![Cal Maine Foods Inc](/common/images/company/N_CALM.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -14.21 | -12.9487880445 | 109.74 | 115.94 | 94 | 1271604 | 103.23424762 | CS |
4 | -19.12 | -16.6768425643 | 114.65 | 116.36 | 94 | 908423 | 107.34481384 | CS |
12 | -0.94 | -0.974396185343 | 96.47 | 116.36 | 94 | 748884 | 105.71781542 | CS |
26 | 24.8 | 35.0629153117 | 70.73 | 116.36 | 68.22 | 636749 | 93.96684571 | CS |
52 | 38.73 | 68.1866197183 | 56.8 | 116.36 | 54.88 | 626649 | 77.73248676 | CS |
156 | 53.03 | 124.776470588 | 42.5 | 116.36 | 42.15 | 768215 | 59.27478669 | CS |
260 | 58.09 | 155.15491453 | 37.44 | 116.36 | 30.74 | 610433 | 54.17718548 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 95.1 | -13.5 | -12.43 | 108.11 | 108.9237 | 94 | 2080913 |
1739489700 | 108.6 | 2.45 | 2.31 | 106.65 | 109.33 | 104.15 | 1012339 |
1739403300 | 106.15 | -7.83 | -6.87 | 113.11 | 115.94 | 106.015 | 1267348 |
1739316900 | 113.98 | 4.57 | 4.18 | 109.74 | 114.15 | 109.74 | 725815 |
1739230500 | 109.41 | 1.11 | 1.02 | 109.63 | 110.34 | 106.55 | 594665 |
1738971300 | 108.3 | -0.47 | -0.43 | 109.12 | 110.5 | 107.355 | 703217 |
1738884900 | 108.77 | 1.99 | 1.86 | 107.59 | 110.08 | 107.55 | 545925 |
1738798500 | 106.78 | -0.86 | -0.80 | 107.3 | 107.87 | 105.81 | 871022 |
1738712100 | 107.64 | 0.94 | 0.88 | 107.31 | 109.33 | 106.19 | 1078421 |
1738625700 | 106.7 | -1.2 | -1.11 | 107 | 109.11 | 105.33 | 960614 |
1738366500 | 107.9 | -7.9 | -6.82 | 113.23 | 113.68 | 102.9 | 1921552 |
1738280100 | 115.8 | 3.42 | 3.04 | 112.73 | 116.36 | 112.42 | 599615 |
1738193700 | 112.38 | 1.17 | 1.05 | 110.24 | 112.77 | 109.88 | 704873 |
1738107300 | 111.21 | 1.83 | 1.67 | 109.71 | 112.79 | 109.71 | 682279 |
1738020900 | 109.38 | 2.68 | 2.51 | 106.39 | 110.25 | 106.35 | 693568 |
1737761700 | 106.7 | -5.33 | -4.76 | 110 | 110.61 | 104.9001 | 916187 |
1737675300 | 112.03 | 0 | 0.00 | 112.03 | 112.03 | 112.03 | 0 |
1737588900 | 112.03 | -2.2 | -1.93 | 114.03 | 114.7 | 111.885 | 436044 |
1737502500 | 114.23 | 0.6 | 0.53 | 114.65 | 116.2597 | 111.81 | 557219 |
1737156900 | 113.63 | 1.72 | 1.54 | 112.17 | 114.4 | 111.9 | 583782 |
1737070500 | 111.91 | -0.6 | -0.53 | 112.04 | 113.7 | 111.03 | 654078 |
1736984100 | 112.51 | 2.54 | 2.31 | 111.27 | 113.25 | 108.8696 | 944746 |
1736897700 | 109.97 | 2.97 | 2.78 | 108.3 | 110.7 | 107.3401 | 854554 |
1736811300 | 107 | 5.07 | 4.97 | 102.42 | 107.6099 | 102.21 | 1168105 |
1736552100 | 101.93 | -2.8 | -2.67 | 105.39 | 106.452 | 101.455 | 1041461 |
