Molson Coors Beverage Company【NY7】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	-1.07	-2.97387445731	35.979999	36.54	34.15	318	34.78030814	DE
4	1.869999	5.65980326877	33.04	36.54	33.04	401	34.68144926	DE
12	-3.120001	-8.20405206416	38.03	39.1	32.84	237	35.0019793	DE
26	-5.700001	-14.0359541985	40.61	45.66	32.84	256	38.14947969	DE
52	-7.260001	-17.2160327247	42.17	45.66	32.84	292	39.29805985	DE
156	-23.050001	-39.7688077985	57.96	63.98	32.84	253	45.60997679	DE
260	-10.500001	-23.1226624092	45.41	63.98	32.84	203	45.47355933	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
1783023900	34.9	0.68	1.99	34.15	34.9	34.15	118
1782937500	34.22	-0.09	-0.26	34.22	34.93	34.22	493
1782851100	34.31	-2.1	-5.77	34.76	35.01	34.31	590
1782764700	36.409999	0.28	0.77	36.54	36.54	36.409999	52
1782505500	36.13	1.28	3.67	35.979999	36.13	35.979999	337
1782419100	34.85	0	0.00	34.85	34.85	34.85	0
1782332700	34.85	0.06	0.17	34.85	34.85	34.85	1
1782246300	34.79	0.26	0.75	34.38	35.36	34.38	717
1782159900	34.53	0.1	0.29	34.53	34.53	34.53	1
1781900700	34.43	-0.05	-0.15	34.2	34.43	34.2	101
1781814300	34.479999	-0.42	-1.20	34.369999	34.479999	33.89	319
1781727900	34.9	-0.01	-0.03	34.9	34.9	34.9	30
1781641500	34.909999	-1.15	-3.19	35.09	35.4	34.909999	1608
1781555100	36.06	0.66	1.86	36.43	36.43	35.46	474
1781295900	35.4	0	0.00	35.4	35.4	35.4	0
1781209500	35.4	0	0.00	35.4	35.4	35.4	1
1781123100	35.4	1.32	3.87	34.77	35.4	34.77	118
1781036700	34.08	0	0.00	34.08	34.08	34.08	0
1780950300	34.08	0.38	1.13	34.2	34.36	33.46	1464
1780691100	33.7	0.86	2.62	33.04	33.79	33.04	385
1780604700	32.84	-0.28	-0.85	33.03	33.06	32.84	149
1780518300	33.119999	-0.49	-1.46	33.61	33.65	33.119999	201
1780431900	33.61	-1.04	-3.00	33.92	33.92	33.35	488
1780345500	34.65	0.54	1.58	34.17	34.65	33.95	14
1780086300	34.11	-1.16	-3.29	34.65	34.67	34.11	399
1779999900	35.27	-1.11	-3.05	36.229999	36.229999	35.06	101
1779913500	36.38	0.71	1.99	35.61	36.38	35.34	156
1779827100	35.67	-1.4	-3.78	36.64	36.64	35.31	157
1779740700	37.07	0.17	0.46	37.08	37.08	37.07	5
1779481500	36.9	1.73	4.92	36.9	36.9	36.9	50
1779395100	35.17	0	0.00	35.17	35.17	35.17	0
1779308700	35.17	0	0.00	35.17	35.17	35.17	0
1779222300	35.17	0	0.00	35.17	35.17	35.17	0
1779135900	35.17	-0.31	-0.87	34.7	35.17	34.7	130
1778876700	35.479999	0.16	0.45	35.03	35.56	35.03	89
1778790300	35.32	0.14	0.40	35.61	35.61	35.32	47
1778703900	35.18	-0.04	-0.11	35.35	35.35	35.18	30
1778617500	35.22	-0.66	-1.84	35.33	35.33	35.159999	696
1778531100	35.88	-0.76	-2.07	35.88	35.88	35.88	3
1778271900	36.64	0.22	0.60	36.64	36.64	36.64	2
1778185500	36.42	0.29	0.80	36.59	36.59	36.42	8
1778099100	36.13	0.27	0.75	35.9	36.46	35.9	304
1778012700	35.86	0.84	2.40	34.77	35.86	34.77	4
1777926300	35.02	-4.08	-10.43	36.14	36.14	35.02	382
1777580700	39.1	2.95	8.16	39.1	39.1	39.1	137
1777494300	36.15	-0.06	-0.17	36.56	36.56	36.15	148
1777407900	36.21	0.09	0.25	36.17	36.49	36.17	519
1777321500	36.119999	-0.61	-1.66	36.299999	36.299999	36.119999	140
1777062300	36.729999	-0.07	-0.19	36.74	36.74	36.729999	296
1776975900	36.799999	-0.93	-2.46	36.53	36.93	36.47	162
1776889500	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1776803100	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1776716700	37.729999	0	0.00	37.729999	37.729999	37.729999	0
1776457500	37.729999	0.27	0.72	37.729999	37.729999	37.729999	80
1776371100	37.46	0.29	0.78	37.46	37.46	37.46	1
1776284700	37.17	0.14	0.38	37.2	37.2	37.17	4
1776198300	37.03	-1.44	-3.74	37.63	37.63	37.03	82
1776111900	38.47	-0.13	-0.34	38.46	38.47	38.46	31
1775852700	38.6	-0.03	-0.08	38.03	38.6	38.03	12
1775766300	38.63	0	0.00	38.63	38.63	38.63	0
1775679900	38.63	0	0.00	38.63	38.63	38.63	0
1775593500	38.63	0.73	1.93	38.72	38.79	38.549999	109
1775161500	37.9	0.88	2.38	36.909999	37.9	36.909999	874