Monster Beverage Corp (M1NS34)

M1NS34
🏛️ ブラジル →
44.63
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-06 43.80 44.70 43.80 44.63 0.0M
2025-10-03 45.24 45.30 44.80 44.80 0.0M
2025-10-02 45.15 45.60 45.15 45.18 0.0M
2025-10-01 44.76 45.00 44.76 44.88 0.0M
2025-09-30 44.55 44.68 44.35 44.51 0.0M
2025-09-29 43.89 44.60 43.45 44.40 0.0M
2025-09-26 43.60 43.60 43.30 43.48 0.0M
2025-09-25 43.50 43.50 43.50 43.50 0.0M
2025-09-24 43.17 43.17 43.10 43.10 0.0M
2025-09-23 42.32 42.41 42.00 42.41 0.1M
2025-09-22 42.78 42.78 42.78 42.78 0.0M
2025-09-19 42.40 42.68 42.40 42.64 0.0M
2025-09-18 43.70 43.70 43.05 43.05 0.0M
2025-09-17 43.89 44.44 43.85 43.95 0.0M
2025-09-16 43.10 43.88 43.10 43.88 0.0M
2025-09-15 42.00 43.24 42.00 42.80 0.0M
2025-09-12 43.56 43.56 43.14 43.18 0.0M
2025-09-11 41.62 43.16 41.62 43.12 0.0M
2025-09-10 42.56 42.70 42.56 42.66 0.0M
2025-09-09 43.06 43.06 42.76 42.76 0.0M
2025-09-08 42.18 42.74 42.18 42.74 0.0M
2025-09-05 43.05 43.05 42.00 42.18 0.0M
2025-09-04 43.48 43.48 43.42 43.42 0.0M
2025-09-03 42.88 42.88 42.88 42.88 0.0M
2025-09-02 42.88 42.92 42.40 42.64 0.0M
2025-09-01 42.46 42.80 42.46 42.80 0.0M
2025-08-29 41.79 42.30 41.79 41.81 0.1M
2025-08-28 42.21 42.21 41.95 42.03 0.0M
2025-08-27 42.08 42.23 41.66 41.83 0.0M
2025-08-26 41.82 42.31 41.82 42.31 0.0M
2025-08-25 42.61 42.61 42.15 42.15 0.0M
2025-08-22 43.78 43.78 42.48 42.61 0.0M
2025-08-21 43.93 43.93 43.84 43.84 0.0M
2025-08-20 44.41 44.41 44.08 44.08 0.0M
2025-08-19 44.40 44.40 43.58 43.68 0.0M
2025-08-18 43.73 43.73 43.45 43.56 0.0M
2025-08-15 43.62 43.62 43.25 43.25 0.0M
2025-08-14 43.56 43.56 43.20 43.20 0.0M
2025-08-13 43.48 43.48 42.64 42.96 0.0M
2025-08-12 43.20 43.32 42.96 42.96 0.0M
2025-08-11 43.96 43.96 42.80 43.20 0.0M
2025-08-08 42.15 44.81 42.15 43.92 0.0M
2025-08-07 40.84 41.36 40.84 41.16 0.0M
2025-08-06 40.64 40.70 40.59 40.60 0.0M
2025-08-05 41.33 41.33 40.40 40.40 0.0M
2025-08-04 41.33 41.52 41.04 41.48 0.0M
2025-08-01 40.70 40.97 40.43 40.92 0.0M
2025-07-31 42.21 42.21 41.05 41.05 0.0M
2025-07-30 43.25 43.25 42.60 42.60 0.0M
2025-07-29 42.58 42.75 42.19 42.52 0.0M
2025-07-28 42.45 42.45 42.08 42.08 0.0M
2025-07-25 41.80 42.20 41.80 42.20 0.0M
2025-07-24 41.00 41.30 41.00 41.30 0.0M
2025-07-23 41.44 41.44 40.60 40.92 0.0M
2025-07-22 41.34 41.45 41.28 41.44 0.0M
2025-07-21 41.82 41.82 41.16 41.16 0.0M
2025-07-18 40.44 41.40 40.44 41.40 0.0M
2025-07-17 41.08 41.08 40.83 40.83 0.0M
2025-07-16 41.28 41.28 41.28 41.28 0.0M
