
Stitch Fix Inc (SFIX)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.5199 | -9.68156424581 | 5.37 | 5.5695 | 4.85 | 1515880 | 5.24577544 | CS |
4 | 0.2301 | 4.98051948052 | 4.62 | 5.6 | 4.515 | 1815160 | 5.02553487 | CS |
12 | 0.2401 | 5.20824295011 | 4.61 | 6.985 | 3.65 | 3569830 | 4.82539682 | CS |
26 | 0.9601 | 24.6812339332 | 3.89 | 6.985 | 2.21 | 2750911 | 4.12020647 | CS |
52 | 1.6301 | 50.6242236025 | 3.22 | 6.985 | 2.06 | 2314299 | 3.75762866 | CS |
156 | -7.4499 | -60.5682926829 | 12.3 | 13.18 | 2.06 | 2700305 | 4.98512788 | CS |
260 | -22.7999 | -82.4589511754 | 27.65 | 113.7594 | 2.06 | 2711622 | 17.94434649 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526500 | 4.85 | -0.28 | -5.46 | 5.08 | 5.115 | 4.66 | 2940304 |
1740440100 | 5.13 | 0.11 | 2.19 | 5.015 | 5.25 | 4.96 | 1645240 |
1740180900 | 5.0199999 | -0.39 | -7.12 | 5.49 | 5.5695 | 5.0199999 | 1887969 |
1740094500 | 5.405 | 0 | 0.09 | 5.36 | 5.42 | 5.13 | 1375553 |
1740008100 | 5.4 | 0.01 | 0.19 | 5.3 | 5.41 | 5.25 | 1254204 |
1739921700 | 5.39 | -0.02 | -0.37 | 5.37 | 5.47 | 5.23 | 1416434 |
1739576100 | 5.41 | -0.06 | -1.10 | 5.41 | 5.5199999 | 5.34 | 1269644 |
1739489700 | 5.47 | 0.26 | 4.99 | 5.23 | 5.6 | 5.1538 | 1603604 |
1739403300 | 5.21 | 0.07 | 1.36 | 4.99 | 5.23 | 4.875 | 2522529 |
1739316900 | 5.14 | -0.1 | -1.91 | 5.19 | 5.25 | 5.075 | 1078148 |
1739230500 | 5.24 | 0.32 | 6.50 | 4.98 | 5.275 | 4.9212999 | 2320696 |
1738971300 | 4.92 | 0.14 | 2.93 | 4.78 | 5.12 | 4.76 | 1985513 |
1738884900 | 4.78 | -0.01 | -0.21 | 4.83 | 4.908 | 4.705 | 1384180 |
1738798500 | 4.79 | 0.14 | 3.01 | 4.68 | 4.88 | 4.675 | 1480969 |
1738712100 | 4.65 | 0.05 | 1.09 | 4.59 | 4.7 | 4.58 | 929758 |
1738625700 | 4.6 | -0.11 | -2.34 | 4.595 | 4.73 | 4.515 | 1052471 |
1738366500 | 4.71 | -0.16 | -3.29 | 4.9 | 4.985 | 4.71 | 1345615 |
1738280100 | 4.87 | 0.04 | 0.83 | 4.93 | 5.0209 | 4.84 | 1947054 |
1738193700 | 4.83 | -0.02 | -0.41 | 4.85 | 4.93 | 4.78 | 6584436 |
1738107300 | 4.85 | 0.21 | 4.53 | 4.62 | 4.89 | 4.55 | 1404017 |
1738020900 | 4.64 | -0.16 | -3.33 | 4.75 | 4.885 | 4.5 | 1844807 |
1737761700 | 4.8 | -0.17 | -3.42 | 4.95 | 5.205 | 4.8 | 1783617 |
1737675300 | 4.97 | 0 | 0.00 | 4.97 | 4.97 | 4.97 | 0 |
1737588900 | 4.97 | -0.23 | -4.42 | 5.2 | 5.21 | 4.93 | 2138820 |
1737502500 | 5.2 | 0.15 | 2.97 | 5.1449999 | 5.225 | 4.97 | 2207345 |
1737156900 | 5.05 | -0.18 | -3.44 | 5.33 | 5.365 | 5.025 | 2087838 |
