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	-9.91	-15.9196787149	62.25	65.74	52.22	3307341	57.62011194	CS
4	-18.27	-25.8745220224	70.61	72	52.22	3045406	62.21969879	CS
12	-35.37	-40.3260745639	87.71	106.84	52.22	2008031	75.35006115	CS
26	-28.36	-35.1425030979	80.7	107.46	52.22	1816152	82.29371365	CS
52	-74.74	-58.8133459238	127.08	144.65	52.22	1567937	93.21256694	CS
156	-15.43	-22.7681865132	67.77	144.65	52.22	1184464	93.83915277	CS
260	-36.79	-41.276786716	89.13	144.65	37.7175	1050473	84.0235212	CS

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
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
1773873600	87.1	-3.4	-3.76	90.18	90.8	86.885	1129901
1773787200	90.5	-0.05	-0.06	91.01	93.2	90.3	1178169
1773700800	90.55	3.63	4.18	88.05	90.86	87.945	1119098
1773441600	86.92	0.11	0.13	87.71	88.77	86.45	1623590
1773355200	86.81	-5.77	-6.23	91.1	91.41	86.81	1900038
1773268800	92.58	-2.82	-2.96	95.68	96.72	90.44	1621364
1773182400	95.4	-0.27	-0.28	94.09	98.5	93.09	1125048
1773096000	95.67	2.22	2.38	92.85	95.88	88.71	1367242
1772840400	93.45	-3.34	-3.45	96.81	97.8	92.415	1770338