Hot Features
プレミアム
McDonalds Corp (MCD)
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 | 8.15 | 2.64404360239 | 308.24 | 321.72 | 305.69 | 2597721 | 316.1525081 | CS |
| 4 | -2.11 | -0.662480376766 | 318.5 | 321.78 | 305.01 | 3019975 | 315.28829493 | CS |
| 12 | 4.69 | 1.50465190889 | 311.7 | 326.32 | 290.5 | 3725129 | 310.06087399 | CS |
| 26 | 29.68 | 10.3519235464 | 286.71 | 326.32 | 276.53 | 3426195 | 302.89357606 | CS |
| 52 | 47.88 | 17.8317381103 | 268.51 | 326.32 | 243.53 | 3518674 | 289.68499113 | CS |
| 156 | 79.97 | 33.8253954826 | 236.42 | 326.32 | 230.58 | 3064442 | 279.04211857 | CS |
| 260 | 132.21 | 71.7830383321 | 184.18 | 326.32 | 178.88 | 3014834 | 258.59810416 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1747780800 | 319.8 | -1.43 | -0.45 | 320.39999 | 321.72 | 318.85 | 2034299 |
| 1747694400 | 321.23 | 2.62 | 0.82 | 317.97 | 321.61 | 317.97 | 2748745 |
| 1747435200 | 318.61 | 4.13 | 1.31 | 314.18 | 318.66 | 313.37 | 2637063 |
| 1747348800 | 314.48 | 6.98 | 2.27 | 307.83999 | 315.13 | 307.8 | 2911760 |
| 1747262400 | 307.5 | -1.19 | -0.39 | 308.24 | 308.90859 | 305.69 | 2656737 |
| 1747176000 | 308.69 | -3.23 | -1.04 | 311.64999 | 312.165 | 308.4499 | 3017847 |
| 1747089600 | 311.92 | -1.76 | -0.56 | 312.25 | 312.25 | 305.01 | 4136294 |
| 1746830400 | 313.68 | 0.19 | 0.06 | 313.36 | 314.25 | 311.1675 | 1917266 |
| 1746744000 | 313.49 | -4.64 | -1.46 | 318.08 | 319.66 | 313.18 | 2130938 |
| 1746657600 | 318.13 | 1.34 | 0.42 | 316.66 | 319.24 | 316.12 | 2725883 |
| 1746571200 | 316.79 | 1.07 | 0.34 | 315.11 | 317.24 | 312.87 | 2688900 |
| 1746484800 | 315.72 | 3.76 | 1.21 | 311.54 | 317.39999 | 310.7 | 3534148 |
| 1746225600 | 311.95999 | -1.68 | -0.54 | 313.55 | 315.97 | 310.68 | 3994145 |
| 1746139200 | 313.64 | -6.01 | -1.88 | 313.88 | 319.25 | 311.6 | 5186480 |
| 1746052800 | 319.64999 | 5.15 | 1.64 | 316.79 | 321 | 313.1 | 5548380 |
| 1745966400 | 314.5 | -2.31 | -0.73 | 316.06 | 316.7277 | 313 | 3163895 |
| 1745880000 | 316.81 | 0.07 | 0.02 | 317.27 | 318.02 | 314.25 | 2575154 |
| 1745620800 | 316.74 | 0.52 | 0.16 | 316.5 | 321.77999 | 315.02999 | 2283075 |
| 1745534400 | 316.22 | -2.26 | -0.71 | 318.43 | 318.89 | 313.52999 | 2479087 |
| 1745448000 | 318.48 | -0.6 | -0.19 | 318.5 | 319.895 | 314.79 | 3168478 |
| 1745361600 | 319.08 | 10.36 | 3.36 | 311.76 | 320 | 311.19 | 4198410 |
| 1745275200 | 308.72 | -2.58 | -0.83 | 311 | 311.27999 | 305.115 | 2669397 |
| 1744929600 | 311.3 | 2.2 | 0.71 | 309.22 | 312.99 | 307.13 | 2726942 |
| 1744843200 | 309.1 | -3.38 | -1.08 | 313.57 | 314.29 | 307.37 | 3098897 |
| 1744756800 | 312.48 | -3.59 | -1.14 | 316.13 | 317.195 | 311.83999 | 2899766 |
| 1744670400 | 316.07 | 6.17 | 1.99 | 312.43 | 318.2 | 311.13 | 4068423 |
| 1744411200 | 309.89999 | 3.12 | 1.02 | 306.29 | 310.89 | 303.9601 | 4345352 |
