Hot Features
プレミアム
Chipotle Mexican Grill Inc (C1MG34)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.6 | 7.00116686114 | 8.57 | 9.17 | 8.5 | 197 | 8.78080285 | DR |
| 4 | 1.44 | 18.6287192755 | 7.73 | 9.17 | 7.46 | 2443 | 7.64849168 | DR |
| 12 | 0.66 | 7.75558166863 | 8.51 | 9.17 | 7.14 | 4234 | 7.97403912 | DR |
| 26 | -1.11 | -10.7976653696 | 10.28 | 11.49 | 7.14 | 4218 | 8.80644666 | DR |
| 52 | -6.39 | -41.0668380463 | 15.56 | 15.58 | 7.14 | 12894 | 9.23707254 | DR |
| 156 | -507.09 | -98.2237632201 | 516.26 | 941.85 | 7.14 | 6249 | 14.52224948 | DR |
| 260 | -394.43 | -97.7279484638 | 403.6 | 941.85 | 7.14 | 4448 | 15.24772659 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783114140 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.17 | 0 |
| 1783027740 | 9.17 | 0.1 | 1.10 | 9.17 | 9.17 | 9.07 | 202 |
| 1782941400 | 9.07 | 0.39 | 4.49 | 8.75 | 9.07 | 8.75 | 87 |
| 1782855000 | 8.68 | 0.18 | 2.12 | 8.64 | 8.74 | 8.5 | 265 |
| 1782768600 | 8.5 | -0.14 | -1.62 | 8.64 | 8.64 | 8.5 | 118 |
| 1782509400 | 8.64 | 0.35 | 4.22 | 8.57 | 8.64 | 8.57 | 312 |
| 1782423000 | 8.2899999 | 0.15 | 1.84 | 8.21 | 8.2899999 | 8.21 | 424 |
| 1782336540 | 8.14 | 0.1 | 1.24 | 7.87 | 8.14 | 7.87 | 426 |
| 1782250200 | 8.0399999 | 0.08 | 1.01 | 8.05 | 8.05 | 8.0399999 | 3 |
| 1782163800 | 7.96 | -0.04 | -0.50 | 8.16 | 8.18 | 7.91 | 312 |
| 1781904600 | 8 | -0.45 | -5.33 | 7.52 | 8 | 7.52 | 14 |
| 1781818140 | 8.45 | 0.25 | 3.05 | 8.2899999 | 8.45 | 8.2 | 4 |
| 1781731740 | 8.2 | -0.24 | -2.84 | 8.53 | 8.53 | 8.15 | 175 |
| 1781645400 | 8.44 | 0.19 | 2.30 | 8.44 | 8.44 | 8.44 | 35 |
| 1781559000 | 8.25 | 0.1 | 1.23 | 8.24 | 8.25 | 8.24 | 6 |
| 1781299800 | 8.15 | 0.25 | 3.16 | 8 | 8.16 | 8 | 543 |
| 1781213400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 2 |
| 1781126940 | 7.9 | 0.18 | 2.33 | 7.93 | 7.93 | 7.9 | 102 |
| 1781040600 | 7.72 | 0.1 | 1.31 | 7.46 | 7.82 | 7.46 | 756 |
| 1780954140 | 7.62 | 0.02 | 0.26 | 7.6 | 7.62 | 7.48 | 186 |
| 1780695000 | 7.6 | 0.33 | 4.54 | 7.73 | 7.73 | 7.55 | 44897 |
| 1780522200 | 7.27 | -0.07 | -0.95 | 7.3 | 7.3 | 7.14 | 851 |
| 1780435800 | 7.34 | -0.36 | -4.68 | 7.6 | 7.6 | 7.31 | 30381 |
| 1780349400 | 7.7 | -0.52 | -6.33 | 8.03 | 8.1 | 7.7 | 389 |
| 1780090200 | 8.22 | 0.08 | 0.98 | 8.19 | 8.22 | 8.19 | 12 |
| 1780003800 | 8.14 | -0.21 | -2.51 | 8.15 | 8.15 | 8.14 | 50 |
