Hot Features
プレミアム
McDonalds Corp (MCD)
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 | -3.62 | -1.22177596274 | 296.29 | 302.12 | 288.847 | 3213758 | 294.07520436 | CS |
| 4 | 4.2 | 1.45595729192 | 288.47 | 303.7971 | 288.14 | 3031289 | 295.74214629 | CS |
| 12 | -10.85 | -3.57472324723 | 303.52 | 317.9 | 283.46 | 3529355 | 298.34114051 | CS |
| 26 | 42.06 | 16.7830493596 | 250.61 | 317.9 | 243.53 | 3542382 | 283.31974278 | CS |
| 52 | 1.94 | 0.667285797819 | 290.73 | 317.9 | 243.53 | 3403134 | 281.14375426 | CS |
| 156 | 32.8 | 12.6216954631 | 259.87 | 317.9 | 217.675 | 3013593 | 270.5613485 | CS |
| 260 | 94.12 | 47.4036766558 | 198.55 | 317.9 | 124.23 | 3135486 | 244.58930054 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 292.68 | 2.45 | 0.84 | 289.44 | 296.1 | 289.3001 | 7671184 |
| 1734651600 | 290.23 | -0.65 | -0.22 | 290.88 | 292.86 | 288.84699 | 3243163 |
| 1734565200 | 290.88 | -5.2 | -1.76 | 295.02 | 298.97609 | 290.67 | 3798078 |
| 1734478800 | 296.08 | -1.63 | -0.55 | 297.62 | 300 | 294.82 | 3300388 |
| 1734392400 | 297.70999 | 1.11 | 0.37 | 296.77 | 302.12 | 296.77 | 3179953 |
| 1734133200 | 296.6 | -0.03 | -0.01 | 296.29 | 299.2 | 295.43 | 2547207 |
| 1734046800 | 296.63 | 0.53 | 0.18 | 296.2 | 298.55 | 295.08999 | 2040259 |
| 1733960400 | 296.1 | -4.61 | -1.53 | 301.33999 | 301.89999 | 295.97 | 3036422 |
| 1733874000 | 300.70999 | -0.66 | -0.22 | 300 | 302.82 | 295.83999 | 3547861 |
| 1733787600 | 301.37 | 2.39 | 0.80 | 297.58499 | 302.6178 | 297.08999 | 2391617 |
| 1733528400 | 298.98 | -0.49 | -0.16 | 300.56 | 303.7971 | 298.605 | 3943227 |
| 1733442000 | 299.47 | 4.38 | 1.48 | 295.54 | 299.74 | 294.9331 | 2627898 |
| 1733355600 | 295.08999 | 0.59 | 0.20 | 292.27999 | 296.04 | 291.82 | 3742837 |
| 1733269200 | 294.5 | 2.06 | 0.70 | 292.1 | 294.85 | 290.29 | 3030276 |
| 1733182800 | 292.44 | -3.57 | -1.21 | 293.83 | 294.23 | 290.94 | 3149939 |
| 1732917840 | 296.01 | 0.93 | 0.32 | 294.16 | 297.05 | 294 | 1655909 |
| 1732750800 | 295.08 | -1.25 | -0.42 | 296.89999 | 299.5 | 294.98 | 2238946 |
| 1732664400 | 296.33 | 0.14 | 0.05 | 296.33 | 297.27999 | 294.83 | 2254198 |
| 1732578000 | 296.19 | 5.91 | 2.04 | 291.56 | 296.61 | 291.56 | 4995948 |
| 1732318800 | 290.27999 | 1.81 | 0.63 | 288.47 | 290.6 | 288.14 | 2870371 |
| 1732232400 | 288.47 | -2.44 | -0.84 | 286.70999 | 288.6 | 283.45999 | 4472461 |
| 1732146000 | 290.91 | 0.18 | 0.06 | 291.1 | 291.3199 | 288.255 | 2524723 |
| 1732059600 | 290.73 | -0.37 | -0.13 | 289.6 | 292.072 | 287.6 | 2345662 |
| 1731973200 | 291.1 | -1.53 | -0.52 | 293.01 | 295.44 | 290.78859 | 2865503 |
| 1731714000 | 292.63 | -5.93 | -1.99 | 298.45 | 299.495 | 289.72 | 4037450 |
| 1731627600 | 298.56 | 1.21 | 0.41 | 297.69 | 300.11 | 296.5901 | 1930076 |
| 1731541200 | 297.35 | -1.3 | -0.44 | 298.89999 | 299.25 | 295.2172 | 2326562 |
