Monster Beverage Corporation【MNST】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	1.47	1.67330677291	87.85	90.4449	87.2308	6460012	88.51116399	CS
4	4.825	5.71039706492	84.495	90.4449	83.13	6043046	87.30343828	CS
12	12.03	15.5647561133	77.29	90.4449	70.86	5121898	79.76432562	CS
26	15.91	21.6727966217	73.41	90.4449	70.86	5623456	79.53071374	CS
52	26.11	41.3067552602	63.21	90.4449	58.09	5666064	72.19111274	CS
156	29.88	50.269179004	59.44	90.4449	43.32	5956595	59.67539289	CS
260	-6.07	-6.36335045602	95.39	105.45	43.32	4592489	65.5777757	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
1780698900	89.55	1.01	1.14	89	90.39	88.78	5677541
1780612500	88.54	-0.5	-0.56	90.05	90.4449	88.3	4865338
1780526100	89.04	0.8	0.91	87.88	89.7	87.8365	4796270
1780439700	88.24	-0.86	-0.97	89.145	89.265	87.2308	7385870
1780353300	89.1	1.02	1.16	88.25	89.86	87.8233	5807486
1780094100	88.08	0.09	0.10	87.85	89.095	87.424	9465906
1780007700	87.99	-1.25	-1.40	88.48	89.165	87.7	4740000
1779921300	89.24	1.82	2.08	88	89.85	87.94	5653659
1779834900	87.42	0.63	0.73	87.335	87.95	86.68	4808999
1779489300	86.79	0.47	0.54	86.2	87.11	85.86	3239373
1779402900	86.32	-0.56	-0.64	86.46	86.7499	85.473	4304630
1779316500	86.88	0.53	0.61	86.35	87.63	86.005	4334512
1779230100	86.35	-2.19	-2.47	87.53	88.035	86.175	4723483
1779143700	88.54	1.45	1.66	87.49	88.655	86.855	4806779
1778884500	87.09	1.27	1.48	85.885	87.905	85.88	6149141
1778798100	85.82	-0.11	-0.13	85.75	86.04	85.2001	4129980
1778711700	85.93	0.06	0.07	86	86.79	85.28	6515683
1778625300	85.87	-0.54	-0.62	86	86.33	84.81	6027145
1778538900	86.41	0.12	0.14	85.01	86.45	83.26	7775355
1778279700	86.29	10.32	13.58	84.495	88.77	83.13	15285244
1778193300	75.97	-1.23	-1.59	76.71	76.96	75.375	6617551
1778106900	77.2	1.4	1.85	76.83	77.955	76.3	4285181
1778020500	75.8	0.6	0.80	75	76.61	74.845	3820680
1777934100	75.2	-1.92	-2.49	76.14	76.55	74.6	6493101
1777674900	77.12	0.05	0.06	77.32	78.34	76.76	3270955
1777588500	77.07	0.18	0.23	77.19	77.925	76.7	4559728
1777502100	76.89	-0.3	-0.39	76.89	77.07	76.13	3045797
1777415700	77.19	0.33	0.43	77.86	78.37	77.06	4010732
1777329300	76.86	-1.37	-1.75	78.02	78.31	76.81	3398350
1777070100	78.23	0.67	0.86	77.55	78.25	77.23	4201511
1776983700	77.56	1.61	2.12	76.57	78	76.315	3880227
1776897300	75.95	0.68	0.90	75.78	76.675	75.54	4052013
1776810900	75.27	-1.96	-2.54	76.88	77.23	75.1	5478041
1776724500	77.23	0.51	0.66	76.63	77.44	76.2	5148814
1776465300	76.72	1.36	1.80	75.72	76.84	75.36	4791845
1776378900	75.36	0.43	0.57	74.55	76.31	74.85	5037103
1776292500	74.93	-0.14	-0.19	75	75	73.86	4839418
1776206100	75.07	-0.1	-0.13	74.77	76.42	74.555	5678469
1776119700	75.17	-0.55	-0.73	75.35	75.53	74.585	3514275
1775860500	75.72	-0.47	-0.62	76.385	76.385	75.4	3709865
1775774100	76.19	1.05	1.40	74.61	76.93	74.49	3788725
1775687700	75.14	2.7	3.73	74.508	75.64	74.508	5320862
1775601300	72.44	-1.72	-2.32	73.94	74.1599	72.08	5584730
1775514900	74.16	1.79	2.47	72.13	74.23	71.82	4064770
1775169300	72.37	-0.4	-0.55	72.16	72.7	71.74	3163304
1775082900	72.77	0.31	0.43	72.42	73.2	71.865	4236159
1774996500	72.46	1.14	1.60	71.605	72.61	70.86	5187692
1774910100	71.32	-0.51	-0.71	72.05	72.525	70.975	5228453
1774650900	71.83	-0.15	-0.21	72.1	72.825	71.62	3978991
1774564500	71.98	-1.23	-1.68	73.21	73.335	71.82	4576685
1774478100	73.21	0.21	0.29	73.18	73.99	72.22	3874547
1774391700	73	-0.96	-1.30	73.78	74.55	72.88	4227409
1774305300	73.96	0.27	0.37	75.595	75.595	73.75	4883413
1774046100	73.69	-0.05	-0.07	73.47	74.49	73.25	5264483
1773959700	73.74	-0.35	-0.47	74.73	74.89	73.605	4462260
1773873300	74.09	-3.5	-4.51	77.365	77.41	73.775	6835127
1773786900	77.59	0.54	0.70	78.137	78.137	76.87	3776440
1773700500	77.05	-0.06	-0.08	77.47	78.58	76.9116	4275699
1773441300	77.11	0.12	0.16	77.29	77.93	76.62	3992436
1773354900	76.99	-0.53	-0.68	76.7	78.26	76.35	5969555
1773268500	77.52	0.82	1.07	76.195	77.72	75.47	6191413
1773182100	76.7	0.98	1.29	75.68	77.625	75.28	5994544
1773095700	75.725	0.11	0.15	74.96	75.74	73.35	8595462