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	2.1	2.56066333374	82.01	85.99	81.16	1716	83.97592894	DE
4	7.41	9.66101694915	76.7	85.99	75.3	1522	80.26873441	DE
12	19.58	30.3424763676	64.53	85.99	62	1481	73.65588709	DE
26	17.900001	27.0351929774	66.209999	85.99	61.43	1551	70.06748323	DE
52	31.03	58.4589299171	53.08	85.99	49.6	1521	63.57887348	DE
156	30.54	57.0095202539	53.57	85.99	39.9	1904	53.38367208	DE
260	30.54	57.0095202539	53.57	85.99	39.9	1904	53.38367208	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
1782851100	83.489999	-1.52	-1.79	85.99	85.99	83.489999	923
1782764700	85.01	0.34	0.40	84.41	85.56	84.01	1002
1782505500	84.67	0.46	0.55	84.42	85.95	84.01	2645
1782419100	84.209999	0.58	0.69	83.14	84.209999	82.4	1979
1782332700	83.63	1.28	1.55	82.709999	84.319999	82.17	1148
1782246300	82.349999	0.85	1.04	82.01	83	81.16	1807
1782159900	81.5	1.25	1.56	80.06	81.5	79.099999	950
1781900700	80.25	0.53	0.66	80.05	80.25	79.19	591
1781814300	79.72	-0.23	-0.29	79.97	80.31	79.27	2095
1781727900	79.95	-0.09	-0.11	80.37	80.41	79.63	409
1781641500	80.04	-0.19	-0.24	80.62	81.12	79.77	1220
1781555100	80.23	0	0.00	81.16	81.239999	78.849999	2130
1781295900	80.23	0.69	0.87	79.849999	80.489999	79.36	1719
1781209500	79.54	0.58	0.73	79.55	80	78.599999	2671
1781123100	78.959999	1.91	2.48	78.45	79.18	77.88	1836
1781036700	77.05	0.26	0.34	76.44	77.39	76.16	2767
1780950300	76.79	-1.16	-1.49	77.93	78.04	76.79	888
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