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	-0.1027	-14.3275669643	0.7168	0.728	0.6066	472398	0.65248751	DE
4	-0.138	-18.3486238532	0.7521	0.7799	0.6066	284309	0.6655332	DE
12	-0.0281	-4.37558393024	0.6422	1.3	0.4901	567137	0.75910199	DE
26	-0.4493999	-42.2566941473	1.0634999	1.3	0.4901	488386	0.77079606	DE
52	-2.2009	-78.1847246892	2.815	7.5	0.4301	780476	1.70728012	DE
156	-9.2859	-93.796969697	9.9	40.869999	0.4301	270172	1.89249223	DE
260	-120.1659	-99.4915548932	120.78	134.86	0.4301	162863	2.34323379	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775766300	0.5077	-0.0131	-2.52	0.5002	0.5252	0.5002	112163
1775679900	0.5208	0.0158	3.13	0.5001	0.5421	0.5001	381540
1775593500	0.505	-0.0132	-2.55	0.5177	0.5354	0.4995	255514
1775161500	0.5182	-0.0168	-3.14	0.5402	0.541	0.5022	279370
1775075100	0.535	-0.0846	-13.65	0.551	0.5728	0.5148	515756
1774988700	0.6196	0.0956	18.24	0.5466	0.6298	0.5377999	693520
1774902300	0.524	-0.0262	-4.76	0.5702	0.5786	0.5228	295514
1774646700	0.5502	-0.0098	-1.75	0.5842	0.5842	0.5502	82610
1774560300	0.56	-0.04	-6.67	0.5998	0.6096	0.56	171784
1774473900	0.6	0.0118001	2.01	0.5968	0.635	0.5802	133420
1774387500	0.5881999	-0.0366	-5.86	0.6296	0.6296	0.5858	165556
1774301100	0.6248	0.0248	4.13	0.6001999	0.6298	0.59	536267
1774041900	0.6	0.006	1.01	0.6248	0.6253999	0.5991999	128618
1773955500	0.594	-0.016	-2.62	0.6198	0.6352	0.594	183226
1773869100	0.61	-0.0304	-4.75	0.6418	0.6618	0.608	198680
1773782700	0.6404	-0.0164	-2.50	0.6798	0.6798	0.6404	167775
1773696300	0.6568	-0.0024	-0.36	0.6774	0.6978	0.6502	463481
1773437100	0.6592	0.019	2.97	0.6422	0.6946	0.6402	236030
1773350700	0.6402	-0.0276	-4.13	0.6548	0.6898	0.6402	164770
1773264300	0.6677999	0.0277999	4.34	0.6482	0.6868	0.6408	121892
1773177900	0.64	-0.0062	-0.96	0.6502	0.68	0.6362	149843
1773091500	0.6462	-0.0238	-3.55	0.6445999	0.7	0.64	345614