Hot Features
プレミアム
Chefs Warehouse Inc (CHEF)
NASDAQ
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 | 2.9 | 3.11158798283 | 93.2 | 97 | 91.975 | 607620 | 95.24009511 | CS |
| 4 | 19.63 | 25.6701974631 | 76.47 | 97.63 | 75.24 | 584498 | 90.73711476 | CS |
| 12 | 36.9 | 62.3310810811 | 59.2 | 97.63 | 58.05 | 508787 | 79.80004899 | CS |
| 26 | 33.05 | 52.4187153053 | 63.05 | 97.63 | 56.56 | 480302 | 71.51749152 | CS |
| 52 | 32.55 | 51.2195121951 | 63.55 | 97.63 | 53.2 | 471634 | 66.80963741 | CS |
| 156 | 60.23 | 167.911904098 | 35.87 | 97.63 | 17.29 | 422565 | 50.76364488 | CS |
| 260 | 65.24 | 211.406351264 | 30.86 | 97.63 | 17.29 | 388792 | 44.76814579 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782858900 | 96.1 | 0.81 | 0.85 | 95.24 | 97.34 | 93.62 | 420676 |
| 1782772500 | 95.29 | -0.63 | -0.66 | 95.02 | 96.73 | 94.78 | 573422 |
| 1782513300 | 95.92 | 1.56 | 1.65 | 94.58 | 96.76 | 94.115 | 1073994 |
| 1782426900 | 94.36 | -1.27 | -1.33 | 95.77 | 96.725 | 93.82 | 308396 |
| 1782340500 | 95.63 | 1.45 | 1.54 | 94.18 | 95.79 | 93.845 | 455115 |
| 1782254100 | 94.18 | 0.39 | 0.42 | 93.2 | 95.42 | 91.975 | 627174 |
| 1782167700 | 93.79 | -1.61 | -1.69 | 95.47 | 97.63 | 93.77 | 485904 |
| 1781822100 | 95.4 | 3.03 | 3.28 | 93.72 | 96.375 | 91.68 | 774250 |
| 1781735700 | 92.37 | -0.77 | -0.83 | 93.09 | 94.5 | 89.91 | 765483 |
| 1781649300 | 93.14 | -0.92 | -0.98 | 94.03 | 95.16 | 92.58 | 689198 |
| 1781562900 | 94.06 | 3.31 | 3.65 | 91.01 | 94.44 | 90.78 | 1288722 |
| 1781303700 | 90.75 | 0.99 | 1.10 | 90.65 | 92.1 | 89.575 | 473465 |
| 1781217300 | 89.76 | 4.49 | 5.27 | 86.59 | 89.87 | 86.38 | 1012843 |
| 1781130900 | 85.27 | 2.58 | 3.12 | 83.06 | 85.4975 | 82.365 | 496574 |
| 1781044500 | 82.69 | 1.79 | 2.21 | 80.95 | 83.35 | 80.755 | 458532 |
| 1780958100 | 80.9 | 0.16 | 0.20 | 80.98 | 82.64 | 80.75 | 397249 |
| 1780698900 | 80.74 | 3.2 | 4.13 | 77.9 | 81.3 | 75.24 | 442524 |
| 1780612500 | 77.54 | -0.15 | -0.19 | 78.44 | 78.92 | 77.2 | 189317 |
| 1780526100 | 77.69 | 0.01 | 0.01 | 77.49 | 78.965 | 77.335 | 272715 |
| 1780439700 | 77.68 | 0.71 | 0.92 | 76.47 | 77.88 | 76.47 | 320581 |
| 1780353300 | 76.97 | 0.43 | 0.56 | 76.23 | 77.85 | 75.54 | 353092 |
| 1780094100 | 76.54 | -1.37 | -1.76 | 77.85 | 78.355 | 76.255 | 354299 |
| 1780007700 | 77.91 | 1.08 | 1.41 | 76.84 | 78.36 | 75.91 | 244546 |
| 1779921300 | 76.83 | -0.05 | -0.07 | 77.36 | 78.165 | 75.0733 | 391939 |
| 1779834900 | 76.88 | 0.42 | 0.55 | 77.02 | 77.525 | 75.51 | 485030 |
| 1779489300 | 76.46 | -1.62 | -2.07 | 78.44 | 79.09 | 76.15 | 377900 |
| 1779402900 | 78.08 | 0.74 | 0.96 | 76.46 | 78.59 | 74.62 | 550267 |
