Hot Features
プレミアム
Darden Restaurants Inc (DRI)
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 | 2.0046 | 1.11524411751 | 179.7454 | 185.28 | 179 | 1047756 | 181.35294993 | CS |
| 4 | -1.895 | -1.03188216396 | 183.645 | 189.18 | 179 | 1270778 | 185.08975218 | CS |
| 12 | 19.12 | 11.7567484474 | 162.63 | 189.18 | 157.89 | 1283972 | 173.32416919 | CS |
| 26 | 36.475 | 25.1075546378 | 145.275 | 189.18 | 138.23 | 1272384 | 163.58865094 | CS |
| 52 | 25.26 | 16.1416064924 | 156.49 | 189.18 | 136.92 | 1242050 | 160.4499039 | CS |
| 156 | 40.59 | 28.7546047039 | 141.16 | 189.18 | 110.96 | 1220447 | 148.47852059 | CS |
| 260 | 68.47 | 60.4431497175 | 113.28 | 189.18 | 26.15 | 1554406 | 123.70416045 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 181.75 | 0.69 | 0.38 | 182.01 | 183.14 | 181.01 | 930964 |
| 1737070800 | 181.06 | 0.23 | 0.13 | 180.7 | 182.43 | 179.86 | 763252 |
| 1736984400 | 180.83 | -1.21 | -0.66 | 184.53 | 185.04 | 180.79 | 880154 |
| 1736898000 | 182.04 | -0.73 | -0.40 | 184.09 | 185.28 | 181.97 | 1226548 |
| 1736811600 | 182.77 | 2.75 | 1.53 | 179.7 | 182.89 | 179 | 1090436 |
| 1736552400 | 180.02 | -3.71 | -2.02 | 179.7454 | 182.535 | 179.15 | 1278391 |
| 1736379600 | 183.73 | -0.61 | -0.33 | 182.97 | 184.62 | 181.92 | 1114780 |
| 1736293200 | 184.34 | 0.38 | 0.21 | 185.35 | 186.275 | 183.68 | 1145563 |
| 1736206800 | 183.96 | -3.76 | -2.00 | 187.17 | 187.72 | 183.53 | 1653279 |
| 1735947600 | 187.72 | 1.21 | 0.65 | 186.4 | 188.21 | 185.92 | 1104796 |
| 1735861200 | 186.51 | -0.18 | -0.10 | 188.12 | 188.52 | 184.88 | 857156 |
| 1735688400 | 186.69 | -0.08 | -0.04 | 187.02 | 188.46 | 185.895 | 834754 |
| 1735602000 | 186.77 | -0.81 | -0.43 | 185.43 | 187.83 | 184.85 | 917580 |
| 1735342800 | 187.58 | -1.08 | -0.57 | 187.679 | 189.18 | 186.89 | 860550 |
| 1735256400 | 188.66 | 2.01 | 1.08 | 186 | 188.95 | 185.01 | 1208757 |
| 1735077840 | 186.65 | 1.86 | 1.01 | 185.67 | 186.79 | 183.34 | 626785 |
| 1734997200 | 184.79 | -2.8 | -1.49 | 187.95 | 187.95 | 180.484 | 2043261 |
| 1734738000 | 187.59 | 4.15 | 2.26 | 183.645 | 188.879 | 181.08 | 3997183 |
| 1734651600 | 183.44 | 23.57 | 14.74 | 178.55 | 188.82 | 177.17 | 4753347 |
| 1734565200 | 159.87 | -5.59 | -3.38 | 164.93 | 165.99 | 159.66999 | 2655359 |
| 1734478800 | 165.46 | -2.11 | -1.26 | 167.22999 | 168.93 | 164.24 | 2148492 |
| 1734392400 | 167.57 | 0.88 | 0.53 | 167.96 | 171.61 | 167.3 | 1773936 |
| 1734133200 | 166.69 | 1.7 | 1.03 | 165.49 | 166.99 | 164.38999 | 1450477 |
| 1734046800 | 164.99 | -2.84 | -1.69 | 168.54 | 168.8 | 164.38 | 1500051 |
| 1733960400 | 167.83 | -0.48 | -0.29 | 168.1745 | 169.87 | 167.615 | 801426 |
| 1733874000 | 168.31 | -0.33 | -0.20 | 166.69999 | 170.85 | 165.01 | 1268508 |
| 1733787600 | 168.64 | -1.11 | -0.65 | 169.395 | 169.395 | 166.15 | 1336417 |
