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	3.695	3.9325244785	93.96	98.305	93.465	6971019	96.2142173	CS
4	9.775	11.1231224397	87.88	98.305	87.8365	6099599	92.71537268	CS
12	23.147	31.0664626617	74.508	98.305	73.86	5518824	85.77473796	CS
26	21.005	27.4037834312	76.65	98.305	70.86	5814348	82.05521873	CS
52	34.825	55.4273436257	62.83	98.305	58.09	5671049	74.43411654	CS
156	40.655	71.3245614035	57	98.305	43.32	6010982	60.49057563	CS
260	6.395	7.00745123822	91.26	105.45	43.32	4652151	65.91474328	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
1782858900	96.12	-1.52	-1.56	97	97.76	95.1	6185877
1782772500	97.64	1.26	1.31	96.465	97.73	96.22	5059099
1782513300	96.38	0.55	0.57	96.58	97.87	96.05	13418479
1782426900	95.83	1.13	1.19	94.62	96.06	94.23	5820890
1782340500	94.7	1.01	1.08	93.96	95.7458	93.465	4370890
1782254100	93.69	0.67	0.72	94.88	94.88	92.62	5365971
1782167700	93.02	1.68	1.84	91.75	93.42	91.5	4873864
1781822100	91.34	-0.32	-0.35	92.02	92.35	90.96	12601556
1781735700	91.66	-1.29	-1.39	92.55	93.26	91.5	4331647
1781649300	92.95	-0.28	-0.30	93.35	93.9196	92.49	4758628
1781562900	93.23	0.4	0.43	93.23	93.3	91.45	4763032
1781303700	92.83	0.8	0.87	92.63	93.08	91.6	4620512
1781217300	92.03	0.82	0.90	91.62	92.46	91.2	5125776
1781130900	91.21	1.06	1.18	90.885	91.47	90.0898	6947156
1781044500	90.15	1.68	1.90	89.27	90.49	87.91	6710369
1780958100	88.47	-1.08	-1.21	89.29	90.22	88.345	5597042
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