Hot Features
プレミアム
Mcdonald's Corp (0R16)
LSE
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 | 0 | 307.25 | 307.25 | 307.25 | 1661 | 307.25 | DE |
| 4 | 16.75 | 5.76592082616 | 290.5 | 310.25 | 290.25 | 5306 | 303.906659 | DE |
| 12 | 5.75 | 1.90713101161 | 301.5 | 310.25 | 279 | 13574 | 296.2008014 | DE |
| 26 | 31.25 | 11.3224637681 | 276 | 316 | 276 | 15381 | 296.0198518 | DE |
| 52 | 12.5 | 4.24088210348 | 294.75 | 316 | 244.25 | 17062 | 283.57543675 | DE |
| 156 | 61.9 | 25.2292643163 | 245.35 | 316 | 218.55 | 31633 | 273.86987668 | DE |
| 260 | 99.3 | 47.7518634287 | 207.95 | 316 | 131.48 | 21614 | 268.29296901 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 307.25 | 0 | 0.00 | 307.25 | 307.25 | 307.25 | 825 |
| 1740677400 | 307.25 | 0 | 0.00 | 307.25 | 307.25 | 307.25 | 2472 |
| 1740591000 | 307.25 | 0 | 0.00 | 307.25 | 307.25 | 307.25 | 1492 |
| 1740504600 | 307.25 | 0 | 0.00 | 307.25 | 307.25 | 307.25 | 1239 |
| 1740418200 | 307.25 | 0 | 0.00 | 307.25 | 307.25 | 307.25 | 1117 |
| 1740159000 | 307.25 | 3 | 0.99 | 307.25 | 307.25 | 307.25 | 1985 |
| 1740072600 | 304.25 | -0.75 | -0.25 | 304.25 | 304.25 | 304.25 | 1935 |
| 1739986200 | 305 | -1.75 | -0.57 | 305 | 305 | 305 | 43580 |
| 1739899800 | 306.75 | -3 | -0.97 | 306.75 | 306.75 | 306.75 | 1822 |
| 1739813400 | 309.75 | -0.25 | -0.08 | 309.75 | 309.75 | 309.75 | 0 |
| 1739554200 | 310 | 0.75 | 0.24 | 310 | 310 | 310 | 658 |
| 1739467800 | 309.25 | 1.75 | 0.57 | 309.25 | 309.25 | 309.25 | 4019 |
| 1739381400 | 307.5 | -2.75 | -0.89 | 307.5 | 307.5 | 307.5 | 1618 |
| 1739295000 | 310.25 | 2 | 0.65 | 310.25 | 310.25 | 310.25 | 6219 |
| 1739208600 | 308.25 | 13.75 | 4.67 | 294 | 310 | 291.5 | 19077 |
| 1738949400 | 294.5 | 0 | 0.00 | 294.5 | 294.5 | 294.5 | 2472 |
| 1738863000 | 294.5 | 4.25 | 1.46 | 294.5 | 294.5 | 294.5 | 2897 |
| 1738776600 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 2135 |
| 1738690200 | 290.25 | 0 | 0.00 | 290.25 | 290.25 | 290.25 | 1308 |
| 1738603800 | 290.25 | -0.25 | -0.09 | 290.25 | 290.25 | 290.25 | 8698 |
| 1738344600 | 290.5 | -0.25 | -0.09 | 290.5 | 290.5 | 290.5 | 1384 |
| 1738258200 | 290.75 | -1.25 | -0.43 | 290.75 | 290.75 | 290.75 | 2411 |
| 1738171800 | 292 | 0 | 0.00 | 292 | 292 | 292 | 3233 |
| 1738085400 | 292 | 3.5 | 1.21 | 292 | 292 | 292 | 2191 |
| 1737999000 | 288.5 | 0 | 0.00 | 288.5 | 288.5 | 288.5 | 89707 |
| 1737739800 | 288.5 | 1.25 | 0.44 | 288.5 | 288.5 | 288.5 | 2711 |
