Beyond Meat Inc【0Q3】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	-0.0512	-7.99750078101	0.6402	0.684	0.5839	99806	0.61638913	DE
4	0.0076	1.30718954248	0.5814	0.7052	0.5719999	184240	0.6133831	DE
12	-0.0416	-6.59689184903	0.6306	1.3	0.5714	525912	0.77158237	DE
26	-0.2812	-32.3144104803	0.8702	1.3	0.4901	436496	0.72919633	DE
52	-2.48	-80.8080808081	3.069	7.5	0.4301	801323	1.67685447	DE
156	-12.809	-95.6038214659	13.398	40.869999	0.4301	276476	1.85192921	DE
260	-120.011	-99.5116086235	120.6	120.6	0.4301	166716	2.24464411	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783628700	0.5874	-0.0096	-1.61	0.5893	0.6131	0.5839	145236
1783542300	0.597	-0.0192	-3.12	0.6102	0.6166	0.5852	185341
1783455900	0.6162	-0.0366	-5.61	0.6478	0.6499	0.6162	28463
1783369500	0.6528	0.0426	6.98	0.6239	0.6686	0.6001999	102023
1783110300	0.6102	-0.0091	-1.47	0.6191	0.6398	0.6051	71322
1783023900	0.6192999	-0.0381	-5.80	0.6402	0.684	0.6192999	111881
1782937500	0.6574	-0.0011	-0.17	0.6748	0.6929	0.6511	274950
1782851100	0.6585	0.035	5.61	0.63	0.7052	0.6165	337844
1782764700	0.6235	0.0435001	7.50	0.5830999	0.63	0.5733	191120
1782505500	0.5799999	-0.0253	-4.18	0.6001	0.6199	0.5719999	259346
1782419100	0.6052999	0.0032999	0.55	0.6299	0.6379	0.6001	81407
1782332700	0.602	0.0057	0.96	0.6001	0.6306	0.5900999	261707
1782246300	0.5963	-0.0064	-1.06	0.5900999	0.6099	0.59	107959
1782159900	0.6027	-0.0073	-1.20	0.611	0.6253999	0.5999	55207
1781900700	0.61	-0.0036	-0.59	0.6216	0.6233	0.599	82913
1781814300	0.6136	0.0036	0.59	0.6248	0.6271	0.6027	276781
1781727900	0.61	0.0168001	2.83	0.6072999	0.6289	0.5900999	383097
1781641500	0.5931999	-0.0114	-1.89	0.6001	0.6308	0.5910999	373150
1781555100	0.6046	0.0179	3.05	0.6079	0.6491	0.595	158949
1781295900	0.5867	-0.0237	-3.88	0.6191	0.6279	0.585	193562
1781209500	0.6104	0.0185	3.13	0.5814	0.6176	0.5814	147785
1781123100	0.5919	-0.0105	-1.74	0.5955	0.6233999	0.5714	487900
1781036700	0.6024	-0.0466	-7.18	0.6501	0.6697999	0.5914	606280
1780950300	0.649	0.03	4.85	0.6151	0.6756	0.6066	315538
1780691100	0.619	-0.0486	-7.28	0.6451	0.6798999	0.6066	381622
1780604700	0.6676	0.033	5.20	0.6202	0.6838999	0.6199	345106
1780518300	0.6346	-0.0155	-2.38	0.6471	0.665	0.616	822632
1780431900	0.6501	-0.0141	-2.12	0.6581	0.6797	0.6452	494458
1780345500	0.6642	-0.0099	-1.47	0.67	0.6928	0.6545999	448920
1780086300	0.6741	-0.0264	-3.77	0.7168	0.728	0.6717	250873
1779999900	0.7005	0.0299	4.46	0.6568	0.726	0.6521	192581
1779913500	0.6706	0.0106	1.61	0.665	0.6757	0.645	217597
1779827100	0.66	-0.0001	-0.02	0.6601	0.6798999	0.6452	115395
1779740700	0.6601	-0.0049	-0.74	0.6571	0.6827	0.656	5559
1779481500	0.665	-0.005	-0.75	0.6639	0.6999	0.6501	287552
1779395100	0.67	0.0029	0.43	0.6626999	0.6798999	0.647	183926
1779308700	0.6671	0.0271	4.23	0.659	0.6798999	0.6341	94086
1779222300	0.64	-0.0204	-3.09	0.6666	0.6666	0.6229	144079
1779135900	0.6604	-0.0247	-3.61	0.6964	0.6989	0.64	263896
1778876700	0.6851	0.029	4.42	0.6702	0.7174	0.6659	469335
1778790300	0.6561	-0.0139	-2.07	0.6601	0.6899	0.6501	188154
1778703900	0.67	-0.0059	-0.87	0.6611	0.6879	0.6513	303721
1778617500	0.6758999	-0.0064	-0.94	0.6914	0.6944	0.6555	267390
1778531100	0.6823	-0.0188	-2.68	0.7227	0.7294	0.6661	249500
1778271900	0.7010999	-0.0533	-7.07	0.7521	0.7799	0.6901	341424
1778185500	0.7544	-0.1094	-12.66	0.76	0.8197	0.746	1108580
1778099100	0.8638	0.0714	9.01	0.8004	0.8899	0.7781	541367
1778012700	0.7924	-0.0077	-0.96	0.8209999	0.833	0.7825	270995
1777926300	0.8001	-0.0375	-4.48	0.8241	0.8664	0.7909	480354
1777580700	0.8376	0.1375001	19.64	0.7098	0.8918	0.665	1280639
1777494300	0.7000999	-0.0409	-5.52	0.7421	0.7583	0.7000999	262630
1777407900	0.741	-0.0398	-5.10	0.7602	0.8041	0.74	310342
1777321500	0.7808	0.0259	3.43	0.77	0.8171	0.7291	602877
1777062300	0.7549	-0.0556	-6.86	0.8299	0.8886	0.7401	1389970
1776975900	0.8105	-0.1337	-14.16	0.9522	0.9799	0.8105	1378857
1776889500	0.9442	0.0591	6.68	0.901	1.0812	0.8803	2050679
1776803100	0.8851	-0.0948	-9.67	1.075	1.3	0.8685	6612392
1776716700	0.9799	0.2661	37.28	0.6884	0.98	0.6611	1688823
1776457500	0.7138	0.0421	6.27	0.6511	0.8449	0.6511	1489946
1776371100	0.6717	0.0387	6.11	0.6306	0.6899	0.6259	398030
1776284700	0.633	0.0255	4.20	0.615	0.6499	0.6001999	239905
1776198300	0.6075	0.0475	8.48	0.5704	0.6499	0.5473	587651
1776111900	0.56	0.0579	11.53	0.5148	0.5769	0.4901	767680
1775852700	0.5021	-0.0056	-1.10	0.5006	0.524	0.5001	147986