Nike Inc【1NKE】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Nike Inc (1NKE)

69.20

0.00

(0.00%)

마감 20 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.9	-1.28388017118	70.1	70.88	68.6	949	69.39701011	DE
4	-4.81	-6.49912174031	74.01	74.95	68.6	824	70.47636261	DE
12	-4.2	-5.72207084469	73.4	78	68.42	843	72.84467442	DE
26	1.55	2.29120473023	67.65	81.2	63.7	911	73.20018465	DE
52	-24.35	-26.0288615714	93.55	99.57	63.7	813	74.10126482	DE
156	-30.5	-30.591775326	99.7	112.48	63.7	727	75.03156701	DE
260	-30.5	-30.591775326	99.7	112.48	63.7	727	75.03156701	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	69.23	0.62	0.90	69.04	70	68.87	398
1737046500	68.61	-0.73	-1.05	69.34	69.48	68.6	1322
1736960100	69.34	0.33	0.48	69.06	69.65	69.06	643
1736873700	69.01	-1.32	-1.88	70.64	70.88	68.88	818
1736787300	70.33	0.23	0.33	70.1	70.46	69.35	1565
1736528100	70.1	0.43	0.62	69.44	70.68	69	1097
1736441700	69.67	0.32	0.46	71.64	71.64	69.39	658
1736355300	69.35	-1.2	-1.70	70.09	70.43	69.35	383
1736268900	70.55	0.31	0.44	69.4	70.67	69.39	1451
1736182500	70.24	-0.86	-1.21	71.57	71.57	69.96	910
1735923300	71.1	-1.84	-2.52	72.62	72.62	71.08	728
1735836900	72.94	0.8	1.11	72.92	73.89	72.9	737
1735577700	72.14	-1.22	-1.66	73.7	73.7	71.76	568
1735318500	73.36	-0.57	-0.77	74.32	74.32	73.16	643
1734972900	73.93	1.01	1.39	74.01	74.95	73.31	445
1734713700	72.92	-0.98	-1.33	74.22	75	68.42	2171
1734627300	73.9	-1.18	-1.57	74.16	74.81	73.87	2343
1734540900	75.08	0.4	0.54	74.7	75.48	74	1921
1734454500	74.68	0.27	0.36	73.55	74.74	73.46	986
1734368100	74.41	0.87	1.18	73.56	75.3	73.43	730
1734108900	73.54	-1.42	-1.89	76.6	76.6	73.54	723
1734022500	74.96	0.09	0.12	74.89	75.85	74.7	2147
1733936100	74.87	0.57	0.77	73.22	74.87	72.79	1259
1733849700	74.3	0.11	0.15	74.14	74.3	73.5	1576
1733763300	74.19	-2.33	-3.04	75	75.6	74.19	1713
1733504100	76.52	2.21	2.97	74.78	76.69	74.58	1509
1733417700	74.31	0.06	0.08	74.25	74.52	74	440
1733331300	74.25	-0.2	-0.27	75.47	76.07	73.43	2277
1733244900	74.45	0.16	0.22	75.24	75.36	73.96	473
1733158500	74.29	0.29	0.39	75.59	75.59	73.79	515
1732899300	74	-0.6	-0.80	74.51	78	72.35	300
1732812900	74.6	-0.11	-0.15	77.08	77.08	74.32	948
1732726500	74.71	-0.02	-0.03	76.83	76.83	73.76	550
1732640100	74.73	-0.9	-1.19	77.75	77.75	74.32	864
1732553700	75.63	1.55	2.09	77.17	77.17	73.01	1336
1732294500	74.08	3.15	4.44	71.67	74.15	71.67	891
1732208100	70.93	1.47	2.12	70.05	70.93	69.37	971
1732121700	69.46	-0.8	-1.14	70.32	70.32	69.39	454
1732035300	70.26	-0.11	-0.16	71.1	71.16	69.6	312
1731948900	70.37	-2.35	-3.23	72.75	73.3	70.3	396
1731689700	72.72	0.41	0.57	72.6	72.91	72.27	254
1731603300	72.31	-0.19	-0.26	72.5	73.03	72.31	310
1731516900	72.5	0.79	1.10	72.7	72.7	72.24	676
1731430500	71.71	-0.21	-0.29	71.73	72.13	71.7	170
1731344100	71.92	1.06	1.50	71.76	72.48	71.76	180
1731084900	70.86	0.27	0.38	70.29	71.18	70	516
1730998500	70.59	-0.65	-0.91	70.56	71	70	706
1730912100	71.24	0.22	0.31	72.99	73.27	70.65	351
1730825700	71.02	-0.76	-1.06	71.33	71.33	70.92	101
1730739300	71.78	0.23	0.32	72.3	72.3	71.78	263
1730480100	71.55	1.65	2.36	70.87	71.57	70.87	178
1730393700	69.9	-1.07	-1.51	70.6	70.6	69.42	696
1730307300	70.97	-1.99	-2.73	72.38	72.84	70.89	816
1730220900	72.96	-0.3	-0.41	73.12	73.45	72.65	500
1730134500	73.26	-0.06	-0.08	73.4	73.4	73	475
1729871700	73.32	-0.41	-0.56	73.66	73.68	73.2	394
1729785300	73.73	-1.16	-1.55	74.38	74.7	73.59	262
1729698900	74.89	-1.16	-1.53	75.97	75.97	74.89	61
1729612500	76.05	0.38	0.50	75.72	76.05	75.47	173
1729526100	75.67	-1.24	-1.61	76.59	76.59	75.67	226

Quanta Services

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관