1737070500 | 5.23 | -0.04 | -0.76 | 5.26 | 5.305 | 4.99 | 2315458 |
1736984100 | 5.2699999 | 0.45 | 9.34 | 5.03 | 5.36 | 4.96 | 3186583 |
1736897700 | 4.82 | -0.17 | -3.41 | 5.0199999 | 5.1510999 | 4.735 | 2472306 |
1736811300 | 4.99 | 0.26 | 5.50 | 4.59 | 4.99 | 4.53 | 2242943 |
1736552100 | 4.73 | -0.2 | -4.06 | 4.7396 | 4.78 | 4.38 | 3534259 |
1736379300 | 4.93 | 0.13 | 2.71 | 4.865 | 4.95 | 4.68 | 2427896 |
1736292900 | 4.8 | -0.07 | -1.44 | 4.83 | 5.0599999 | 4.74 | 4367988 |
1736206500 | 4.87 | 0.35 | 7.74 | 4.5199999 | 4.88 | 4.5199999 | 4089069 |
1735947300 | 4.5199999 | 0.15 | 3.43 | 4.408 | 4.545 | 4.36 | 2248765 |
1735860900 | 4.37 | 0.06 | 1.39 | 4.33 | 4.54 | 4.18 | 3040756 |
1735688100 | 4.3099999 | 0.02 | 0.47 | 4.29 | 4.3949999 | 4.21 | 3514504 |
1735601700 | 4.29 | 0.14 | 3.37 | 4.04 | 4.34 | 3.85 | 4194053 |
1735342500 | 4.15 | 0.16 | 4.01 | 3.8772 | 4.15 | 3.8 | 3483558 |
1735256100 | 3.99 | 0.22 | 5.84 | 3.71 | 4.0199999 | 3.67 | 3046721 |
1735077840 | 3.77 | -0.07 | -1.82 | 3.77 | 3.8 | 3.7 | 1674101 |
1734996900 | 3.84 | 0.05 | 1.32 | 3.85 | 3.91 | 3.76 | 3011480 |
1734737700 | 3.79 | 0.08 | 2.16 | 3.705 | 3.84 | 3.65 | 7100049 |
1734651300 | 3.71 | -0.05 | -1.33 | 3.875 | 3.8799 | 3.7 | 6837638 |
1734564900 | 3.76 | -0.38 | -9.18 | 4.18 | 4.23 | 3.71 | 3349425 |
1734478500 | 4.14 | 0.09 | 2.35 | 4 | 4.18 | 3.87 | 3216171 |
1734392100 | 4.045 | 0.13 | 3.19 | 3.88 | 4.1 | 3.75 | 6336386 |
1734132900 | 3.92 | -0.73 | -15.70 | 4.605 | 4.635 | 3.841 | 11963449 |
1734046500 | 4.65 | -1.99 | -29.97 | 5.96 | 5.96 | 4.65 | 16318323 |
1733960100 | 6.64 | 2.04 | 44.35 | 6.1194 | 6.985 | 5.33 | 26822578 |
1733873700 | 4.6 | 0.02 | 0.44 | 4.6 | 4.79 | 4.425 | 8656388 |
1733787300 | 4.58 | -0.05 | -1.08 | 4.76 | 4.89 | 4.5599999 | 2382280 |
1733528100 | 4.63 | 0.1 | 2.21 | 4.545 | 4.695 | 4.5 | 1798858 |
1733441700 | 4.53 | -0.02 | -0.44 | 4.53 | 4.665 | 4.4 | 1730575 |
1733355300 | 4.55 | 0.11 | 2.48 | 4.5 | 4.675 | 4.46 | 1454036 |
1733268900 | 4.44 | -0.22 | -4.72 | 4.61 | 4.69 | 4.375 | 1403776 |
1733182500 | 4.66 | -0.1 | -2.10 | 4.815 | 4.85 | 4.57 | 1694182 |
1732917840 | 4.76 | 0.1 | 2.15 | 4.6275 | 4.845 | 4.625 | 1025000 |
1732750500 | 4.66 | 0.02 | 0.43 | 4.705 | 4.755 | 4.6101 | 917293 |
1732664100 | 4.64 | 0.11 | 2.43 | 4.38 | 4.665 | 4.3 | 1255641 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約