54207	25.42578502	DR
52	-17.8	-43.950617284	40.5	44.58	20.54	42639	29.49513196	DR
156	-28.17	-55.3764497739	50.87	60.48	20.54	30351	36.01648246	DR
260	-61.8	-73.1360946746	84.5	100	20.54	27684	47.53852814	DR

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
1783719000	22.7	0.77	3.51	22	22.8	21.99	36826
1783632600	21.93	-0.31	-1.39	22.35	22.35	21.71	22511
1783546200	22.24	-0.1	-0.45	22.38	22.38	21.67	24742
1783459800	22.34	0.04	0.18	22.28	22.6	22.08	22633
1783373400	22.3	-0.21	-0.93	22.74	22.76	21.63	42101
1783114200	22.51	-0.31	-1.36	23.05	23.05	22	40499
1783027740	22.82	0.42	1.88	22.5	23.35	22.31	38717
1782941400	22.4	1.52	7.28	21.23	22.5	20.87	139115
1782855000	20.88	-0.61	-2.84	21.2	21.62	20.8	40340
1782768600	21.49	0.46	2.19	21.25	21.53	21.11	8313
1782509400	21.03	-0.19	-0.90	21.22	21.44	20.73	26931
1782423000	21.22	-0.6	-2.75	22.08	22.08	20.94	66004
1782336540	21.82	-0.64	-2.85	22.15	22.15	21.57	24624
1782250200	22.46	0.16	0.72	21.99	22.46	21.72	18816
1782163800	22.3	-1.16	-4.94	23.48	23.48	22.16	39626
1781904600	23.46	0.06	0.26	23.64	23.64	23.2	3409
1781818140	23.4	0.68	2.99	23	23.6	22.75	22351
1781731740	22.72	-0.23	-1.00	23	23.18	22.58	13791
1781645400	22.95	0.01	0.04	23.16	23.4	22.81	13971
1781559000	22.94	0.07	0.31	23	23.19	22.79	22684
1781299800	22.87	-0.49	-2.10	23.5	23.52	22.7	21081
1781213400	23.36	0.66	2.91	22.43	23.4	22.43	29633
1781126940	22.7	-0.36	-1.56	23.06	23.06	22.48	34443
1781040600	23.06	0.68	3.04	22.6	23.37	22.33	32912
1780954140	22.38	0.15	0.67	22.15	22.71	22.02	20029
1780695000	22.23	-0.27	-1.20	22.08	22.39	22	29180
1780522200	22.5	0.62	2.83	22.1	22.5	21.84	62557
1780435800	21.88	-0.71	-3.14	22.81	23.02	21.78	82206
1780349400	22.59	-1.16	-4.88	23.86	23.86	22.59	32624
1780090200	23.75	-0.06	-0.25	23.95	23.98	23.47	46152
1780003800	23.81	0.61	2.63	23.44	23.95	23.1	169002
1779917400	23.2	0.52	2.29	22.94	23.59	22.92	82582
1779830940	22.68	0.03	0.13	22.8	22.8	22.16	27833
1779744600	22.65	0.05	0.22	22.83	22.83	22.51	11004
1779485400	22.6	0.37	1.66	22.28	22.6	22.12	42939
1779398940	22.23	0.23	1.05	22.22	22.29	21.69	18756
1779312600	22	0.85	4.02	21.17	22.12	21.12	40767
1779226140	21.15	-0.05	-0.24	21.39	21.77	21.07	50208
1779139800	21.2	-0.17	-0.80	21.37	21.43	20.81	17308
1778880600	21.37	0.33	1.57	21.05	21.69	21.05	26324
1778794140	21.04	-0.3	-1.41	21.34	21.34	21	12230
1778707800	21.34	0.46	2.20	20.93	21.35	20.54	40623
1778621400	20.88	0.06	0.29	20.99	20.99	20.65	28535
1778535000	20.82	-0.83	-3.83	21.84	21.84	20.76	50000
1778275800	21.65	-0.31	-1.41	21.84	21.87	21.45	23933
1778189400	21.96	0.46	2.14	21.55	21.98	21.54	65590
1778102940	21.5	0.36	1.70	21.37	21.7	21.29	39410
1778016600	21.14	-0.38	-1.77	21.51	21.51	21.01	80270
1777930200	21.52	-0.41	-1.87	22.13	22.13	21.4	28595
1777584600	21.93	-0.15	-0.68	22.25	22.25	21.75	147051
1777498140	22.08	-0.23	-1.03	22.54	22.55	22.08	50877
1777411800	22.31	-0.24	-1.06	22.56	22.75	22.22	25235
1777325340	22.55	0.1	0.45	22.11	22.58	22.11	35318
1777066200	22.45	0.03	0.13	22.42	22.79	22.19	34844
1776979800	22.42	-0.16	-0.71	22.81	22.81	22.11	50259
1776893400	22.58	-0.62	-2.67	23.21	23.29	22.56	63628
1776720600	23.2	0.19	0.83	23	23.2	22.67	38829
1776461400	23.01	0.09	0.39	23.1	23.21	22.78	64458
1776375000	22.92	0.09	0.39	22.99	23.27	22.78	131773
1776288600	22.83	0.37	1.65	22.66	22.94	22.38	243910
1776202140	22.46	0.97	4.51	21.64	22.48	21.45	148467
1776115800	21.49	0.29	1.37	21.36	21.53	21.21	69575