Hot Features
プレミアム
CAVA Group Inc (CAVA)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.195 | 1.05383835266 | 113.395 | 120.77 | 111.4273 | 2450366 | 115.44204832 | CS |
| 4 | -12.16 | -9.59368836292 | 126.75 | 128.59 | 110.5946 | 2223606 | 117.84132782 | CS |
| 12 | -20.02 | -14.8725949038 | 134.61 | 172.4299 | 110.5946 | 2728689 | 134.37906264 | CS |
| 26 | 20.12 | 21.2977664867 | 94.47 | 172.4299 | 72.1 | 2892227 | 120.02275465 | CS |
| 52 | 72.39 | 171.54028436 | 42.2 | 172.4299 | 41.5605 | 2758709 | 97.33321926 | CS |
| 156 | 72.59 | 172.833333333 | 42 | 172.4299 | 29.05 | 2452159 | 81.31399872 | CS |
| 260 | 72.59 | 172.833333333 | 42 | 172.4299 | 29.05 | 2452159 | 81.31399872 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 114.59 | 1.77 | 1.57 | 112.82 | 116.105 | 112.26 | 1931837 |
| 1736293200 | 112.82 | -6.06 | -5.10 | 119.145 | 119.85 | 111.4273 | 3075518 |
| 1736206800 | 118.88 | 3.8 | 3.30 | 117.58 | 120.77 | 116.26 | 3187339 |
| 1735947600 | 115.08 | -0.1 | -0.09 | 115.47 | 115.7 | 112.78 | 1845771 |
| 1735861200 | 115.18 | 2.38 | 2.11 | 113.395 | 117.47 | 112.29 | 2211363 |
| 1735688400 | 112.8 | 1.28 | 1.15 | 112.11 | 115.01 | 112 | 2042541 |
| 1735602000 | 111.52 | -2.85 | -2.49 | 111.36 | 113.52 | 110.5946 | 1997857 |
| 1735342800 | 114.37 | -2.12 | -1.82 | 115.62 | 115.64 | 112.77 | 1854034 |
| 1735256400 | 116.49 | -2.03 | -1.71 | 117.67 | 117.67 | 115.72 | 1630764 |
| 1735077840 | 118.52 | 0.68 | 0.58 | 117.5 | 118.7 | 116.8 | 687633 |
| 1734997200 | 117.84 | -1.21 | -1.02 | 118.87 | 118.87 | 115.89 | 1634857 |
| 1734738000 | 119.05 | 2 | 1.71 | 114.31 | 120.77 | 114.31 | 2886311 |
| 1734651600 | 117.05 | -0.15 | -0.13 | 119.085 | 120.5 | 115.53 | 3142633 |
| 1734565200 | 117.2 | -6.17 | -5.00 | 125.06 | 125.24 | 116.11 | 3262694 |
| 1734478800 | 123.37 | -3.42 | -2.70 | 125.5 | 125.86 | 123.1914 | 1921300 |
| 1734392400 | 126.79 | 2.74 | 2.21 | 124.715 | 127.05 | 123.57 | 2589811 |
| 1734133200 | 124.05 | -1.32 | -1.05 | 126.24 | 126.65 | 123.1519 | 2460560 |
| 1734046800 | 125.37 | -2.22 | -1.74 | 126.75 | 128.59 | 125.3 | 1662076 |
| 1733960400 | 127.59 | 0.2 | 0.16 | 130.22999 | 131.08 | 126.46 | 2697612 |
| 1733874000 | 127.39 | -5.18 | -3.91 | 132.88 | 135.25989 | 126.14 | 5349663 |
| 1733787600 | 132.57 | -18.31 | -12.14 | 149.12 | 149.12 | 132.36 | 7571076 |
| 1733528400 | 150.88 | 0.38 | 0.25 | 151.05 | 151.91 | 145.88 | 2263637 |
| 1733442000 | 150.5 | 2.9 | 1.96 | 146.57 | 153.34 | 145.65 | 3296767 |
| 1733355600 | 147.6 | 5.76 | 4.06 | 142.51 | 147.8599 | 142.51 | 2354170 |