| 1737653400 | 287.25 | 4.25 | 1.50 | 287.25 | 287.25 | 287.25 | 4710 |
| 1737567000 | 283 | 2.75 | 0.98 | 283 | 283 | 283 | 3396 |
| 1737480600 | 280.25 | -1.5 | -0.53 | 280.25 | 280.25 | 280.25 | 4719 |
| 1737394200 | 281.75 | -0.25 | -0.09 | 281.75 | 281.75 | 281.75 | 0 |
| 1737135000 | 282 | 3 | 1.08 | 282 | 282 | 282 | 9957 |
| 1737048600 | 279 | -2.75 | -0.98 | 279 | 279 | 279 | 46739 |
| 1736962200 | 281.75 | 1 | 0.36 | 281.75 | 281.75 | 281.75 | 2535 |
| 1736875800 | 280.75 | -1.75 | -0.62 | 280.75 | 280.75 | 280.75 | 1670 |
| 1736789400 | 282.5 | -1.25 | -0.44 | 282.5 | 282.5 | 282.5 | 1883 |
| 1736530200 | 283.75 | -2.25 | -0.79 | 283.75 | 283.75 | 283.75 | 5864 |
| 1736443800 | 286 | -1.25 | -0.44 | 286 | 286 | 286 | 0 |
| 1736357400 | 287.25 | -4 | -1.37 | 287.25 | 287.25 | 287.25 | 1353 |
| 1736271000 | 291.25 | -3.25 | -1.10 | 291.25 | 291.25 | 291.25 | 1216 |
| 1736184600 | 294.5 | 1.5 | 0.51 | 294.5 | 294.5 | 294.5 | 3022 |
| 1735925400 | 293 | -1.25 | -0.42 | 293 | 293 | 293 | 1262 |
| 1735839000 | 294.25 | 1 | 0.34 | 294.25 | 294.25 | 294.25 | 1972 |
| 1735666200 | 293.25 | 0 | 0.00 | 293.25 | 293.25 | 293.25 | 135 |
| 1735579800 | 293.25 | -2.25 | -0.76 | 293.25 | 293.25 | 293.25 | 857 |
| 1735320600 | 295.5 | 2.25 | 0.77 | 295.5 | 295.5 | 295.5 | 399 |
| 1735061400 | 293.25 | 0 | 0.00 | 293.25 | 293.25 | 293.25 | 315 |
| 1734975000 | 293.25 | -2 | -0.68 | 293.25 | 293.25 | 293.25 | 889 |
| 1734715800 | 295.25 | 1.25 | 0.43 | 295.25 | 295.25 | 295.25 | 101047 |
| 1734629400 | 294 | -3.75 | -1.26 | 294 | 294 | 294 | 18750 |
| 1734543000 | 297.75 | 0.75 | 0.25 | 297.75 | 297.75 | 297.75 | 1448 |
| 1734456600 | 297 | -3.5 | -1.16 | 297 | 297 | 297 | 91563 |
| 1734370200 | 300.5 | 2 | 0.67 | 300.5 | 300.5 | 300.5 | 3034 |
| 1734111000 | 298.5 | 0 | 0.00 | 298.5 | 298.5 | 298.5 | 5214 |
| 1734024600 | 298.5 | -1.5 | -0.50 | 298.5 | 298.5 | 298.5 | 2315 |
| 1733938200 | 300 | 0.5 | 0.17 | 300 | 300 | 300 | 6219 |
| 1733851800 | 299.5 | -1.25 | -0.42 | 299.5 | 299.5 | 299.5 | 2659 |
| 1733765400 | 300.75 | -0.75 | -0.25 | 300.75 | 300.75 | 300.75 | 63538 |
| 1733506200 | 301.5 | 4.25 | 1.43 | 301.5 | 301.5 | 301.5 | 178651 |
| 1733419800 | 297.25 | 2.75 | 0.93 | 297.25 | 297.25 | 297.25 | 2397 |
| 1733333400 | 294.5 | 2.5 | 0.86 | 294.5 | 294.5 | 294.5 | 1228 |
| 1733247000 | 292 | -0.75 | -0.26 | 292 | 292 | 292 | 2058 |
| 1733160600 | 292.75 | 3.25 | 1.12 | 292.75 | 292.75 | 292.75 | 8374 |
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
