Shake Shack Inc【SHAK】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	4.6851	8.64569108692	54.19	61.74	53.45	2302432	58.88920592	CS
4	-3.2549	-5.23885401577	62.13	65.74	51.6	2623677	58.31989396	CS
12	-29.4449	-33.3388813406	88.32	106.84	51.6	2179733	70.85422961	CS
26	-26.8849	-31.3489972015	85.76	107.46	51.6	1827366	79.97540342	CS
52	-66.7449	-53.1323833784	125.62	144.65	51.6	1608328	90.39303911	CS
156	-12.3049	-17.2870188255	71.18	144.65	51.6	1204527	93.16809357	CS
260	-36.6249	-38.3506806283	95.5	144.65	37.7175	1061003	83.51553417	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	59.08	0.29	0.49	59.43	60.19	58.2	1917741
1781736000	58.79	-1.63	-2.70	59.81	61.7	58.24	1865049
1781649600	60.42	2.02	3.46	58.65	61.74	58.65	2689944
1781563200	58.4	0.18	0.31	57.77	59.4206	57.4	2387042
1781304000	58.22	-0.11	-0.19	58.01	59.05	56.5	1902994
1781217600	58.33	3.85	7.07	54.19	58.63	53.45	2667133
1781131200	54.48	0.7	1.30	53.22	55.37	52.79	1962172
1781044800	53.78	0.82	1.55	52.96	55.8	52.555	2240642
1780958400	52.96	0.62	1.18	52.89	54.15	51.6	2551064
1780699200	52.34	-1.02	-1.91	54.16	54.5	52.3	3260971
1780612800	53.36	-2.17	-3.91	56.25	57.305	53.07	2763805
1780526400	55.53	-1.48	-2.60	56.08	56.08	53.86	3041910
1780440000	57.01	-5.21	-8.37	57.09	58	54.71	6777967
1780353600	62.22	-2.09	-3.25	63.91	64.47	61.9	1999004
1780094400	64.31	2.18	3.51	62.25	65.739999	62.235	1954020
1780008000	62.13	-2.25	-3.49	64.05	64.05	62.04	2517885
1779921600	64.379999	2.56	4.14	62.355	65.64	61.98	4115945
1779835200	61.82	-0.9	-1.43	62.735	63.72	61.28	1696360
1779489600	62.72	-0.11	-0.18	62.83	63.395	61.83	1472894
1779403200	62.83	-0.64	-1.01	62.13	63.895	61.25	1983053
1779316800	63.47	-0.65	-1.01	64.099999	64.099999	60.8574	2351240
1779230400	64.12	4.43	7.42	61.8	64.47	61.4101	3191789
1779144000	59.69	-0.72	-1.19	59.95	61.47	59.49	2526476
1778884800	60.41	-1.47	-2.38	60.89	62.02	59.93	2735354
1778798400	61.88	-2.03	-3.18	65.099999	65.3606	61.68	2356709
1778712000	63.91	-2.12	-3.21	65.43	66.31	63.83	1815380
1778625600	66.03	1.53	2.37	64.349999	67.47	64.25	3122032
1778539200	64.5	-5.64	-8.04	69.51	69.7	63.51	6438022
1778280000	70.14	0.9	1.30	70.61	72	69.24	5002224
1778193600	69.24	-27.28	-28.26	70.85	71.55	67.205	14631519
1778107200	96.52	-0.09	-0.09	98.8	99.57	94.795	2360534
1778020800	96.61	1.04	1.09	95.53	96.97	94.93	1180575
1777934400	95.57	-2.79	-2.84	99.05	99.16	94.565	1476541
1777675200	98.36	-4.1	-4.00	103.22	103.22	97.7601	1547142
1777588800	102.46	1.85	1.84	101.75	103.87	100	826715
1777502400	100.61	0.46	0.46	99.56	103.45	98.5801	957286
1777416000	100.15	-1.3	-1.28	100.49	101.52	99.4201	863236
1777329600	101.45	-1.57	-1.52	103.19	103.75	100.21	1017174
1777070400	103.02	5.43	5.56	99.09	103.9299	98.32	1146045
1776984000	97.59	-1.5	-1.51	98.73	101.22	97	674562
1776897600	99.09	-2.69	-2.64	102.56	103.03	98.75	819233
1776811200	101.78	-2.91	-2.78	103.27	106.84	101.58	890328
1776724800	104.69	0.96	0.93	102.95	104.91	102.255	955623
1776465600	103.73	3.98	3.99	103	106.2	102.87	1490623
1776379200	99.75	-1.42	-1.40	101.04	102.035	98.46	1168339
1776292800	101.17	-1.59	-1.55	103.24	104.69	101.06	1195979
1776206400	102.76	2.11	2.10	100.39	103.64	100.39	1073560
1776120000	100.65	2.04	2.07	97.64	101.18	96.145	1154858
1775860800	98.61	1.06	1.09	100	100.8118	98.01	1136569
1775774400	97.55	-0.31	-0.32	97.39	99.15	96.285	1125650
1775688000	97.86	5.06	5.45	99.26	100.51	96.06	1380324
1775601600	92.8	0.43	0.47	92.35	92.94	90.9	584176
1775515200	92.37	3.04	3.40	88.84	93.39	88.84	843010
1775169600	89.33	-1.36	-1.50	88.7	91.125	86.65	895916
1775083200	90.69	2.22	2.51	89.62	92.76	89.3	1106401
1774996800	88.47	4.94	5.91	86.56	89.26	86.2383	1288662
1774910400	83.53	2.21	2.72	83.15	84.48	81.615	866393
1774651200	81.32	-3.76	-4.42	84.23	84.99	79.908	1360083
1774564800	85.08	-4.42	-4.94	88.32	89.36	84.995	1018395
1774478400	89.5	-0.54	-0.60	91.05	91.57	86.3	1118153
1774392000	90.04	-0.83	-0.91	89.06	91.23	88.26	1140794
1774305600	90.87	3.24	3.70	89.86	94.85	89.57	1562000
1774046400	87.63	-0.53	-0.60	89.02	89.9	86.27	1626283
1773960000	88.16	1.06	1.22	86.13	89.495	84.92	1054365