| 1779917400 | 8.35 | 0.23 | 2.83 | 8.4 | 8.4 | 8.33 | 203 |
| 1779830940 | 8.1199999 | -0.1 | -1.22 | 8.1199999 | 8.1199999 | 8.08 | 49 |
| 1779744600 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 8 |
| 1779485400 | 8.22 | -0.04 | -0.48 | 8.26 | 8.26 | 8.2 | 1372 |
| 1779399000 | 8.26 | 0 | 0.00 | 8.26 | 8.26 | 8.26 | 0 |
| 1779312600 | 8.26 | -0.14 | -1.67 | 8.26 | 8.26 | 8.26 | 41 |
| 1779226140 | 8.4 | 0.08 | 0.96 | 8.4 | 8.4 | 8.4 | 2 |
| 1779139800 | 8.32 | 0.04 | 0.48 | 8.38 | 8.41 | 8.32 | 109 |
| 1778880600 | 8.28 | 0.2 | 2.48 | 8.33 | 8.33 | 8.28 | 43 |
| 1778794140 | 8.08 | 0.03 | 0.37 | 7.96 | 8.11 | 7.96 | 40 |
| 1778707800 | 8.05 | 0.08 | 1.00 | 8.05 | 8.05 | 7.89 | 10 |
| 1778621400 | 7.97 | 0.21 | 2.71 | 7.88 | 7.97 | 7.83 | 62 |
| 1778535000 | 7.76 | -0.14 | -1.77 | 7.9 | 7.95 | 7.76 | 2184 |
| 1778275800 | 7.9 | -0.22 | -2.71 | 8 | 8 | 7.9 | 201 |
| 1778189400 | 8.1199999 | -0.02 | -0.25 | 7.95 | 8.1199999 | 7.95 | 64831 |
| 1778102940 | 8.14 | 0.24 | 3.04 | 8.14 | 8.14 | 8.14 | 22 |
| 1778016600 | 7.9 | -0.09 | -1.13 | 8.0399999 | 8.0399999 | 7.8 | 323 |
| 1777930200 | 7.99 | -0.49 | -5.78 | 8 | 8 | 7.99 | 206 |
| 1777584600 | 8.48 | 0.28 | 3.41 | 8.7899999 | 8.7899999 | 8.48 | 10179 |
| 1777498140 | 8.2 | -0.06 | -0.73 | 8.35 | 8.35 | 8.19 | 8 |
| 1777411800 | 8.26 | -0.24 | -2.82 | 8.32 | 8.32 | 8.26 | 59180 |
| 1777325400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1777066200 | 8.5 | 0.06 | 0.71 | 8.5 | 8.5 | 8.5 | 2 |
| 1776979800 | 8.44 | -0.48 | -5.38 | 8.68 | 8.68 | 8.44 | 8516 |
| 1776893400 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1776720600 | 8.92 | 0 | 0.00 | 8.98 | 9 | 8.92 | 163 |
| 1776461400 | 8.92 | 0.11 | 1.25 | 8.81 | 8.92 | 8.81 | 6 |
| 1776375000 | 8.81 | -0.02 | -0.23 | 8.83 | 8.83 | 8.81 | 8 |
| 1776288600 | 8.83 | 0.16 | 1.85 | 8.69 | 8.8699999 | 8.69 | 71 |
| 1776202140 | 8.67 | 0.2 | 2.36 | 8.69 | 8.69 | 8.67 | 152 |
| 1776115800 | 8.47 | -0.12 | -1.40 | 8.43 | 8.47 | 8.43 | 52 |
| 1775856600 | 8.59 | -0.1 | -1.15 | 8.51 | 8.59 | 8.51 | 14 |
| 1775770200 | 8.69 | 0.08 | 0.93 | 8.61 | 8.69 | 8.61 | 16 |
| 1775683740 | 8.61 | 0.1 | 1.18 | 8.84 | 8.84 | 8.61 | 710 |
| 1775597340 | 8.51 | -0.02 | -0.23 | 8.51 | 8.51 | 8.51 | 269 |
| 1775511000 | 8.53 | 0.06 | 0.71 | 8.47 | 8.53 | 8.47 | 62 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
