Shake Shack Inc【9SH】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	-8.32	-15.487714073	53.72	55.92	45.5	596	49.62303691	DE
4	-13.12	-22.4196855776	58.52	60.4	45.5	451	53.31921069	DE
12	-31	-40.5759162304	76.4	88.98	45.5	292	62.64117592	DE
26	-23.28	-33.8963308096	68.68	88.98	45.5	229	68.71423518	DE
52	-65.15	-58.9326096789	110.55	123.95	45.5	177	79.45570138	DE
156	-19.38	-29.9166409386	64.78	131.85	39.6	178	86.9834379	DE
260	-19.38	-29.9166409386	64.78	131.85	39.6	178	86.9834379	DE

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
1780691100	45.5	-0.38	-0.83	46.1	46.3	45.5	519
1780604700	45.88	-1.62	-3.41	48.05	48.05	45.84	517
1780518300	47.5	-1.39	-2.84	48.68	48.7	47.46	372
1780431900	48.89	-6.31	-11.43	53.38	53.74	47.29	1445
1780345500	55.2	-0.72	-1.29	55.52	55.52	55.02	394
1780086300	55.92	-0.06	-0.11	53.72	55.92	53.7	252
1779999900	55.98	0	0.00	55.98	55.98	55.98	0
1779913500	55.98	1.82	3.36	53.4	56.38	53.12	299
1779827100	54.16	0	0.00	54.16	54.16	54.16	0
1779740700	54.16	0.46	0.86	54.12	54.16	54	159
1779481500	53.7	0.32	0.60	54.48	54.48	53.7	13
1779395100	53.38	-0.08	-0.15	54.46	54.46	53.38	67
1779308700	53.46	-1.32	-2.41	55	55	53.46	43
1779222300	54.78	2.92	5.63	52.28	55.14	51.96	276
1779135900	51.86	-0.1	-0.19	51.94	52.42	51.4	190
1778876700	51.96	-2.34	-4.31	53.48	53.48	51.64	547
1778790300	54.3	-1.86	-3.31	54.98	54.98	54.3	53
1778703900	56.16	-0.62	-1.09	56.7	56.72	55.06	544
1778617500	56.78	2.68	4.95	54.92	56.78	54.8	574
1778531100	54.1	-4.86	-8.24	59.5	59.96	54.1	1296
1778271900	58.96	0.46	0.79	58.52	60.4	58.52	1080
1778185500	58.5	-22.32	-27.62	83.28	83.28	57.2	2195
1778099100	80.819999	-1.42	-1.73	83.099999	83.099999	80.819999	65
1778012700	82.239999	0.28	0.34	81.62	82.239999	81.62	9
1777926300	81.959999	-3.98	-4.63	84.239999	84.239999	81.54	88
1777580700	85.94	0	0.00	85.94	85.94	85.94	0
1777494300	85.94	0	0.00	85.94	85.94	85.94	0
1777407900	85.94	0	0.00	85.94	85.94	85.94	0
1777321500	85.94	2.38	2.85	87.28	87.28	85.94	9
1777062300	83.56	-0.98	-1.16	83.56	83.56	83.56	247
1776975900	84.54	-0.08	-0.09	84.54	84.54	84.54	2
1776889500	84.62	-3.02	-3.45	86	86	84.62	102
1776803100	87.64	-0.36	-0.41	88.8	88.98	87.62	1596
1776716700	88	-0.88	-0.99	87.38	88.4	86.68	134
1776457500	88.88	3.02	3.52	88.08	88.88	88.08	6
1776371100	85.86	-0.02	-0.02	86.16	86.16	85.86	71
1776284700	85.88	-1.02	-1.17	87.48	88	85.88	398
1776198300	86.9	2.48	2.94	85.18	86.9	85.18	14
1776111900	84.42	-0.52	-0.61	83.56	84.7	83.56	31
1775852700	84.94	1.08	1.29	83.06	85.54	83.06	145
1775766300	83.86	0.68	0.82	83.86	83.86	83.86	2
1775679900	83.18	3.18	3.98	81.9	84.02	81.76	180
1775593500	80	1.5	1.91	79.8	80	79.34	61
1775161500	78.5	0	0.00	78.5	78.5	78.5	0
1775075100	78.5	2.42	3.18	77.099999	78.5	77.099999	6
1774988700	76.08	3.62	5.00	73.78	76.08	73.78	352
1774902300	72.459999	-0.02	-0.03	72.459999	72.459999	72.459999	1
1774646700	72.48	-1.52	-2.05	72.48	72.48	71.02	95
1774560300	74	-4	-5.13	76.62	76.62	74	200
1774473900	78	0	0.00	78	78	78	0
1774387500	78	-3.22	-3.96	78	78	78	1
1774301100	81.22	6.22	8.29	75.62	81.22	75.62	3
1774041900	75	-0.72	-0.95	75	75	75	100
1773955500	75.72	-4.68	-5.82	75.72	75.72	75.72	5
1773869100	80.4	0	0.00	80.4	80.4	80.4	0
1773782700	80.4	2.02	2.58	78.12	80.4	78.12	57
1773696300	78.38	1.38	1.79	76.819999	78.38	76.76	14
1773437100	77	-2.12	-2.68	76.4	77	76.4	2
1773350700	79.12	-0.6	-0.75	79.12	79.12	79.12	7
1773264300	79.72	-3.04	-3.67	82.459999	82.459999	79.72	35
1773177900	82.76	4.66	5.97	82.76	82.76	82.76	50
1773091500	78.099999	-4.2	-5.10	80.14	80.14	78.099999	5
1772832300	82.3	-0.46	-0.56	82.3	82.3	82.3	15