| 1779316500 | 77.34 | 0.27 | 0.35 | 77.47 | 77.99 | 76.49 | 400746 |
| 1779230100 | 77.07 | -2.68 | -3.36 | 78.96 | 79.69 | 77.06 | 369909 |
| 1779143700 | 79.75 | -0.59 | -0.73 | 80.53 | 81.43 | 78.54 | 596616 |
| 1778884500 | 80.34 | -0.84 | -1.03 | 81.01 | 81.96 | 79.885 | 361044 |
| 1778798100 | 81.18 | 0.68 | 0.84 | 81.3 | 82.68 | 80.54 | 469323 |
| 1778711700 | 80.5 | 0.5 | 0.63 | 80 | 81.615 | 78.795 | 393915 |
| 1778625300 | 80 | -0.69 | -0.86 | 80.76 | 81.22 | 79.12 | 496576 |
| 1778538900 | 80.69 | -1.02 | -1.25 | 81.16 | 82 | 80.08 | 353930 |
| 1778279700 | 81.71 | 1.37 | 1.71 | 81.33 | 82.8112 | 80.78 | 356860 |
| 1778193300 | 80.34 | 0.18 | 0.22 | 80.01 | 80.55 | 77.96 | 345608 |
| 1778106900 | 80.16 | 1.13 | 1.44 | 79.1 | 80.79 | 79.0275 | 539513 |
| 1778020500 | 79.025 | 1.04 | 1.33 | 78.17 | 79.63 | 77.78 | 733986 |
| 1777934100 | 77.99 | -0.84 | -1.07 | 78.17 | 78.72 | 76.37 | 699029 |
| 1777674900 | 78.83 | 1.23 | 1.59 | 78.61 | 79.22 | 77.335 | 405878 |
| 1777588500 | 77.6 | 1.9 | 2.51 | 76.845 | 79.405 | 74.32 | 902023 |
| 1777502100 | 75.7 | 11.46 | 17.84 | 66.599999 | 76.34 | 66.345 | 1246580 |
| 1777415700 | 64.239999 | -2.61 | -3.90 | 67.03 | 67.03 | 63.4 | 638139 |
| 1777329300 | 66.849999 | 1.38 | 2.11 | 65.239999 | 67.43 | 64.989999 | 778161 |
| 1777070100 | 65.47 | 0.52 | 0.80 | 64.69 | 66.055 | 63.64 | 353698 |
| 1776983700 | 64.95 | -0.61 | -0.93 | 65.459999 | 66.47 | 64.09 | 343758 |
| 1776897300 | 65.56 | 0.23 | 0.35 | 65.67 | 66.34 | 64.44 | 364730 |
| 1776810900 | 65.33 | -0.18 | -0.27 | 65.44 | 66.26 | 64.17 | 306011 |
| 1776724500 | 65.51 | -0.31 | -0.47 | 65.56 | 66.62 | 65.41 | 284817 |
| 1776465300 | 65.819999 | 2.84 | 4.51 | 63.97 | 65.93 | 62.79 | 597589 |
| 1776378900 | 62.98 | -1.51 | -2.34 | 64.54 | 64.93 | 61.065 | 455366 |
| 1776292500 | 64.489999 | -1.7 | -2.57 | 65.739999 | 66.05 | 64.14 | 439118 |
| 1776206100 | 66.19 | 1.54 | 2.38 | 64.47 | 66.33 | 63.995 | 493127 |
| 1776119700 | 64.65 | 0.12 | 0.19 | 64.019999 | 64.849999 | 62.52 | 340131 |
| 1775860500 | 64.53 | -0.06 | -0.09 | 64.47 | 64.569999 | 63.36 | 244967 |
| 1775774100 | 64.59 | 1.3 | 2.05 | 62.92 | 64.65 | 62.59 | 383196 |
| 1775687700 | 63.29 | 4.05 | 6.84 | 62.52 | 63.4 | 61.89 | 575153 |
| 1775601300 | 59.24 | 0.02 | 0.03 | 59.2 | 59.605 | 58.05 | 377615 |
| 1775514900 | 59.22 | 1.63 | 2.83 | 57.76 | 59.37 | 57.33 | 400913 |
| 1775169300 | 57.59 | -0.98 | -1.67 | 57.81 | 58.22 | 56.56 | 513952 |
| 1775082900 | 58.57 | -0.88 | -1.48 | 59.75 | 60.055 | 58.39 | 451941 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
