Hot Features
プレミアム
Soho House and Co Inc (SHCO)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.25 | -3.38753387534 | 7.38 | 7.84 | 6.82 | 927930 | 7.28316283 | CS |
| 4 | 2.04 | 40.0785854617 | 5.09 | 8.09 | 4.6 | 769920 | 6.96364444 | CS |
| 12 | 1.925 | 36.9836695485 | 5.205 | 8.09 | 4.6 | 314749 | 6.62424885 | CS |
| 26 | 1.86 | 35.2941176471 | 5.27 | 8.09 | 4.45 | 249644 | 6.13343792 | CS |
| 52 | -0.37 | -4.93333333333 | 7.5 | 8.09 | 4.35 | 238645 | 5.88159622 | CS |
| 156 | 0.68 | 10.5426356589 | 6.45 | 8.4847 | 4.35 | 217935 | 6.20708138 | CS |
| 260 | 0.68 | 10.5426356589 | 6.45 | 8.4847 | 4.35 | 217935 | 6.20708138 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 7.59 | 0.12 | 1.61 | 7.47 | 7.84 | 7.18 | 381174 |
| 1735256400 | 7.47 | 0.3 | 4.18 | 7.12 | 7.55 | 6.8501 | 1254775 |
| 1735077840 | 7.17 | -0.32 | -4.27 | 7.49 | 7.525 | 7.09 | 363846 |
| 1734997200 | 7.49 | 0.42 | 5.94 | 7.15 | 7.7 | 7.15 | 602158 |
| 1734738000 | 7.07 | -0.15 | -2.08 | 7.38 | 7.84 | 6.82 | 1490942 |
| 1734651600 | 7.22 | 2.31 | 47.05 | 7.84 | 8.09 | 7.19 | 9198991 |
| 1734565200 | 4.91 | -0.14 | -2.77 | 5.0571 | 5.15 | 4.87 | 168955 |
| 1734478800 | 5.05 | 0.01 | 0.20 | 5.055 | 5.1482 | 5 | 138231 |
| 1734392400 | 5.04 | 0.08 | 1.61 | 4.91 | 5.08 | 4.86 | 88686 |
| 1734133200 | 4.96 | -0.03 | -0.60 | 4.995 | 5.04 | 4.87 | 65746 |
| 1734046800 | 4.99 | 0.02 | 0.40 | 4.89 | 5.0599999 | 4.89 | 67632 |
| 1733960400 | 4.97 | 0.11 | 2.26 | 4.805 | 5.005 | 4.75 | 213755 |
| 1733874000 | 4.86 | 0.15 | 3.18 | 4.67 | 4.89 | 4.6 | 198362 |
| 1733787600 | 4.71 | -0.11 | -2.28 | 4.79 | 4.86 | 4.63 | 215642 |
| 1733528400 | 4.82 | 0.07 | 1.47 | 4.86 | 4.9299 | 4.74 | 128727 |
| 1733442000 | 4.75 | -0.27 | -5.38 | 5.03 | 5.0799 | 4.742 | 198025 |
| 1733355600 | 5.0199999 | -0.02 | -0.40 | 4.98 | 5.08 | 4.96 | 72116 |
| 1733269200 | 5.04 | 0 | 0.00 | 5.035 | 5.07 | 4.93 | 56098 |
| 1733182800 | 5.04 | 0.04 | 0.80 | 5 | 5.105 | 4.97 | 67131 |
| 1732917840 | 5 | -0.03 | -0.60 | 5.09 | 5.15 | 5 | 38668 |
| 1732750800 | 5.03 | 0.22 | 4.57 | 4.95 | 5.13 | 4.795 | 147718 |
| 1732664400 | 4.8099999 | -0.2 | -3.99 | 4.95 | 5.07 | 4.8099999 | 153169 |
| 1732578000 | 5.01 | -0.03 | -0.60 | 4.925 | 5.1399 | 4.925 | 121220 |
| 1732318800 | 5.04 | -0.02 | -0.40 | 5 | 5.16 | 5 | 81735 |
| 1732232400 | 5.0599999 | 0.3 | 6.30 | 4.83 | 5.08 | 4.73 | 67991 |
| 1732146000 | 4.76 | -0.17 | -3.45 | 4.91 | 4.94 | 4.76 | 51769 |
| 1732059600 | 4.93 | -0.12 | -2.38 | 5.025 | 5.1 | 4.88 | 93693 |
