Hot Features
プレミアム
Monster Beverage Corporation (MNST)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 2.95 | 6.37149028078 | 46.3 | 49.57 | 46.19 | 4631851 | 48.06422972 | CS |
| 4 | -1 | -1.99004975124 | 50.25 | 50.48 | 45.7 | 6787559 | 48.33298894 | CS |
| 12 | -4.86 | -8.98170393643 | 54.11 | 56.02 | 45.7 | 5357185 | 50.59292586 | CS |
| 26 | 2.97 | 6.41745894555 | 46.28 | 56.7 | 45.7 | 5644517 | 51.09177522 | CS |
| 52 | -6.91 | -12.3041310541 | 56.16 | 61.225 | 43.32 | 6766647 | 51.94709717 | CS |
| 156 | 7.795 | 18.8035218912 | 41.455 | 61.225 | 35.8875 | 4666667 | 51.76778144 | CS |
| 260 | 14.41 | 41.3605051665 | 34.84 | 61.225 | 25.03 | 3697621 | 48.95510736 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 49.25 | -0.27 | -0.55 | 49.99 | 50.34 | 49.22 | 6023737 |
| 1739489700 | 49.52 | 1.35 | 2.80 | 48.46 | 49.57 | 48.39 | 5722711 |
| 1739403300 | 48.17 | 0.11 | 0.23 | 47.625 | 48.27 | 47.37 | 2638445 |
| 1739316900 | 48.06 | 0.25 | 0.52 | 47.81 | 48.08 | 47.22 | 3141196 |
| 1739230500 | 47.81 | 1.24 | 2.66 | 46.62 | 48.11 | 46.57 | 7113994 |
| 1738971300 | 46.57 | 0.27 | 0.58 | 46.3 | 47.04 | 46.19 | 4542907 |
| 1738884900 | 46.3 | 0.14 | 0.30 | 46.47 | 46.65 | 46.04 | 4578324 |
| 1738798500 | 46.16 | -0.45 | -0.97 | 46.68 | 46.785 | 45.7 | 7605222 |
| 1738712100 | 46.61 | -0.89 | -1.87 | 47.61 | 48.025 | 46.52 | 9110605 |
| 1738625700 | 47.5 | -1.21 | -2.48 | 48.57 | 48.58 | 47.335 | 5772600 |
| 1738366500 | 48.71 | -0.65 | -1.32 | 49.18 | 49.6 | 48.62 | 4937496 |
| 1738280100 | 49.36 | 0.26 | 0.53 | 49.65 | 49.77 | 49.045 | 5343287 |
| 1738193700 | 49.1 | 0.45 | 0.92 | 48.67 | 49.305 | 48.43 | 7083209 |
| 1738107300 | 48.65 | -0.69 | -1.40 | 49.26 | 49.26 | 48.425 | 6367748 |
| 1738020900 | 49.34 | 1.06 | 2.20 | 48.66 | 50.01 | 48.66 | 10034575 |
| 1737761700 | 48.28 | -0.93 | -1.89 | 48.1 | 48.525 | 47.91 | 9029883 |
| 1737675300 | 49.21 | 0 | 0.00 | 49.21 | 49.21 | 49.21 | 0 |
| 1737588900 | 49.21 | -0.01 | -0.02 | 49.32 | 50.48 | 49.09 | 7707512 |
| 1737502500 | 49.22 | -0.2 | -0.40 | 49.37 | 49.94 | 48.85 | 9675471 |
| 1737156900 | 49.42 | -0.23 | -0.46 | 50.25 | 50.25 | 49.295 | 11770877 |
| 1737070500 | 49.65 | 0.39 | 0.79 | 49.22 | 49.86 | 48.39 | 6848524 |
| 1736984100 | 49.26 | -0.84 | -1.68 | 50.43 | 50.565 | 49.16 | 8703015 |
| 1736897700 | 50.1 | 0.11 | 0.22 | 49.83 | 50.16 | 49.46 | 3792049 |
| 1736811300 | 49.99 | 0.25 | 0.50 | 49.99 | 50.19 | 49.39 | 5630037 |
| 1736552100 | 49.74 | -1.86 | -3.60 | 51.23 | 51.4048 | 49.68 | 6626207 |
