Beyond Meat Inc【1BYND】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	0.6237	0.6852	0.6029	59911	0.6205632	DE
4	0.68	0.73	0.6029	34169	0.64640531	DE
12	0.617	1.2492	0.4921	94916	0.73015647	DE
26	0.9442	1.2492	0.4921	155912	0.75765323	DE
52	2.854	7.452	0.4387	106684	1.0168644	DE
156	6.099	10.622	0.4387	52290	1.05884954	DE
260	6.099	10.622	0.4387	52290	1.05884954	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	0.6157	0	0.00	0.6157	0.6157	0.6157	0
1781193300	0.6157	0	0.00	0.6157	0.6157	0.6157	0
1781106900	0.6157	0.0128	2.12	0.605	0.6157	0.605	6800
1781020500	0.6029	-0.0587	-8.87	0.6697	0.6852	0.6029	120333
1780934100	0.6616	0.0216	3.37	0.6237	0.6616	0.62	52600
1780674900	0.64	-0.0334	-4.96	0.6905	0.6905	0.64	33138
1780588500	0.6734	0.0446	7.09	0.6211	0.68	0.6211	17378
1780502100	0.6288	-0.0289	-4.39	0.645	0.645	0.6288	44295
1780415700	0.6576999	-0.0052	-0.78	0.685	0.685	0.649	30018
1780329300	0.6629	-0.0234	-3.41	0.7015	0.7015	0.6565	23681
1780070100	0.6863	0.0188	2.82	0.73	0.73	0.6734	52625
1779983700	0.6675	-0.0025	-0.37	0.6974	0.6974	0.6649	21463
1779897300	0.67	0.004	0.60	0.65	0.67	0.6405999	17364
1779810900	0.666	0.0009	0.14	0.6903	0.6903	0.666	415
1779724500	0.6651	-0.008	-1.19	0.6774	0.6774	0.6651	260
1779465300	0.6731	0.0143	2.17	0.6699	0.7	0.6629	32230
1779378900	0.6588	-0.0012	-0.18	0.6661	0.6721	0.655	23486
1779292500	0.66	0.0357	5.72	0.629	0.66	0.629	65929
1779206100	0.6243	-0.0187	-2.91	0.666	0.666	0.6242	17966
1779119700	0.643	-0.052	-7.48	0.68	0.7077	0.643	55067
1778860500	0.6949999	0.0322	4.86	0.677	0.7201	0.6711	59876
1778774100	0.6627999	-0.0043	-0.64	0.6876	0.6876	0.657	19115
1778687700	0.6671	0.0071	1.08	0.7069	0.7069	0.6532	18409
1778601300	0.66	-0.0486	-6.86	0.6687999	0.6868	0.66	60562
1778514900	0.7086	-0.0288	-3.91	0.7366	0.7366	0.6706	170544
1778255700	0.7374	-0.0199	-2.63	0.77	0.77	0.725	89748
1778169300	0.7573	-0.0527	-6.51	0.823	0.823	0.743	80086
1778082900	0.81	0.005	0.62	0.7876	0.84	0.7835	35792
1777996500	0.805	-0.015	-1.83	0.802	0.8209	0.7801	42798
1777910100	0.8199999	0.0099999	1.23	0.7994	0.85	0.786	102455
1777564500	0.81	0.0941	13.14	0.6496	0.846	0.6496	59176
1777478100	0.7159	-0.0656	-8.39	0.743	0.7554999	0.7159	163451
1777391700	0.7815	-0.0072	-0.91	0.7782	0.8	0.7554	27483
1777305300	0.7887	-0.0391	-4.72	0.7541	0.799	0.7285	162290
1777046100	0.8278	-0.0323	-3.76	0.849	0.8697	0.7884	122819
1776959700	0.8601	-0.1074	-11.10	0.9622	0.9622	0.8601	123484
1776873300	0.9675	0.0021	0.22	0.8941	1.0608	0.8714	298135
1776786900	0.9654	0.1952	25.34	1.1299999	1.2492	0.9396	785960
1776700500	0.7702	0.0144	1.91	0.707	0.7702	0.6695	245120
1776441300	0.7558	0.0807	11.95	0.6754	0.8199	0.6689	284552
1776354900	0.6751	0.0399	6.28	0.6324999	0.6926	0.6319	69046
1776268500	0.6352	0.027	4.44	0.62	0.6352	0.5998	55386
1776182100	0.6082	0.0652	12.01	0.5434	0.61	0.5434	85404
1776095700	0.543	0.035	6.89	0.5359	0.55	0.507	247915
1775836500	0.508	0	0.00	0.508	0.508	0.508	0
1775750100	0.508	-0.0107	-2.06	0.5058	0.508	0.502	6059
1775663700	0.5187	0.0183	3.66	0.5143	0.5242	0.5024999	112389
1775577300	0.5004	-0.02	-3.84	0.4921	0.5254	0.4921	25005
1775145300	0.5204	-0.0118	-2.22	0.5417999	0.5417999	0.5024	298585
1775058900	0.5322	-0.072	-11.92	0.5664	0.5664	0.532	230328
1774972500	0.6042	0.0722	13.57	0.532	0.6106	0.532	75994
1774886100	0.532	-0.0386	-6.76	0.5654	0.5654	0.532	5297
1774630500	0.5706	-0.013	-2.23	0.5644	0.574	0.5528	80349
1774544100	0.5836	0.01	1.74	0.5856	0.5901999	0.5806	67237
1774457700	0.5736	-0.0394	-6.43	0.613	0.6218	0.5734	151904
1774371300	0.613	0.014	2.34	0.6042	0.613	0.6042	5143
1774284900	0.599	-0.0052	-0.86	0.617	0.617	0.5971999	42496
1774025700	0.6042	-0.0014	-0.23	0.608	0.6172	0.6042	17678
1773939300	0.6056	-0.0044	-0.72	0.6108	0.625	0.6054	11427
1773852900	0.61	-0.0402	-6.18	0.64	0.6526	0.61	134568
1773766500	0.6502	-0.014	-2.11	0.6576	0.6726	0.6405999	362278
1773680100	0.6642	0.002	0.30	0.6616	0.6736	0.6616	66325