| 1731973200 | 5.05 | -0.08 | -1.56 | 5.12 | 5.14 | 4.9 | 110998 |
| 1731714000 | 5.13 | -0.26 | -4.82 | 5.36 | 5.375 | 5.08 | 149592 |
| 1731627600 | 5.39 | -0.02 | -0.37 | 5.4349999 | 5.5 | 5.25 | 84380 |
| 1731541200 | 5.41 | 0.09 | 1.69 | 5.3103999 | 5.42 | 5.28 | 85010 |
| 1731454800 | 5.32 | -0.13 | -2.39 | 5.375 | 5.43 | 5.25 | 76992 |
| 1731368400 | 5.45 | 0 | 0.00 | 5.485 | 5.5 | 5.33 | 60595 |
| 1731109200 | 5.45 | -0.07 | -1.27 | 5.47 | 5.608 | 5.38 | 107043 |
| 1731022800 | 5.5199999 | -0.02 | -0.36 | 5.5 | 5.5699 | 5.44 | 85333 |
| 1730936400 | 5.54 | 0.16 | 2.97 | 5.5 | 5.6 | 5.38 | 111954 |
| 1730850000 | 5.38 | 0.04 | 0.75 | 5.2945 | 5.43 | 5.26 | 154866 |
| 1730763600 | 5.34 | -0.06 | -1.11 | 5.33 | 5.405 | 5.28 | 121605 |
| 1730500800 | 5.4 | 0.09 | 1.69 | 5.3 | 5.44 | 5.23 | 65032 |
| 1730414400 | 5.3099999 | -0.08 | -1.48 | 5.33 | 5.33 | 5.2 | 81526 |
| 1730328000 | 5.39 | 0.02 | 0.37 | 5.425 | 5.49 | 5.3099999 | 41361 |
| 1730241600 | 5.37 | 0.04 | 0.75 | 5.35 | 5.44 | 5.34 | 43821 |
| 1730155200 | 5.33 | 0.03 | 0.57 | 5.425 | 5.5 | 5.29 | 70106 |
| 1729896000 | 5.3 | 0.01 | 0.19 | 5.29 | 5.45 | 5.2618 | 56814 |
| 1729809600 | 5.29 | 0.1 | 1.93 | 5.215 | 5.33 | 5.175 | 81620 |
| 1729723200 | 5.19 | -0.32 | -5.81 | 5.49 | 5.515 | 5.18 | 114088 |
| 1729636800 | 5.51 | 0.09 | 1.66 | 5.48 | 5.57 | 5.35 | 147015 |
| 1729550400 | 5.42 | -0.04 | -0.73 | 5.46 | 5.5399 | 5.35 | 79604 |
| 1729291200 | 5.46 | 0.06 | 1.11 | 5.41 | 5.5599999 | 5.349 | 138805 |
| 1729204800 | 5.4 | -0.16 | -2.88 | 5.58 | 5.64 | 5.38 | 95104 |
| 1729118400 | 5.5599999 | 0.17 | 3.15 | 5.42 | 5.57 | 5.3501 | 97981 |
| 1729032000 | 5.39 | 0.08 | 1.51 | 5.3099999 | 5.46 | 5.25 | 90753 |
| 1728945600 | 5.3099999 | 0.24 | 4.73 | 5.05 | 5.315 | 4.9814 | 84422 |
| 1728686400 | 5.07 | -0.07 | -1.36 | 5.14 | 5.235 | 5.05 | 112275 |
| 1728600000 | 5.14 | 0.08 | 1.58 | 5.055 | 5.17 | 4.95 | 73731 |
| 1728513600 | 5.0599999 | -0.01 | -0.20 | 5.0199999 | 5.19 | 5.01 | 87180 |
| 1728427200 | 5.07 | -0.17 | -3.24 | 5.3 | 5.3099999 | 5.07 | 46867 |
| 1728340800 | 5.24 | -0.05 | -0.95 | 5.34 | 5.34 | 5.12 | 70792 |
| 1728081600 | 5.29 | 0.14 | 2.72 | 5.205 | 5.34 | 5.19 | 82396 |
| 1727995200 | 5.15 | 0.04 | 0.78 | 5.11 | 5.19 | 5.0599999 | 80199 |
| 1727908800 | 5.11 | 0.11 | 2.20 | 5 | 5.13 | 5 | 50177 |
| 1727822400 | 5 | -0.1 | -1.96 | 5.12 | 5.16 | 4.98 | 119550 |
| 1727735520 | 5.1 | -0.29 | -5.38 | 5.33 | 5.35 | 5.07 | 112416 |
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
