Hot Features
プレミアム
Chefs Warehouse Inc (CHEF)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 1 | 2.0942408377 | 47.75 | 49.25 | 46.855 | 440849 | 48.1924297 | CS |
| 4 | 7.09 | 17.0187229957 | 41.66 | 49.25 | 40 | 416416 | 45.5825055 | CS |
| 12 | 8.22 | 20.281273131 | 40.53 | 49.25 | 38.36 | 366897 | 42.49703937 | CS |
| 26 | 9.8 | 25.1604621309 | 38.95 | 49.25 | 35.59 | 346623 | 41.33520371 | CS |
| 52 | 19.81 | 68.4519695923 | 28.94 | 49.25 | 27.48 | 346913 | 37.81670617 | CS |
| 156 | 17.51 | 56.0499359795 | 31.24 | 49.25 | 17.29 | 361776 | 33.95784037 | CS |
| 260 | 12.44 | 34.2605342881 | 36.31 | 49.25 | 3.55 | 487098 | 25.70449305 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 48.75 | 0.03 | 0.06 | 48.55 | 49.19 | 47.787 | 337681 |
| 1734046500 | 48.72 | 0.06 | 0.13 | 48.58 | 49.17 | 48.4 | 433484 |
| 1733960100 | 48.655 | 0.12 | 0.24 | 48.75 | 49.25 | 48.21 | 560970 |
| 1733873700 | 48.54 | 1.18 | 2.49 | 47.7 | 49.045 | 47.55 | 313958 |
| 1733787300 | 47.36 | -0.38 | -0.80 | 48.1 | 48.4526 | 46.855 | 489662 |
| 1733528100 | 47.74 | -0.26 | -0.54 | 48.13 | 48.48 | 47.32 | 422466 |
| 1733441700 | 48 | 0.86 | 1.82 | 47.05 | 48.22 | 46.2701 | 436672 |
| 1733355300 | 47.14 | 2.14 | 4.76 | 44.84 | 47.2 | 44.8 | 618849 |
| 1733268900 | 45 | 0.98 | 2.23 | 44.12 | 45.7 | 43.95 | 739175 |
| 1733182500 | 44.02 | -0.69 | -1.54 | 44.82 | 44.82 | 43.83 | 251853 |
| 1732917840 | 44.71 | 0.15 | 0.34 | 45.03 | 45.04 | 44.095 | 180766 |
| 1732750500 | 44.56 | -0.44 | -0.98 | 45.33 | 45.33 | 44.22 | 542915 |
| 1732664100 | 45 | 0.05 | 0.11 | 44.54 | 45.09 | 44.04 | 382454 |
| 1732577700 | 44.95 | 0.21 | 0.47 | 45.47 | 45.525 | 44.655 | 393774 |
| 1732318500 | 44.74 | 0.88 | 2.01 | 44.18 | 45.25 | 43.77 | 398442 |
| 1732232100 | 43.86 | -0.1 | -0.22 | 44.04 | 44.245 | 43.09 | 454512 |
| 1732145700 | 43.955 | 2.08 | 4.95 | 41.62 | 43.97 | 41.3 | 434412 |
| 1732059300 | 41.88 | 1.24 | 3.05 | 40.35 | 41.92 | 40 | 395005 |
| 1731972900 | 40.64 | -0.35 | -0.85 | 41.04 | 41.3 | 40.63 | 319226 |
| 1731713700 | 40.99 | -0.44 | -1.06 | 41.62 | 41.81 | 40.82 | 212698 |
| 1731627300 | 41.43 | -0.5 | -1.19 | 42.14 | 42.3 | 41.14 | 181168 |
| 1731540900 | 41.93 | -0.17 | -0.40 | 42.43 | 42.555 | 41.82 | 241997 |
| 1731454500 | 42.1 | -0.86 | -2.00 | 42.81 | 43.18 | 41.89 | 214857 |
| 1731368100 | 42.96 | 0.62 | 1.46 | 42.76 | 43.67 | 42.67 | 236658 |
| 1731108900 | 42.34 | -0.54 | -1.26 | 42.91 | 43.75 | 42.23 | 346947 |
| 1731022500 | 42.88 | 0.38 | 0.89 | 42.4 | 43.47 | 42.235 | 324510 |
| 1730936100 | 42.5 | 1.51 | 3.68 | 43.06 | 44.31 | 42.3305 | 520147 |
| 1730849700 | 40.99 | 1 | 2.50 | 40.02 | 41.15 | 39.825 | 257881 |
