Hot Features
プレミアム
CACI International Inc (CACI)
NYSE
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 | -34.13 | -7.5010989011 | 455 | 462.23 | 420.87 | 216375 | 442.59313589 | CS |
| 4 | -117.37 | -21.8062574316 | 538.24 | 538.24 | 420.87 | 319592 | 460.83985215 | CS |
| 12 | -64.13 | -13.2226804124 | 485 | 588.26 | 420.87 | 190231 | 493.73058158 | CS |
| 26 | -4 | -0.941464447949 | 424.87 | 588.26 | 419.27 | 140492 | 477.68852606 | CS |
| 52 | 95.31 | 29.2757095466 | 325.56 | 588.26 | 314.06 | 129842 | 427.70990849 | CS |
| 156 | 155.3 | 58.4779907369 | 265.57 | 588.26 | 238.29 | 139407 | 336.58160595 | CS |
| 260 | 182.01 | 76.199447375 | 238.86 | 588.26 | 156.15 | 157362 | 291.92515729 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733960400 | 430 | -14.49 | -3.26 | 444.66 | 446.57 | 427.07 | 258647 |
| 1733874000 | 444.49 | 7.3 | 1.67 | 438 | 448.84 | 435.84 | 205160 |
| 1733787600 | 437.19 | -17.33 | -3.81 | 453.46 | 454.65 | 434.53 | 283584 |
| 1733528400 | 454.52 | -1.63 | -0.36 | 459 | 462.23 | 450.445 | 176538 |
| 1733442000 | 456.15 | 2.15 | 0.47 | 457.33 | 459.76 | 449.29 | 170121 |
| 1733355600 | 454 | 0.1 | 0.02 | 453.4 | 456.3938 | 450.12 | 190831 |
| 1733269200 | 453.9 | -5.79 | -1.26 | 456.04 | 460.45 | 448.41 | 242503 |
| 1733182800 | 459.69 | -0.19 | -0.04 | 460.84 | 463.345 | 454.58 | 179916 |
| 1732917840 | 459.88 | -0.41 | -0.09 | 461.44 | 463.88 | 458.94 | 87420 |
| 1732750800 | 460.29 | -12.18 | -2.58 | 472.76 | 475.7 | 459.3506 | 171713 |
| 1732664400 | 472.47 | 8.12 | 1.75 | 465.5 | 473.3095 | 462.72 | 197386 |
| 1732578000 | 464.35 | -4.43 | -0.95 | 471 | 472.602 | 463.83 | 341506 |
| 1732318800 | 468.78 | -6.7 | -1.41 | 475.8 | 483.82 | 466.53 | 287110 |
| 1732232400 | 475.48 | 20.58 | 4.52 | 454.93 | 479.48 | 454.93 | 527539 |
| 1732146000 | 454.9 | 10.28 | 2.31 | 444.4 | 454.91 | 438.17 | 591509 |
| 1732059600 | 444.62 | -3.38 | -0.75 | 445.3 | 458.1638 | 442.9952 | 441887 |
| 1731973200 | 448 | -22.79 | -4.84 | 470.8 | 470.8 | 446.76 | 537691 |
| 1731714000 | 470.79 | -20.53 | -4.18 | 489.94 | 491.0857 | 464.92 | 494043 |
| 1731627600 | 491.32 | -51.04 | -9.41 | 542.22 | 542.22 | 490.27 | 734848 |
| 1731541200 | 542.36 | -24.84 | -4.38 | 567.44 | 569.04999 | 541.24 | 316721 |
| 1731454800 | 567.2 | -5.24 | -0.92 | 572.47 | 575 | 565.5633 | 153239 |
| 1731368400 | 572.44 | 4.15 | 0.73 | 573 | 581.05999 | 571.05999 | 123623 |
| 1731109200 | 568.29 | 8.62 | 1.54 | 562.48 | 572.15 | 557 | 107493 |
| 1731022800 | 559.66999 | -4.58 | -0.81 | 567.71 | 568.54 | 555.94 | 151979 |
| 1730936400 | 564.25 | -0.69 | -0.12 | 588.26 | 588.26 | 563.94 | 215301 |
| 1730850000 | 564.94 | 11.67 | 2.11 | 553.29999 | 565.04999 | 553.29999 | 84725 |
| 1730763600 | 553.27 | -0.01 | -0.00 | 554.04 | 558.24 | 551.8574 | 80792 |
