株探米国株

株価 : 15分ディレイ
かぶたん プレミアム リアルタイムに変更
MNSTNASDAQ

モンスター・ビバレッジ 日足四本値・時系列データ

62.99$
+0.09 $
+0.14%
NY 20日 10:48
日本 20日 23:48
 
52週高値 52週安値
62.96 (25/05/19)
43.32 (24/08/08)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
25/05/20 62.76 63.01 62.59 62.99 +0.09 +0.14% 856,906株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
25/04/04 59.51 60.00 57.00 57.08 -2.57 -4.31% 10,386,403株
25/04/03 58.77 60.34 58.62 59.65 +0.29 +0.49% 8,537,997株
25/04/02 59.05 59.42 58.61 59.36 +0.32 +0.54% 4,632,752株
25/04/01 58.50 59.07 58.30 59.04 +0.52 +0.89% 5,035,509株
25/03/31 57.94 58.89 57.94 58.52 +0.66 +1.14% 5,588,031株
25/03/28 58.86 59.00 57.47 57.86 -0.72 -1.23% 4,464,993株
25/03/27 57.84 58.71 57.73 58.58 +0.82 +1.42% 3,586,237株
25/03/26 57.89 58.14 57.66 57.76 -0.08 -0.14% 5,211,386株
25/03/25 57.83 58.08 57.55 57.84 +0.01 +0.02% 4,687,479株
25/03/24 57.52 57.95 57.31 57.83 +0.52 +0.91% 6,638,012株
25/03/21 56.36 57.56 56.28 57.31 +0.44 +0.77% 7,643,027株
25/03/20 56.84 57.10 56.56 56.87 +0.05 +0.09% 4,953,101株
25/03/19 56.70 57.03 56.16 56.82 +0.02 +0.04% 4,462,419株
25/03/18 56.09 57.00 56.02 56.80 +0.59 +1.05% 5,476,990株
25/03/17 55.00 56.37 54.87 56.21 +1.12 +2.03% 4,361,283株
25/03/14 54.22 55.43 54.22 55.09 +0.75 +1.38% 5,064,803株
25/03/13 54.32 54.84 54.17 54.34 -0.06 -0.11% 3,597,574株
25/03/12 54.40 54.86 54.00 54.40 -0.83 -1.50% 5,563,234株
25/03/11 55.50 55.75 54.69 55.23 -0.54 -0.97% 6,477,697株
25/03/10 55.68 57.13 55.48 55.77 +0.70 +1.27% 8,910,678株
25/03/07 55.55 55.82 54.85 55.07 -0.62 -1.11% 6,355,493株
25/03/06 55.12 55.75 54.81 55.69 +0.34 +0.61% 5,383,145株
25/03/05 54.82 55.40 54.70 55.35 +0.53 +0.97% 7,171,808株
25/03/04 55.34 56.00 54.44 54.82 -0.35 -0.63% 9,137,571株
25/03/03 54.43 55.58 53.90 55.17 +0.52 +0.95% 8,325,084株
25/02/28 55.00 56.40 54.07 54.65 +2.73 +5.26% 15,068,267株
25/02/27 51.17 52.17 50.93 51.92 +0.27 +0.52% 7,541,053株
25/02/26 51.77 51.99 51.10 51.65 -0.48 -0.92% 5,024,317株
25/02/25 52.86 53.31 51.90 52.13 -0.43 -0.82% 7,663,136株
25/02/24 52.72 52.94 52.35 52.56 -0.44 -0.83% 7,946,344株
60件 / 8471件中