| 1744324800 | 306.77999 | 2.82 | 0.93 | 301.33999 | 307.63 | 296.915 | 6045782 |
| 1744238400 | 303.95999 | 4.13 | 1.38 | 297.41 | 311.64999 | 296.71499 | 8265172 |
| 1744152000 | 299.83 | -0.06 | -0.02 | 303.73 | 308.25 | 294.92 | 5561707 |
| 1744065600 | 299.89 | -0.22 | -0.07 | 292.6 | 304.88 | 290.5 | 7596631 |
| 1743806400 | 300.11 | -18.16 | -5.71 | 314.20999 | 314.95999 | 299.3 | 8831090 |
| 1743720000 | 318.27 | 6.69 | 2.15 | 312.61 | 319.72 | 311.2975 | 7021507 |
| 1743633600 | 311.58 | -2.05 | -0.65 | 312.70999 | 313.93 | 309.83 | 2769352 |
| 1743547200 | 313.63 | 1.26 | 0.40 | 313.66 | 314.77999 | 310.95 | 2411002 |
| 1743460800 | 312.37 | 5.28 | 1.72 | 305 | 313.2 | 304.44 | 4418766 |
| 1743201600 | 307.08999 | -5.6 | -1.79 | 309 | 310 | 305.985 | 3211565 |
| 1743115200 | 312.69 | -0.89 | -0.28 | 315.16 | 316.64 | 310.68 | 3118255 |
| 1743028800 | 313.58 | 6.66 | 2.17 | 307.89999 | 314.06 | 307.79 | 2624651 |
| 1742942400 | 306.92 | 1.25 | 0.41 | 306.64999 | 308.66 | 304.02999 | 2657135 |
| 1742856000 | 305.67 | 0.23 | 0.08 | 306 | 307.95 | 304.52999 | 3443423 |
| 1742596800 | 305.44 | -1.56 | -0.51 | 306.61 | 307.62 | 301.64 | 6005839 |
| 1742510400 | 307 | 0.08 | 0.03 | 307.25 | 309.66 | 305.51 | 2722310 |
| 1742424000 | 306.92 | 3.32 | 1.09 | 303.99 | 308.08 | 303.63 | 2811555 |
| 1742337600 | 303.6 | -0.37 | -0.12 | 304.97 | 304.97 | 302.27 | 2435049 |
| 1742251200 | 303.97 | 4.14 | 1.38 | 301.3 | 305.23 | 300.02999 | 2756764 |
| 1741992000 | 299.83 | 2.33 | 0.78 | 297.7 | 300.67 | 295.70999 | 2696689 |
| 1741905600 | 297.5 | -1.9 | -0.63 | 300.11 | 303.46499 | 297.27 | 4178598 |
| 1741819200 | 299.39999 | -7.36 | -2.40 | 303.69 | 306.43 | 296.35 | 4545468 |
| 1741732800 | 306.76 | -10.49 | -3.31 | 317.8 | 317.8 | 306.31 | 4512717 |
| 1741646400 | 317.25 | -4.04 | -1.26 | 320.08999 | 326.32 | 315.74 | 4705364 |
| 1741390800 | 321.29 | 10.92 | 3.52 | 310.82 | 323.17 | 310.35 | 7540365 |
| 1741304400 | 310.37 | 2.92 | 0.95 | 307.8 | 311.35 | 304.38 | 2945964 |
| 1741218000 | 307.45 | 1.68 | 0.55 | 304 | 308.45999 | 303.37 | 2325641 |
| 1741131600 | 305.77 | 1.48 | 0.49 | 304.29 | 312.93 | 304.29 | 3954497 |
| 1741045200 | 304.29 | -4.04 | -1.31 | 308.11 | 309.49 | 302.43 | 4370415 |
| 1740786000 | 308.33 | -1.62 | -0.52 | 306.33999 | 308.52 | 303.88 | 4969931 |
| 1740699600 | 309.95 | 5.68 | 1.87 | 305.19 | 311.7799 | 304.22 | 3350236 |
| 1740613200 | 304.27 | -6.45 | -2.08 | 311.7 | 314.55 | 303.68 | 4139162 |
| 1740526800 | 310.72 | 3.15 | 1.02 | 308.02999 | 311.70999 | 307.991 | 3890490 |
| 1740440400 | 307.57 | 2.76 | 0.91 | 305 | 310.44 | 304.12 | 3395570 |
| 1740181200 | 304.81 | 1.76 | 0.58 | 303.64999 | 305.95999 | 301.58999 | 3036300 |
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