| 1733269200 | 141.84 | 0.99 | 0.70 | 140.83 | 145.366 | 140.685 | 1703711 |
| 1733182800 | 140.85 | -0.05 | -0.04 | 141.1 | 146.6 | 140.65 | 2703194 |
| 1732917840 | 140.9 | -0.3 | -0.21 | 142.44 | 143.66999 | 140.9 | 1028595 |
| 1732750800 | 141.19999 | -2.32 | -1.62 | 143.925 | 144.3499 | 139.86 | 1706556 |
| 1732664400 | 143.52 | 0.98 | 0.69 | 142.18 | 143.9 | 140.57 | 1894463 |
| 1732578000 | 142.54 | -2.46 | -1.70 | 147 | 147.5899 | 140.78 | 3045238 |
| 1732318800 | 145 | 0.2 | 0.14 | 145.905 | 149.7499 | 144.8 | 3579867 |
| 1732232400 | 144.8 | 5.11 | 3.66 | 139.3674 | 145.19999 | 137.27 | 3504308 |
| 1732146000 | 139.69 | -1.56 | -1.10 | 142.76 | 142.9999 | 137.39949 | 2332133 |
| 1732059600 | 141.25 | 4.01 | 2.92 | 136.43 | 143.08 | 136.16 | 4566503 |
| 1731973200 | 137.24 | -4.14 | -2.93 | 135.01 | 140.07 | 133 | 6314665 |
| 1731714000 | 141.38 | 3.04 | 2.20 | 137.15 | 142.09 | 135.01 | 3965546 |
| 1731627600 | 138.34 | -8.96 | -6.08 | 147.77 | 148.77 | 136.19999 | 5901643 |
| 1731541200 | 147.3 | 2.27 | 1.57 | 168.02 | 172.4299 | 146.05 | 12714184 |
| 1731454800 | 145.03 | -2.77 | -1.87 | 147.44999 | 149.91 | 143.2361 | 5183883 |
| 1731368400 | 147.8 | 0.6 | 0.41 | 150.72 | 151.56 | 146.81 | 2916630 |
| 1731109200 | 147.19999 | 5.82 | 4.12 | 141 | 147.6099 | 140.4501 | 2266865 |
| 1731022800 | 141.38 | 2.38 | 1.71 | 139.975 | 141.6199 | 137.8825 | 2149718 |
| 1730936400 | 139 | 6.48 | 4.89 | 135.85 | 139 | 133.4 | 2014608 |
| 1730850000 | 132.52 | 0.4 | 0.30 | 134.475 | 136.69 | 132.44 | 1486771 |
| 1730763600 | 132.12 | 0.59 | 0.45 | 131.63 | 133.79 | 131.05 | 1145330 |
| 1730500800 | 131.53 | -2.03 | -1.52 | 133.9 | 133.9 | 129.5051 | 2564274 |
| 1730414400 | 133.56 | -0.26 | -0.19 | 132.4 | 135.13 | 132.1 | 1357011 |
| 1730328000 | 133.82 | -4.18 | -3.03 | 136.5 | 136.81 | 132.33 | 2126430 |
| 1730241600 | 138 | -0.47 | -0.34 | 138.9 | 138.9 | 136.3 | 1640585 |
| 1730155200 | 138.47 | 2.38 | 1.75 | 138.43115 | 141.25 | 138.22 | 1819066 |
| 1729896000 | 136.09 | -2.56 | -1.85 | 139.38 | 140.69 | 135.74 | 1934295 |
| 1729809600 | 138.65 | 2.09 | 1.53 | 138.025 | 139.5 | 137.46 | 2006467 |
| 1729723200 | 136.56 | 0.29 | 0.21 | 135.5085 | 138.12 | 134.04 | 1486317 |
| 1729636800 | 136.27 | -0.05 | -0.04 | 135.5001 | 136.41999 | 134.78 | 1149820 |
| 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 | 131.62 | 134.19 | 131.405 | 1608510 |
| 1728600000 | 130.24 | -1.62 | -1.23 | 130.58 | 131.69999 | 128.8 | 1176201 |
| 1728513600 | 131.86 | -0.13 | -0.10 | 132.96 | 133.94999 | 129.13999 | 1669708 |
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
