Hot Features
プレミアム
Stitch Fix Inc (SFIX)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -12.7705627706 | 4.62 | 4.8483 | 4.03 | 1932652 | 4.44790791 | CS |
| 4 | -0.75 | -15.690376569 | 4.78 | 5.6 | 4.03 | 1893807 | 4.92871116 | CS |
| 12 | -0.58 | -12.5813449024 | 4.61 | 5.6 | 3.62 | 2799116 | 4.52109129 | CS |
| 26 | 0.59 | 17.1511627907 | 3.44 | 6.985 | 2.21 | 2869473 | 4.16181606 | CS |
| 52 | 1.62 | 67.2199170124 | 2.41 | 6.985 | 2.06 | 2313504 | 3.81856359 | CS |
| 156 | -7.02 | -63.5294117647 | 11.05 | 11.5 | 2.06 | 2688917 | 4.89226291 | CS |
| 260 | -17 | -80.8368996671 | 21.03 | 113.7594 | 2.06 | 2704554 | 17.63525728 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.24 | 0.07 | 1.68 | 4.14 | 4.26 | 3.95 | 2050650 |
| 1741304100 | 4.17 | -0.31 | -6.92 | 4.2699999 | 4.45 | 4.1 | 1923217 |
| 1741217700 | 4.48 | 0.08 | 1.82 | 4.42 | 4.49 | 4.21 | 1336494 |
| 1741131300 | 4.4 | -0.02 | -0.45 | 4.28 | 4.5263 | 4.11 | 2531332 |
| 1741044900 | 4.42 | -0.31 | -6.55 | 4.8199 | 4.8483 | 4.345 | 1482488 |
| 1740785700 | 4.73 | 0.11 | 2.38 | 4.5599999 | 4.75 | 4.54 | 2330913 |
| 1740699300 | 4.62 | -0.26 | -5.33 | 4.88 | 4.9916 | 4.55 | 1776779 |
| 1740612900 | 4.88 | 0.03 | 0.62 | 4.87 | 5.13 | 4.87 | 3061299 |
| 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 |
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