| 1730763300 | 39.99 | 0.05 | 0.13 | 39.7 | 40.45 | 39.57 | 231184 |
| 1730500500 | 39.94 | 0.02 | 0.05 | 40.05 | 40.74 | 39.4 | 437405 |
| 1730414100 | 39.92 | 0.66 | 1.68 | 39.92 | 40.26 | 39.33 | 399595 |
| 1730327700 | 39.26 | -1.96 | -4.75 | 41.08 | 41.095 | 38.65 | 807421 |
| 1730241300 | 41.22 | 0.35 | 0.86 | 40.43 | 41.61 | 40.24 | 330847 |
| 1730154900 | 40.87 | 1.51 | 3.84 | 39.84 | 41.27 | 39.555 | 418663 |
| 1729895700 | 39.36 | -0.14 | -0.35 | 39.71 | 40.33 | 39.25 | 194031 |
| 1729809300 | 39.5 | -0.23 | -0.58 | 39.75 | 40.01 | 39.375 | 172766 |
| 1729722900 | 39.73 | -0.86 | -2.12 | 40.18 | 40.79 | 39.55 | 293768 |
| 1729636500 | 40.59 | -0.03 | -0.07 | 40.37 | 40.9223 | 40.16 | 217361 |
| 1729550100 | 40.62 | -1.13 | -2.71 | 41.64 | 41.7725 | 40.21 | 322452 |
| 1729290900 | 41.75 | 0.08 | 0.19 | 41.74 | 42.33 | 41.67 | 213242 |
| 1729204500 | 41.67 | 0.06 | 0.14 | 41.62 | 41.81 | 40.945 | 186110 |
| 1729118100 | 41.61 | 1.22 | 3.02 | 40.56 | 41.85 | 40.36 | 473875 |
| 1729031700 | 40.39 | 0.48 | 1.20 | 39.83 | 40.84 | 39.715 | 784560 |
| 1728945300 | 39.91 | 0.03 | 0.08 | 39.65 | 40.125 | 39.62 | 124228 |
| 1728686100 | 39.88 | 0.73 | 1.86 | 39.37 | 39.98 | 39.37 | 135029 |
| 1728599700 | 39.15 | -0.23 | -0.58 | 38.85 | 39.2 | 38.36 | 373943 |
| 1728513300 | 39.38 | -0.24 | -0.61 | 39.71 | 40.11 | 39.34 | 208248 |
| 1728426900 | 39.62 | 1.05 | 2.72 | 38.75 | 39.75 | 38.51 | 464926 |
| 1728340500 | 38.57 | -1.63 | -4.05 | 40 | 40 | 38.57 | 477464 |
| 1728081300 | 40.2 | 0.21 | 0.53 | 40.53 | 40.98 | 39.75 | 400332 |
| 1727994900 | 39.99 | -0.86 | -2.11 | 40.75 | 41.09 | 39.68 | 312182 |
| 1727908500 | 40.85 | -0.99 | -2.37 | 41.78 | 41.94 | 40.77 | 429258 |
| 1727822100 | 41.84 | -0.17 | -0.40 | 41.93 | 41.96 | 41.1529 | 211466 |
| 1727735700 | 42.01 | 0.21 | 0.50 | 41.55 | 42.06 | 41.325 | 416472 |
| 1727476500 | 41.8 | -0.88 | -2.06 | 42.83 | 43.38 | 41.76 | 341232 |
| 1727390100 | 42.68 | 1.37 | 3.32 | 41.67 | 42.81 | 41.445 | 341145 |
| 1727303700 | 41.31 | 1.19 | 2.97 | 40.45 | 41.47 | 40.11 | 316072 |
| 1727217300 | 40.12 | 0.12 | 0.30 | 40.21 | 40.62 | 39.89 | 199489 |
| 1727130900 | 40 | -0.65 | -1.60 | 40.7 | 41.08 | 39.96 | 405001 |
| 1726871700 | 40.65 | 0.1 | 0.25 | 40.53 | 41.18 | 40.26 | 812862 |
| 1726785300 | 40.55 | 0.06 | 0.15 | 41.34 | 41.39 | 40.23 | 274234 |
| 1726698900 | 40.49 | -0.75 | -1.82 | 41.37 | 41.675 | 40.31 | 381445 |
| 1726612500 | 41.24 | 0.34 | 0.83 | 41.28 | 41.88 | 40.73 | 295110 |
| 1726526100 | 40.9 | 0.19 | 0.47 | 40.95 | 41.26 | 40.63 | 270458 |
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