| 1736379300 | 51.6 | 0.05 | 0.10 | 51.7 | 51.74 | 50.84 | 3129452 |
| 1736292900 | 51.55 | -0.32 | -0.62 | 51.99 | 52.56 | 51.46 | 4860764 |
| 1736206500 | 51.87 | -0.52 | -0.99 | 52.135 | 52.8 | 51.82 | 3718906 |
| 1735947300 | 52.39 | 0.08 | 0.15 | 52.65 | 52.85 | 52.175 | 3693313 |
| 1735860900 | 52.31 | -0.25 | -0.48 | 52.955 | 53.31 | 52.16 | 3893097 |
| 1735688100 | 52.56 | 0.03 | 0.06 | 52.75 | 52.94 | 52.31 | 3811018 |
| 1735601700 | 52.53 | -0.02 | -0.04 | 52.3 | 52.885 | 51.85 | 3807783 |
| 1735342500 | 52.55 | -0.12 | -0.23 | 52.53 | 52.885 | 52.295 | 3205637 |
| 1735256100 | 52.67 | 0.16 | 0.30 | 52.31 | 52.98 | 52.18 | 2921246 |
| 1735077840 | 52.51 | 0.65 | 1.25 | 51.71 | 52.63 | 51.69 | 2027348 |
| 1734996900 | 51.86 | 0.14 | 0.27 | 51.84 | 51.98 | 51.29 | 3845928 |
| 1734737700 | 51.72 | 0.82 | 1.61 | 51.12 | 51.895 | 50.8 | 9707876 |
| 1734651300 | 50.9 | -0.64 | -1.24 | 51.16 | 51.42 | 50.4806 | 7012282 |
| 1734564900 | 51.54 | -0.41 | -0.79 | 51.82 | 52.44 | 51.5 | 4757348 |
| 1734478500 | 51.95 | -0.3 | -0.57 | 52.25 | 52.7 | 51.65 | 4593028 |
| 1734392100 | 52.25 | -0.51 | -0.97 | 52.725 | 53.58 | 52.18 | 4322661 |
| 1734132900 | 52.76 | -0.16 | -0.30 | 52.3 | 52.85 | 52.25 | 4653708 |
| 1734046500 | 52.92 | 0.82 | 1.57 | 52.68 | 52.97 | 52.378123 | 4231277 |
| 1733960100 | 52.1 | -0.91 | -1.72 | 53.075 | 53.52 | 52.06 | 3409918 |
| 1733873700 | 53.01 | -0.2 | -0.38 | 52.755 | 53.635 | 52.34 | 4190985 |
| 1733787300 | 53.21 | 0.94 | 1.80 | 52.03 | 53.56 | 52.01 | 5953198 |
| 1733528100 | 52.27 | -0.83 | -1.56 | 53.6 | 53.73 | 52.235 | 3881185 |
| 1733441700 | 53.1 | -0.65 | -1.21 | 53.79 | 53.89 | 53.07 | 4649668 |
| 1733355300 | 53.75 | -0.44 | -0.81 | 54.25 | 54.33 | 53.64 | 4000945 |
| 1733268900 | 54.19 | -0.79 | -1.44 | 54.89 | 54.89 | 54.07 | 5343020 |
| 1733182500 | 54.98 | -0.15 | -0.27 | 55.11 | 56.02 | 54.95 | 5636438 |
| 1732917840 | 55.13 | -0.01 | -0.02 | 55.09 | 55.5 | 54.91 | 3398112 |
| 1732750500 | 55.14 | 0.31 | 0.57 | 54.94 | 55.395 | 54.88 | 3115864 |
| 1732664100 | 54.83 | -0.15 | -0.27 | 54.955 | 55.145 | 54.46 | 4376645 |
| 1732577700 | 54.98 | 0.92 | 1.70 | 54.6304 | 55.51 | 54.57 | 6653321 |
| 1732318500 | 54.06 | 0.08 | 0.15 | 54.11 | 54.4 | 53.875 | 2710111 |
| 1732232100 | 53.98 | 0.28 | 0.52 | 53.39 | 54.02 | 53 | 4759672 |
| 1732145700 | 53.7 | -0.03 | -0.06 | 53.07 | 53.78 | 52.89 | 3772557 |
| 1732059300 | 53.73 | 0.46 | 0.86 | 53.035 | 53.85 | 52.66 | 3407240 |
| 1731972900 | 53.27 | 1.27 | 2.44 | 51.92 | 53.52 | 51.715 | 7243754 |
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
