Monster Beverage Corp【1MNST】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	77.25	78.04	77.25	30	78.04	DE
4	75.25	78.04	74.2	55	75.41992395	DE
12	64.14	78.04	61.89	39	72.72994877	DE
26	62.62	78.04	61.89	32	71.11447611	DE
52	54.76	78.04	48	29	64.95261096	DE
156	51.6	78.04	48	26	64.86693983	DE
260	51.6	78.04	48	26	64.86693983	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	78.04	0	0.00	78.04	78.04	78.04	0
1781193300	78.04	0	0.00	78.04	78.04	78.04	0
1781106900	78.04	0.74	0.96	78.04	78.04	78.04	120
1781020500	77.3	-0.25	-0.32	77.3	77.3	77.3	0
1780934100	77.55	0.3	0.39	77.55	77.55	77.55	0
1780674900	77.25	0.73	0.95	77.25	77.25	77.25	0
1780588500	76.52	0.83	1.10	76.52	76.52	76.52	0
1780502100	75.69	-1.17	-1.52	75.69	75.69	75.69	0
1780415700	76.86	1.49	1.98	76.86	76.86	76.86	14
1780329300	75.37	-0.62	-0.82	75.37	75.37	75.37	0
1780070100	75.99	-0.84	-1.09	75.99	75.99	75.99	0
1779983700	76.83	1.81	2.41	76.83	76.83	76.83	0
1779897300	75.02	-0.1	-0.13	75.02	75.02	75.02	0
1779810900	75.12	0.29	0.39	75.11	75.12	75.11	93
1779724500	74.83	0.63	0.85	74.83	74.83	74.83	0
1779465300	74.2	-0.94	-1.25	75.16	75.31	74.2	295
1779378900	75.14	0.62	0.83	75.14	75.14	75.14	0
1779292500	74.52	-0.24	-0.32	74.52	74.52	74.52	7
1779206100	74.76	-0.93	-1.23	74.76	74.76	74.76	50
1779119700	75.69	0.47	0.62	75.68	75.69	75.43	398
1778860500	75.22	1.57	2.13	75.25	75.25	75.22	75
1778774100	73.65	0.03	0.04	73.65	73.65	73.65	0
1778687700	73.62	0.64	0.88	73.81	73.81	73.62	35
1778601300	72.98	0.84	1.16	72.9	72.98	72.9	281
1778514900	72.14	-1	-1.37	71.37	74.36	71.37	96
1778255700	73.14	7.39	11.24	68.31	73.95	68.31	311
1778169300	65.75	-0.44	-0.66	65.75	65.75	65.75	0
1778082900	66.19	1	1.53	66.2	66.2	66.19	36
1777996500	65.19	0.92	1.43	65.19	65.19	65.19	156
1777910100	64.269999	-1.22	-1.86	67.66	67.66	64.26	47
1777564500	65.489999	-0.2	-0.30	65.489999	65.489999	65.489999	0
1777478100	65.69	-0.99	-1.48	65.69	65.69	65.69	0
1777391700	66.68	0.77	1.17	66.68	66.68	66.68	0
1777305300	65.91	-0.75	-1.13	65.91	65.91	65.91	0
1777046100	66.66	0.16	0.24	66.66	66.66	66.66	0
1776959700	66.5	1.2	1.84	66.5	66.5	66.5	0
1776873300	65.3	1.1	1.71	65.3	65.3	65.3	10
1776786900	64.2	-1.27	-1.94	64.2	64.2	64.2	10
1776700500	65.47	0.77	1.19	65.47	65.47	65.47	0
1776441300	64.7	0.21	0.33	64.7	64.7	64.7	25
1776354900	64.489999	1.85	2.95	64.489999	64.489999	64.489999	0
1776268500	62.64	-1.67	-2.60	62.64	62.64	62.64	0
1776182100	64.31	0.53	0.83	64.31	64.31	64.31	0
1776095700	63.78	-1.08	-1.67	63.78	63.78	63.78	0
1775836500	64.86	0	0.00	64.86	64.86	64.86	0
1775750100	64.86	1.65	2.61	64.86	64.86	64.86	0
1775663700	63.21	0.72	1.15	63.21	63.21	63.21	1
1775577300	62.49	0.04	0.06	62.49	62.49	62.49	0
1775145300	62.45	-0.41	-0.65	62.45	62.45	62.45	0
1775058900	62.86	0.97	1.57	62.86	62.86	62.86	0
1774972500	61.89	-0.84	-1.34	61.89	61.89	61.89	0
1774886100	62.73	-0.01	-0.02	62.73	62.73	62.73	8
1774630500	62.74	-0.1	-0.16	62.74	62.74	62.74	0
1774544100	62.84	0.1	0.16	62.84	62.84	62.84	0
1774457700	62.74	-1.18	-1.85	62.74	62.74	62.74	46
1774371300	63.92	0.11	0.17	63.92	63.92	63.92	0
1774284900	63.81	-0.33	-0.51	63.81	63.81	63.81	0
1774025700	64.14	-0.25	-0.39	64.14	64.14	64.14	33
1773939300	64.39	-1.01	-1.54	64.39	64.39	64.39	1
1773852900	65.4	-1.73	-2.58	65.4	65.4	65.4	0
1773766500	67.13	-0.16	-0.24	70.38	70.38	67.13	2
1773680100	67.29	0.27	0.40	67.29	67.29	67.29	6
1773420900	67.019999	0.2	0.30	67.019999	67.019999	67.019999	15