Celsius Holdings Inc【CELH】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.055	-3.42199156666	30.83	30.83	27.89	7472264	28.50357687	CS
4	-3.635	-10.8799760551	33.41	33.49	27.47	9631104	29.3046711	CS
12	-4.925	-14.1930835735	34.7	37.365	27.47	9174439	31.25849893	CS
26	-15.035	-33.5527783977	44.81	59.3095	27.47	7142766	37.32460779	CS
52	-16.105	-35.1024411508	45.88	66.74	27.47	6632562	43.33018483	CS
156	-120.225	-80.15	150	206.85	21.105	6040402	46.95112543	CS
260	-43.205	-59.2011510003	72.98	206.85	21.105	4064725	51.32185212	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	29.85	1.63	5.78	28.1	30.48	27.97	10020551
1782426900	28.22	-0.3	-1.05	28.54	29.27	27.89	6311517
1782340500	28.52	0.36	1.28	28.02	29.37	28.01	7295113
1782254100	28.16	-0.96	-3.30	28.685	28.94	28.11	8716896
1782167700	29.12	-1.68	-5.45	30.83	30.83	29.08	7567027
1781822100	30.8	0.42	1.38	30.29	30.87	29.5203	9038822
1781735700	30.38	0.37	1.23	30.01	31.665	29.325	13674341
1781649300	30.01	1.27	4.42	28.545	30.1	28.01	10831695
1781562900	28.74	-0.44	-1.51	29.375	29.5675	28.5	9192109
1781303700	29.18	0.78	2.75	28.76	29.56	28.2	9227035
1781217300	28.4	0.03	0.11	28.16	29.135	27.85	7442235
1781130900	28.37	0.18	0.64	28.15	29.48	27.74	7474604
1781044500	28.19	0.19	0.68	28.02	29.56	27.76	9136767
1780958100	28	-0.13	-0.46	28.075	28.265	27.55	9523175
1780698900	28.13	0.38	1.37	28.54	29.315	28.11	11935150
1780612500	27.75	-2.26	-7.53	30.16	30.3	27.47	18371787
1780526100	30.01	-0.53	-1.74	30.5	30.65	29.46	7493452
1780439700	30.54	-0.34	-1.10	30.98	31.3189	30.1	8430217
1780353300	30.88	-2.39	-7.18	32.799999	32.9101	30.61	11275449
1780094100	33.27	0.05	0.15	33.409999	33.49	32.57	10055613
1780007700	33.22	1.57	4.96	31.41	33.439999	30.935	10357956
1779921300	31.65	1.98	6.67	30.75	32.95	30.75	11377004
1779834900	29.67	-0.45	-1.49	30.37	30.48	29.13	9607639
1779489300	30.12	0.42	1.41	29.75	30.34	29.24	7627696
1779402900	29.7	1.07	3.74	28.57	29.76	28.38	5582873
1779316500	28.63	-0.5	-1.72	29.3	29.53	28.46	9669668
1779230100	29.13	-0.2	-0.68	29.67	30.1399	29.07	5512060
1779143700	29.33	-0.83	-2.75	30.56	30.865	28.59	16257435
1778884500	30.16	1.15	3.96	29.01	30.4262	28.935	9148728
1778798100	29.01	1.15	4.13	27.965	29.7098	27.8	8803085
1778711700	27.86	-1.75	-5.91	29.525	29.84	27.66	15554971
1778625300	29.61	-1.03	-3.36	30.31	30.31	28.95	10364498
1778538900	30.64	-1.65	-5.11	31.085	31.19	28.77	20346846
1778279700	32.29	-1.97	-5.75	34.97	35.6	32.08	13611638
1778193300	34.26	1.46	4.45	33.549999	35.75	32.32	24453961
1778106900	32.799999	-0.72	-2.15	33.93	34.55	31.8	17232709
1778020500	33.52	-0.05	-0.15	33.42	34.055	32.715	5381077
1777934100	33.57	-0.16	-0.47	33.77	34.49	33.299999	6664908
1777674900	33.73	0.16	0.48	33.72	34.27	33.259999	5646190
1777588500	33.57	0.91	2.79	32.4	33.67	32.095	5593847
1777502100	32.659999	0.04	0.12	32.317	33.145	32.009999	4684807
1777415700	32.619999	-0.52	-1.57	32.939999	33.25	32.42	5033558
1777329300	33.14	-1.45	-4.19	34.52	34.52	33.02	8655460
1777070100	34.59	0.66	1.95	34.21	35.165	33.82	5570678
1776983700	33.93	0.67	2.01	33.119999	33.975	32.9	5342381
1776897300	33.259999	0.57	1.74	32.689999	33.555	32.68	4755146
1776810900	32.689999	-1.09	-3.23	33.75	33.94	32.299999	7731980
1776724500	33.78	-1.47	-4.17	34.04	34.45	33.06	9546170
1776465300	35.25	0.4	1.15	35.7	36.225	34.45	16090698
1776378900	34.85	-0.43	-1.22	35.52	36.4588	34.58	6450306
1776292500	35.28	0.77	2.23	35.08	35.6299	34.44	5364177
1776206100	34.51	0.85	2.53	34	35.175	34	6419592
1776119700	33.66	-1.2	-3.44	34.23	34.39	33.33	7493772
1775860500	34.86	-1.52	-4.18	36.07	36.1883	34.52	4318266
1775774100	36.38	0.36	1.00	35.55	36.9	35.02	4374577
1775687700	36.02	1.54	4.47	36.425	37.365	35.67	7265739
1775601300	34.48	-1.65	-4.57	35.98	35.98	34.03	5098208
1775514900	36.13	2.05	6.02	34.7	36.16	34.5	6853659
1775169300	34.08	-0.25	-0.73	33.555	34.1699	33.09	5176732
1775082900	34.33	-1.15	-3.24	35.89	35.89	34.13	5983196
1774996500	35.48	1.67	4.94	34.005	35.8	33.95	4667267
1774910100	33.81	-0.13	-0.38	34.415	34.71	33.21	6961862
1774650900	33.94	-1.65	-4.64	35.535	35.5599	33.91	7347669