Hot Features
プレミアム
CAVA Group Inc (CAVA)
NYSE
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 | 6.8601 | 4.9728887278 | 137.95 | 145.5 | 133 | 4153218 | 140.48233182 | CS |
| 4 | 5.4301 | 3.89589611135 | 139.38 | 172.4299 | 129.5051 | 3428239 | 141.22782493 | CS |
| 12 | 32.8101 | 29.2947321429 | 112 | 172.4299 | 110.3 | 2660319 | 132.50204154 | CS |
| 26 | 66.1401 | 84.0728358968 | 78.67 | 172.4299 | 72.1 | 3195125 | 109.9802895 | CS |
| 52 | 109.9201 | 315.047578103 | 34.89 | 172.4299 | 31.47 | 2773860 | 87.07643439 | CS |
| 156 | 102.8101 | 244.785952381 | 42 | 172.4299 | 29.05 | 2446671 | 77.05286384 | CS |
| 260 | 102.8101 | 244.785952381 | 42 | 172.4299 | 29.05 | 2446671 | 77.05286384 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 145 | 0.2 | 0.14 | 145.76 | 149.7499 | 144.8 | 3634479 |
| 1732232400 | 144.8 | 5.11 | 3.66 | 140.1 | 145.19999 | 137.27 | 3541287 |
| 1732146000 | 139.69 | -1.56 | -1.10 | 142.72 | 143 | 137.39949 | 2363419 |
| 1732059600 | 141.25 | 4.01 | 2.92 | 135.69999 | 143.08 | 135.69999 | 4568984 |
| 1731973200 | 137.24 | -4.14 | -2.93 | 135.01 | 140.07 | 133 | 6319834 |
| 1731714000 | 141.38 | 3.04 | 2.20 | 137.94999 | 142.09 | 135.01 | 3972565 |
| 1731627600 | 138.34 | -8.96 | -6.08 | 147.65 | 148.77 | 136.19999 | 5903896 |
| 1731541200 | 147.3 | 2.27 | 1.57 | 169 | 172.4299 | 146.05 | 13067474 |
| 1731454800 | 145.03 | -2.77 | -1.87 | 147.44999 | 149.91 | 143.2361 | 5237060 |
| 1731368400 | 147.8 | 0.6 | 0.41 | 150.72 | 151.56 | 146.81 | 2917033 |
| 1731109200 | 147.19999 | 5.82 | 4.12 | 140.33 | 147.6099 | 140.33 | 2289768 |
| 1731022800 | 141.38 | 2.38 | 1.71 | 139.5 | 141.6199 | 137.8825 | 2186888 |
| 1730936400 | 139 | 6.48 | 4.89 | 135.54 | 139 | 133.4 | 1955998 |
| 1730850000 | 132.52 | 0.4 | 0.30 | 132.65 | 136.69 | 132.44 | 1512190 |
| 1730763600 | 132.12 | 0.59 | 0.45 | 131.49 | 133.79 | 131.05 | 1159414 |
| 1730500800 | 131.53 | -2.03 | -1.52 | 133.9 | 134.87 | 129.5051 | 2591304 |
| 1730414400 | 133.56 | -0.26 | -0.19 | 133 | 135.13 | 132.1 | 1357283 |
| 1730328000 | 133.82 | -4.18 | -3.03 | 136.53 | 136.81 | 132.33 | 2127932 |
| 1730241600 | 138 | -0.47 | -0.34 | 139 | 139 | 136.3 | 1642326 |
| 1730155200 | 138.47 | 2.38 | 1.75 | 137 | 141.25 | 136.97 | 1915831 |
| 1729896000 | 136.09 | -2.56 | -1.85 | 139.38 | 140.69 | 135.74 | 1934295 |
| 1729809600 | 138.65 | 2.09 | 1.53 | 138 | 139.5 | 137.46 | 2037749 |
| 1729723200 | 136.56 | 0.29 | 0.21 | 135.26 | 138.12 | 134.04 | 1511026 |
| 1729636800 | 136.27 | -0.05 | -0.04 | 135.8 | 136.41999 | 134.78 | 1163632 |
| 1729550400 | 136.32 | 0.98 | 0.72 | 135 | 136.96 | 134.1201 | 1432012 |
| 1729291200 | 135.34 | 1.05 | 0.78 | 134.79 | 135.86 | 133.8 | 1067945 |
| 1729204800 | 134.29 | 0.13 | 0.10 | 134.61 | 135.63 | 133.19999 | 1268824 |
| 1729118400 | 134.16 | 0.25 | 0.19 | 134.81 | 134.8786 | 131.05 | 1056594 |
