Monster Beverage Corp【MOB】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	2.36	3.13205047289	75.349999	78.45	75.08	1083	76.6710469	DE
4	9.709999	14.2794102941	68	78.45	68	1788	74.46205619	DE
12	11.199999	16.839571493	66.51	78.45	61.43	1417	68.77474386	DE
26	14.599999	23.1342085248	63.11	78.45	61.43	1491	68.04147135	DE
52	22.599999	41.0088894937	55.11	78.45	49.6	1483	61.92783911	DE
156	24.139999	45.0625331342	53.57	78.45	39.9	1912	52.83564999	DE
260	24.139999	45.0625331342	53.57	78.45	39.9	1912	52.83564999	DE

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
1780691100	77.95	1.39	1.82	75.91	78.45	75.91	991
1780604700	76.56	-0.64	-0.83	77.06	78	76.56	839
1780518300	77.2	1.08	1.42	76.27	77.2	75.36	1745
1780431900	76.12	-1.05	-1.36	76.7	77.08	75.3	1001
1780345500	77.17	1.04	1.37	76	77.17	75.08	685
1780086300	76.13	0.35	0.46	75.349999	76.13	75.2	1146
1779999900	75.78	-1.21	-1.57	77.56	77.56	75.319999	1248
1779913500	76.989999	1.37	1.81	74.92	77.16	74.88	877
1779827100	75.62	0.05	0.07	75.37	75.62	74.62	874
1779740700	75.569999	0.87	1.16	75.01	75.569999	75.01	325
1779481500	74.7	0.49	0.66	74.25	74.98	74.2	975
1779395100	74.209999	-0.48	-0.64	74.9	75.13	74	936
1779308700	74.69	0.39	0.52	74.66	75.14	74.02	1848
1779222300	74.3	-1.63	-2.15	76.25	76.36	74.3	421
1779135900	75.93	0.6	0.80	74.3	77.3	74.3	2639
1778876700	75.33	2.12	2.90	73.739999	75.33	73.099999	2627
1778790300	73.209999	-0.43	-0.58	73.81	74.02	73	510
1778703900	73.64	0.6	0.82	72.86	74.099999	72.86	1151
1778617500	73.04	-0.02	-0.03	73.18	74.3	72.709999	1402
1778531100	73.06	-0.02	-0.03	73.18	73.73	70.599999	3440
1778271900	73.08	7.93	12.17	68	75.319999	68	11070
1778185500	65.15	-0.59	-0.90	65.54	66.04	64.47	581
1778099100	65.739999	0.32	0.49	64.37	66	64	2766
1778012700	65.42	1.56	2.44	64.7	65.42	63.8	3045
1777926300	63.86	-1.88	-2.86	65.709998	66.069998	63.79	1084
1777580700	65.739999	0.02	0.03	65.739999	66.15	65.43	454
1777494300	65.72	-0.16	-0.24	66.37	66.37	65.4	295
1777407900	65.879999	0.04	0.06	65.989999	66.739999	65.69	587
1777321500	65.84	-0.57	-0.86	66.3	66.849999	65.84	353
1777062300	66.41	-0.03	-0.05	66.05	66.8	66.05	1073
1776975900	66.44	1.54	2.37	64.69	66.61	64.2	852
1776889500	64.9	0.73	1.14	64.62	65.23	64.099999	1154
1776803100	64.17	-1.48	-2.25	66.16	66.5	63.99	744
1776716700	65.65	0.61	0.94	64.51	65.65	64.48	1162
1776457500	65.04	1.26	1.98	64.56	65.04	63.73	1122
1776371100	63.78	0.4	0.63	63.21	64.67	63.21	316
1776284700	63.38	-0.73	-1.14	63.38	63.9	62.56	1907
1776198300	64.11	0.2	0.31	64.18	64.66	63.13	1206
1776111900	63.91	-0.51	-0.79	64.599999	64.8	63.76	613
1775852700	64.42	-0.9	-1.38	65.379999	65.42	64.28	557
1775766300	65.319998	0.88	1.37	64.4	65.56	64	623
1775679900	64.44	1.43	2.27	64	64.709998	62	1931
1775593500	63.01	0.65	1.04	64.53	64.9	62.5	2330
1775161500	62.36	-0.55	-0.87	62.04	62.86	62.04	1691
1775075100	62.91	1.29	2.09	62.5	63.27	62.39	719
1774988700	61.62	-0.31	-0.50	62.98	63.06	61.43	1321
1774902300	61.93	-0.29	-0.47	62.77	63.14	61.93	1072
1774646700	62.22	-0.33	-0.53	62.46	62.97	62.15	1817
1774560300	62.55	-0.88	-1.39	63.11	63.22	62.55	882
1774473900	63.43	0.49	0.78	63.61	63.74	62.71	943
1774387500	62.94	-0.64	-1.01	63.8	64.4	62.94	1288
1774301100	63.58	0.04	0.06	63.59	65.5	63.01	4025
1774041900	63.54	-0.21	-0.33	63.68	64.08	63.34	1279
1773955500	63.75	-0.86	-1.33	64.9	64.95	63.75	940
1773869100	64.61	-2.52	-3.75	67.819999	67.9	64.45	1662
1773782700	67.13	0.09	0.13	66.93	67.22	66.709998	438
1773696300	67.04	-0.66	-0.97	68.01	68.18	66.97	1671
1773437100	67.7	0.9	1.35	66.51	67.849999	66.51	502
1773350700	66.8	-0.05	-0.07	66.599999	67.739999	66.599999	2888
1773264300	66.849999	0.77	1.17	66.489999	67	65.3	4485
1773177900	66.08	0.95	1.46	65.129999	66.64	64.739999	4300
1773091500	65.129999	-0.36	-0.55	64.86	65.379999	63.39	3223
1772832300	65.489999	-1.07	-1.61	65.98	66.34	64	4935