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	-4.99	-14.9356480096	33.41	33.49	27.47	11125197	30.10955622	CS
4	-6.55	-18.7303402917	34.97	35.6	27.47	11023583	30.11919399	CS
12	-15.44	-35.2029183767	43.86	46.28	27.47	8562420	33.20214697	CS
26	-14.27	-33.4270320918	42.69	59.3095	27.47	6683337	39.10544369	CS
52	-11.61	-29.0032475643	40.03	66.74	27.47	6543164	44.42622339	CS
156	-110.1	-79.4831071325	138.52	206.85	21.105	5902114	47.99237569	CS
260	-49.58	-63.5641025641	78	206.85	21.105	3983164	51.9831578	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774564500	35.59	-0.34	-0.95	35.64	36.35	35.2	5494544
1774478100	35.93	-1.12	-3.01	37.3	37.3	35.5501	8728275
1774391700	37.045	-2.61	-6.57	39.12	39.12	35.58	17430409
1774305300	39.65	-1.86	-4.48	42.5	42.5	39.54	10243387
1774046100	41.51	-1.45	-3.38	42.67	42.86	41.225	4587265
1773959700	42.96	1.46	3.52	41	43.2	40.85	4935003
1773873300	41.5	-2.46	-5.60	43.44	43.8328	41.3	5517101
1773786900	43.96	0.35	0.80	42.86	44.34	42.85	2836719
1773700500	43.61	-0.96	-2.15	45.21	46.28	43.59	3689381
1773441300	44.57	0.89	2.04	43.86	44.8	43.7201	3900260
1773354900	43.68	-2.04	-4.46	44.81	45.4889	43.195	4080999
1773268500	45.72	0.69	1.53	45.1	46.13	44.655	4920993
1773182100	45.03	1.72	3.97	43.475	46.13	43.32	7809652
1773095700	43.31	0.39	0.91	42.345	43.35	40.94	6425812
1772840100	42.92	-0.77	-1.76	43.11	44.13	41.855	7681429
1772753700	43.69	-1.88	-4.13	44.98	46.68	43.62	5370477