| 1733528400 | 169.75 | -1.42 | -0.83 | 172.51 | 173.05 | 169.58 | 1102785 |
| 1733442000 | 171.17 | -0.05 | -0.03 | 171.58 | 173.14 | 171.16 | 705597 |
| 1733355600 | 171.22 | 0.45 | 0.26 | 170.77 | 171.75 | 170.16 | 760862 |
| 1733269200 | 170.77 | -1.23 | -0.72 | 171.65 | 171.675 | 169.95 | 947520 |
| 1733182800 | 172 | -4.27 | -2.42 | 175.73 | 175.73 | 171.8 | 1139837 |
| 1732917840 | 176.27 | 1.29 | 0.74 | 175.16 | 177.67 | 174.93 | 532351 |
| 1732750800 | 174.98 | 1.13 | 0.65 | 174.32 | 176.91 | 174.32 | 713202 |
| 1732664400 | 173.85 | -1.37 | -0.78 | 174.6 | 175.07 | 171.32 | 985985 |
| 1732578000 | 175.22 | 7.53 | 4.49 | 171.67 | 177.58 | 171.26 | 1891173 |
| 1732318800 | 167.69 | 3.13 | 1.90 | 165.06 | 168.47 | 165.06 | 1245966 |
| 1732232400 | 164.56 | 1.97 | 1.21 | 161.59 | 164.8 | 161.31 | 1242311 |
| 1732146000 | 162.59 | 1.74 | 1.08 | 160.485 | 163.06 | 159.4 | 1464728 |
| 1732059600 | 160.85 | -3.6 | -2.19 | 162.60499 | 163.66 | 160.32 | 1269246 |
| 1731973200 | 164.44999 | -2.33 | -1.40 | 167.05 | 168.1875 | 163.9 | 1107074 |
| 1731714000 | 166.78 | -1.91 | -1.13 | 168.815 | 169.44 | 166.33 | 1947556 |
| 1731627600 | 168.69 | -0.99 | -0.58 | 170.375 | 171.21 | 168.27 | 870221 |
| 1731541200 | 169.68 | 2.6 | 1.56 | 167.76499 | 170.81 | 166.75 | 1306408 |
| 1731454800 | 167.08 | -2.17 | -1.28 | 169.92 | 172.1 | 165.63 | 1185752 |
| 1731368400 | 169.25 | 0.81 | 0.48 | 169.47 | 171.66 | 168.74 | 1323737 |
| 1731109200 | 168.44 | -0.04 | -0.02 | 168.34 | 170.59 | 167.8301 | 908291 |
| 1731022800 | 168.48 | -2.47 | -1.44 | 170.49 | 170.8 | 167.8 | 1047171 |
| 1730936400 | 170.95 | 9.57 | 5.93 | 166.81 | 174.3175 | 166.6 | 1986866 |
| 1730850000 | 161.38 | 2.61 | 1.64 | 158.87 | 161.85 | 157.94 | 1034564 |
| 1730763600 | 158.77 | -0.88 | -0.55 | 159.22 | 160.22999 | 157.88999 | 811351 |
| 1730500800 | 159.65 | -0.37 | -0.23 | 160.33 | 161.04 | 159.47999 | 746882 |
| 1730414400 | 160.02 | -0.19 | -0.12 | 160.095 | 161.75 | 159.31 | 1101402 |
| 1730328000 | 160.21 | -1.73 | -1.07 | 162.97 | 163.525 | 159.78 | 756135 |
| 1730241600 | 161.94 | -0.26 | -0.16 | 160.75 | 162.737 | 159.5 | 857135 |
| 1730155200 | 162.19999 | 2.28 | 1.43 | 162.69999 | 162.81 | 160.22 | 927798 |
| 1729896000 | 159.91999 | -2.65 | -1.63 | 162.63 | 162.93 | 159.63 | 691287 |
| 1729809600 | 162.57 | 0.21 | 0.13 | 163.28 | 163.8102 | 161.57 | 788505 |
| 1729723200 | 162.36 | 1.24 | 0.77 | 160.3 | 163.22999 | 159.44999 | 1366383 |
| 1729636800 | 161.12 | -2.92 | -1.78 | 161.72999 | 162.19 | 160.38999 | 760818 |
| 1729550400 | 164.04 | -0.55 | -0.33 | 164.35 | 165.65726 | 163.5 | 1184709 |
| 1729291200 | 164.59 | 0.32 | 0.19 | 164.85 | 164.85 | 163.025 | 723437 |
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