| 1730500800 | 553.28 | 0.72 | 0.13 | 555.59 | 561.19 | 550 | 117330 |
| 1730414400 | 552.55999 | -9.96 | -1.77 | 564.02 | 564.02 | 552.54 | 105885 |
| 1730328000 | 562.52 | -0.84 | -0.15 | 563.36 | 568.25 | 561.76 | 141388 |
| 1730241600 | 563.36 | 15.58 | 2.84 | 547.44 | 564 | 547.44 | 159294 |
| 1730155200 | 547.78 | 0.42 | 0.08 | 549.24 | 551.42999 | 543.12 | 123628 |
| 1729896000 | 547.36 | -5.19 | -0.94 | 558.99 | 559.99 | 544.6 | 211904 |
| 1729809600 | 552.54999 | 28.45 | 5.43 | 549.51 | 570.275 | 540.74 | 342601 |
| 1729723200 | 524.1 | 0.69 | 0.13 | 521.38 | 527.23 | 521.38 | 178121 |
| 1729636800 | 523.41 | -8.75 | -1.64 | 531.02 | 533.7799 | 523.39 | 122959 |
| 1729550400 | 532.16 | 0.87 | 0.16 | 531.49 | 536.54 | 531.0101 | 100453 |
| 1729291200 | 531.29 | 1.65 | 0.31 | 529.42999 | 535.89329 | 527.7245 | 104978 |
| 1729204800 | 529.64 | 3.34 | 0.63 | 528.23 | 533.025 | 527.97 | 129978 |
| 1729118400 | 526.29999 | -0.83 | -0.16 | 528.91 | 530.65 | 525.21 | 118374 |
| 1729032000 | 527.13 | -0.92 | -0.17 | 531.52 | 532.74 | 525.89 | 132277 |
| 1728945600 | 528.04999 | 7.08 | 1.36 | 523.34 | 528.92999 | 523.01 | 63048 |
| 1728686400 | 520.97 | 8.08 | 1.58 | 517.29 | 523.76 | 517.29 | 68220 |
| 1728600000 | 512.89 | -3.99 | -0.77 | 516.75 | 516.96 | 511.575 | 132391 |
| 1728513600 | 516.88 | 4.52 | 0.88 | 511.2 | 519.42999 | 511.2 | 105824 |
| 1728427200 | 512.36 | 6 | 1.18 | 507.75 | 514.84 | 507.75 | 110408 |
| 1728340800 | 506.36 | -5.44 | -1.06 | 511 | 512.7999 | 506.1 | 85081 |
| 1728081600 | 511.8 | -0.5 | -0.10 | 512.11 | 515.16 | 509.85 | 81945 |
| 1727995200 | 512.29999 | 6.55 | 1.30 | 505.97 | 512.92999 | 505.75 | 75230 |
| 1727908800 | 505.75 | 0.13 | 0.03 | 502 | 508.9499 | 502 | 84438 |
| 1727822400 | 505.62 | 1.06 | 0.21 | 504.43 | 506.8573 | 496.865 | 124839 |
| 1727736000 | 504.56 | 4.6 | 0.92 | 500 | 504.59 | 500 | 100615 |
| 1727476800 | 499.96 | 1.64 | 0.33 | 498.76 | 502.55 | 497.895 | 155049 |
| 1727390400 | 498.32 | 4.95 | 1.00 | 493.8 | 499.22 | 490.6601 | 89721 |
| 1727304000 | 493.37 | 0.32 | 0.06 | 495.47 | 496.39 | 490.99 | 92744 |
| 1727217600 | 493.05 | 1.6 | 0.33 | 492.6 | 496.55 | 488.37 | 99336 |
| 1727131200 | 491.45 | 0.27 | 0.05 | 492 | 492.8095 | 486.85 | 127903 |
| 1726872000 | 491.18 | 1.57 | 0.32 | 488.66 | 491.53 | 484.525 | 209517 |
| 1726785600 | 489.61 | 6.22 | 1.29 | 486.37 | 490.7 | 483.57 | 64186 |
| 1726699200 | 483.39 | -1.61 | -0.33 | 483.13 | 488.19 | 480.555 | 91039 |
| 1726612800 | 485 | -5.37 | -1.10 | 490.61 | 493.5 | 481.93 | 118716 |
| 1726526400 | 490.37 | 14.13 | 2.97 | 479.88 | 498 | 479.88 | 113923 |
| 1726267200 | 476.24 | 4.66 | 0.99 | 472.56 | 480.75 | 472.21 | 45320 |
| 1726180800 | 471.58 | 2.3 | 0.49 | 469.01 | 473.09 | 467.2332 | 82548 |
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