| 1731454800 | 298.64999 | -2.88 | -0.96 | 300.29 | 301.40499 | 297.52 | 2452176 |
| 1731368400 | 301.52999 | 2.56 | 0.86 | 300.49 | 303.81 | 299.91 | 2871660 |
| 1731109200 | 298.97 | 4.31 | 1.46 | 295.37 | 301.8321 | 295.25 | 3279151 |
| 1731022800 | 294.66 | 0.66 | 0.22 | 294.58999 | 296.54 | 293.81 | 3354921 |
| 1730936400 | 294 | -3.32 | -1.12 | 300.27999 | 300.33 | 292.72 | 4529406 |
| 1730850000 | 297.32 | 4.47 | 1.53 | 294.07 | 297.38 | 292.56 | 3028271 |
| 1730763600 | 292.85 | -2.36 | -0.80 | 294.83999 | 294.95999 | 291.801 | 2582750 |
| 1730500800 | 295.20999 | 3.1 | 1.06 | 294.51 | 296.88 | 293.27999 | 4141196 |
| 1730414400 | 292.11 | 0.59 | 0.20 | 292.02999 | 294.38 | 291.17 | 4263378 |
| 1730328000 | 291.52 | -3.48 | -1.18 | 294.49 | 295.37 | 289.83999 | 4919658 |
| 1730241600 | 295 | -1.79 | -0.60 | 297.52 | 302.7 | 295 | 9045577 |
| 1730155200 | 296.79 | 4.18 | 1.43 | 299.2 | 299.92 | 296.5368 | 6648689 |
| 1729896000 | 292.61 | -8.97 | -2.97 | 301 | 301.6 | 292.2 | 8890293 |
| 1729809600 | 301.58 | 3.01 | 1.01 | 299.3 | 302.3899 | 298.27999 | 5516666 |
| 1729723200 | 298.57 | -16.12 | -5.12 | 292.5 | 301.6 | 290.83 | 18766219 |
| 1729636800 | 314.69 | -0.2 | -0.06 | 314.02999 | 315.74 | 313.3 | 5707196 |
| 1729550400 | 314.89 | -1.67 | -0.53 | 317.3 | 317.89999 | 314.41 | 2403648 |
| 1729291200 | 316.56 | 1.86 | 0.59 | 315.58999 | 317.18 | 314.2299 | 2530949 |
| 1729204800 | 314.7 | 1.78 | 0.57 | 313.98 | 315.05 | 312.48 | 3095065 |
| 1729118400 | 312.92 | -0.42 | -0.13 | 313.32 | 313.725 | 310.11 | 1821325 |
| 1729032000 | 313.33999 | 3.5 | 1.13 | 311.1 | 315.36 | 311.01 | 3066533 |
| 1728945600 | 309.83999 | 4.8 | 1.57 | 304.81 | 310.42 | 304.5 | 2372187 |
| 1728686400 | 305.04 | 1 | 0.33 | 304.1 | 305.5 | 302.97 | 1775578 |
| 1728600000 | 304.04 | 0.21 | 0.07 | 304.02999 | 305.75 | 302.93 | 1738641 |
| 1728513600 | 303.83 | 1.93 | 0.64 | 302.64 | 305.01 | 301.96499 | 1853755 |
| 1728427200 | 301.89999 | 1.05 | 0.35 | 302.64 | 303.35 | 300.36 | 2038140 |
| 1728340800 | 300.85 | -2.91 | -0.96 | 303.76 | 305.11989 | 300 | 2088583 |
| 1728081600 | 303.76 | 0.31 | 0.10 | 302.76 | 305.89 | 301.38 | 2432398 |
| 1727995200 | 303.45 | -0.31 | -0.10 | 303.5 | 304.02 | 301.26 | 1802555 |
| 1727908800 | 303.76 | 0.78 | 0.26 | 300.58 | 304.08 | 299.5801 | 2348119 |
| 1727822400 | 302.98 | -1.53 | -0.50 | 304.5 | 305.23 | 302.25 | 3035602 |
| 1727736000 | 304.51 | 0.82 | 0.27 | 303.75 | 305.02999 | 302.1 | 2286546 |
| 1727476800 | 303.69 | 0.04 | 0.01 | 303.52 | 306.95999 | 303.52 | 3448202 |
| 1727390400 | 303.64999 | 3.18 | 1.06 | 300.6 | 304.29 | 300.6 | 1970297 |
| 1727304000 | 300.47 | 0.2 | 0.07 | 300.33 | 301.8 | 298.39999 | 1981212 |
| 1727217600 | 300.27 | 1.21 | 0.40 | 299.06 | 301.45 | 297.7 | 2407954 |
| 1727131200 | 299.06 | 2.23 | 0.75 | 298.61 | 300.22 | 296.89 | 2312353 |
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