1736379300 | 104.73 | 1.05 | 1.01 | 109.78 | 112.525 | 103.53 | 1824414 |
1736292900 | 103.68 | -1.07 | -1.02 | 104.76 | 106.125 | 103.53 | 958644 |
1736206500 | 104.75 | -2.79 | -2.59 | 107.54 | 108.16 | 103.6 | 586680 |
1735947300 | 107.54 | 1.91 | 1.81 | 105.59 | 107.7599 | 105.06 | 413580 |
1735860900 | 105.63 | 2.71 | 2.63 | 103.2 | 105.8 | 102.55 | 410643 |
1735688100 | 102.92 | 0.89 | 0.87 | 102.73 | 104.45 | 102.14 | 356709 |
1735601700 | 102.03 | 0.89 | 0.88 | 101.43 | 103.5899 | 101.2 | 448997 |
1735342500 | 101.14 | -0.93 | -0.91 | 101.42 | 101.84 | 98.71 | 413063 |
1735256100 | 102.07 | -0.68 | -0.66 | 102.75 | 102.78 | 100.92 | 603396 |
1735077840 | 102.75 | 2.16 | 2.15 | 100.26 | 102.79 | 100.24 | 205417 |
1734996900 | 100.59 | -2.3 | -2.24 | 102.98 | 103.06 | 98.45 | 638745 |
1734737700 | 102.89 | -1.48 | -1.42 | 103.03 | 105.3 | 102.29 | 1905382 |
1734651300 | 104.37 | 0.84 | 0.81 | 103.99 | 105.53 | 102.73 | 1051852 |
1734564900 | 103.53 | -3.13 | -2.93 | 106.12 | 107.63 | 103.17 | 605857 |
1734478500 | 106.66 | -5.58 | -4.97 | 111.39 | 111.545 | 106.0113 | 761333 |
1734392100 | 112.24 | 4.12 | 3.81 | 108.74 | 114.06 | 108.85 | 820053 |
1734132900 | 108.12 | 2.23 | 2.11 | 106.18 | 108.22 | 106.04 | 592168 |
1734046500 | 105.89 | 0.13 | 0.12 | 105.68 | 106.79 | 104.95 | 593985 |
1733960100 | 105.76 | 1.56 | 1.50 | 104.74 | 105.98 | 103.061 | 629416 |
1733873700 | 104.2 | 2.41 | 2.37 | 101.8 | 105.285 | 101.45 | 566843 |
1733787300 | 101.79 | 2.57 | 2.59 | 99.81 | 101.9999 | 99.51 | 579088 |
1733528100 | 99.22 | 1.92 | 1.97 | 97.66 | 99.61 | 96.68 | 447799 |
1733441700 | 97.3 | 0.05 | 0.05 | 97.33 | 98.225 | 95.6 | 382192 |
1733355300 | 97.25 | -1.39 | -1.41 | 98.54 | 98.69 | 96.33 | 496858 |
1733268900 | 98.64 | 0.5 | 0.51 | 98.85 | 100.865 | 97.71 | 348887 |
1733182500 | 98.14 | 0.53 | 0.54 | 97.82 | 98.4999 | 96.64 | 432474 |
1732917840 | 97.61 | 0.46 | 0.47 | 98.04 | 98.9 | 97 | 173715 |
1732750500 | 97.15 | 0.53 | 0.55 | 97 | 98.48 | 96.8 | 339490 |
1732664100 | 96.62 | 0.13 | 0.13 | 96.47 | 97.56 | 95.635 | 504840 |
1732577700 | 96.49 | 0.53 | 0.55 | 98.02 | 99.625 | 95.865 | 698756 |
1732318500 | 95.96 | 0.18 | 0.19 | 96.03 | 96.63 | 95.05 | 379600 |
1732232100 | 95.78 | 1 | 1.06 | 94.95 | 96.5 | 94.07 | 263805 |
1732145700 | 94.78 | -0.36 | -0.38 | 95.06 | 96 | 94.2 | 379985 |
1732059300 | 95.14 | 1.17 | 1.25 | 93.52 | 96.0197 | 93.01 | 486981 |
1731972900 | 93.97 | 3.54 | 3.91 | 91.19 | 94.96 | 91.19 | 594316 |
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