| 1729032000 | 133.91 | -0.84 | -0.62 | 133.55 | 134.43 | 128.19999 | 2482927 |
| 1728945600 | 134.75 | 1.1 | 0.82 | 134.58 | 135.57 | 132.01 | 2321599 |
| 1728686400 | 133.65 | 3.41 | 2.62 | 130.41999 | 134.19 | 130.41999 | 1647947 |
| 1728600000 | 130.24 | -1.62 | -1.23 | 130.72999 | 131.74 | 128.8 | 1235059 |
| 1728513600 | 131.86 | -0.13 | -0.10 | 132.96 | 133.94999 | 129.13999 | 1669708 |
| 1728427200 | 131.99 | 5.99 | 4.75 | 126.79 | 133.54 | 126.7 | 3327379 |
| 1728340800 | 126 | -0.6 | -0.47 | 127.2 | 128.55 | 124.81 | 2108265 |
| 1728081600 | 126.6 | 1.67 | 1.34 | 126.2 | 128.59 | 125.59 | 1901792 |
| 1727995200 | 124.93 | 2.01 | 1.64 | 122.92 | 125.22 | 121.89 | 1404261 |
| 1727908800 | 122.92 | 0.49 | 0.40 | 121.2 | 123.3549 | 118.62 | 1667084 |
| 1727822400 | 122.43 | -1.42 | -1.15 | 124.11 | 125.6558 | 122.28 | 2229780 |
| 1727736000 | 123.85 | 0.09 | 0.07 | 122.78 | 125.25 | 120.1 | 3229329 |
| 1727476800 | 123.76 | -3.36 | -2.64 | 127.26 | 127.295 | 121.89 | 3176560 |
| 1727390400 | 127.12 | 0.28 | 0.22 | 127.77 | 128.88 | 126.02 | 1834875 |
| 1727304000 | 126.84 | -0.6 | -0.47 | 128 | 129.1 | 125.76 | 1810766 |
| 1727217600 | 127.44 | -0.83 | -0.65 | 128.27 | 129.055 | 126.11 | 1902956 |
| 1727131200 | 128.27 | -0.52 | -0.40 | 130.5 | 131.81989 | 127.61 | 2507575 |
| 1726872000 | 128.79 | 3.57 | 2.85 | 125.23 | 129.5 | 124.75 | 8206780 |
| 1726785600 | 125.22 | 0.92 | 0.74 | 126.34 | 127.52 | 123.7496 | 2077264 |
| 1726699200 | 124.3 | 1.83 | 1.49 | 122.86 | 126.1436 | 122.61 | 1788833 |
| 1726612800 | 122.47 | -0.38 | -0.31 | 123.86 | 125.46 | 121.26 | 2149847 |
| 1726526400 | 122.85 | 0.34 | 0.28 | 122.96 | 123.85 | 120.25 | 2230871 |
| 1726267200 | 122.51 | -2.96 | -2.36 | 126.52 | 127 | 121.61 | 2869967 |
| 1726180800 | 125.47 | 4.22 | 3.48 | 121.25 | 126.24 | 119.9 | 3104299 |
| 1726094400 | 121.25 | 1.52 | 1.27 | 120 | 121.53 | 118.79 | 1916866 |
| 1726008000 | 119.73 | -0.36 | -0.30 | 120.56 | 122.27 | 118.4101 | 2103646 |
| 1725921600 | 120.09 | 3.96 | 3.41 | 117 | 121.98 | 117 | 3778371 |
| 1725662400 | 116.13 | -0.58 | -0.50 | 117.52 | 118.42 | 113.13 | 2170038 |
| 1725576000 | 116.71 | 2.74 | 2.40 | 113.73 | 118.15 | 113.66 | 2368813 |
| 1725489600 | 113.97 | 2.05 | 1.83 | 110.31 | 114.68 | 110.31 | 2035538 |
| 1725403200 | 111.92 | -2.12 | -1.86 | 113.22 | 114.86 | 110.34 | 2642391 |
| 1725057600 | 114.04 | 3.17 | 2.86 | 112 | 114.04 | 110.3 | 2954849 |
| 1724971200 | 110.87 | -7.57 | -6.39 | 116.27 | 116.27 | 110.66 | 5436910 |
| 1724884800 | 118.44 | 0.34 | 0.29 | 117.6 | 119.92 | 116.44 | 4552231 |
| 1724798400 | 118.1 | -7.7 | -6.12 | 115.9 | 120.2 | 113.9 | 12328112 |
| 1724712000 | 125.8 | 3.8 | 3.11 | 123.33 | 128.18 | 121.88 | 10887692 |
| 1724452800 | 122 | 20.02 | 19.63 | 110.23 | 125.87 | 110 | 21776793 |
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