2025-07-15 40.96 40.96 40.90 40.95 0.0M
2025-07-14 40.43 41.84 40.43 41.50 0.0M
2025-07-11 40.82 40.88 40.80 40.88 0.0M
2025-07-10 41.27 41.27 40.82 40.89 0.0M
2025-07-09 41.88 41.88 40.64 41.12 0.0M
2025-07-08 42.33 42.41 42.12 42.12 0.0M
2025-07-07 43.38 43.38 42.87 43.12 0.0M
2025-07-04 43.89 43.89 42.87 43.66 0.0M
2025-07-03 42.87 42.87 42.87 42.87 0.0M
2025-07-02 42.88 42.96 42.88 42.96 0.0M
2025-07-01 41.55 43.56 41.55 43.20 0.0M
2025-06-30 42.26 42.40 42.26 42.40 0.0M
2025-06-27 42.71 42.71 42.12 42.20 0.0M
2025-06-26 43.02 43.33 42.47 42.60 0.0M
2025-06-25 43.75 43.82 43.23 43.34 0.0M
2025-06-24 43.24 43.98 43.24 43.97 0.0M
2025-06-23 43.46 43.64 43.35 43.64 0.0M
2025-06-20 43.41 43.74 43.41 43.48 0.0M
2025-06-18 45.72 45.72 43.24 43.64 0.0M
2025-06-17 44.42 44.42 43.15 43.38 0.0M
2025-06-16 44.32 44.32 43.72 43.98 0.0M
2025-06-13 44.27 44.27 43.76 43.76 0.0M
2025-06-12 44.27 44.27 43.68 44.04 0.0M
2025-06-11 44.26 44.26 43.29 43.40 0.0M
2025-06-10 43.56 43.97 43.56 43.92 0.0M
2025-06-09 43.88 44.27 43.76 44.27 0.0M
2025-06-06 44.00 44.36 44.00 44.27 0.0M
2025-06-05 44.50 44.50 43.88 44.00 0.0M
2025-06-04 43.89 45.12 43.89 44.70 0.0M
2025-06-03 44.28 45.22 44.28 44.79 0.0M
2025-06-02 44.99 45.19 44.99 45.19 0.0M
2025-05-30 45.55 45.80 45.42 45.80 0.0M
2025-05-29 45.10 45.20 44.80 45.20 0.0M
2025-05-28 45.72 45.72 45.45 45.60 0.0M
2025-05-27 45.07 45.07 45.07 45.07 0.0M
2025-05-26 45.72 45.72 45.29 45.29 0.0M
2025-05-23 45.70 45.70 44.23 44.23 0.0M
2025-05-22 44.50 44.50 44.50 44.50 0.0M
2025-05-21 44.54 44.58 44.30 44.46 0.0M
2025-05-20 44.55 44.69 44.28 44.68 0.0M
2025-05-19 44.61 44.61 44.30 44.48 0.0M
2025-05-16 43.02 44.60 43.02 44.60 0.0M
2025-05-15 43.16 43.89 42.99 43.89 0.0M
2025-05-14 42.13 43.12 42.13 43.12 0.0M
2025-05-13 43.32 43.32 42.32 42.32 0.0M
2025-05-12 43.59 43.89 43.30 43.30 0.0M
2025-05-09 43.89 43.89 43.18 43.44 0.0M
2025-05-08 43.20 43.20 42.73 42.73 0.0M
2025-05-07 43.38 43.72 43.38 43.72 0.0M
2025-05-06 43.60 43.60 42.83 43.04 0.0M
2025-05-05 42.19 43.52 42.19 43.43 0.0M
2025-05-02 42.40 42.68 42.15 42.19 0.0M
2025-04-30 41.76 42.19 41.76 42.10 0.0M
2025-04-29 41.66 41.76 41.66 41.76 0.0M
2025-04-28 41.70 41.70 41.17 41.17 0.0M
2025-04-25 41.62 41.64 41.25 41.64 0.0M
2025-04-24 41.77 41.87 41.77 41.87 0.0M
2025-04-23 41.99 42.30 41.94 41.94 0.0M
2025-04-22 42.28 42.28 42.13 42.15 0.0M
2025-04-17 42.70 42.70 42.40 42.64 0.0M
2025-04-16 43.36 43.36 42.66 42.66 0.0M
2025-04-15 43.09 43.09 43.09 43.09 0.0M
2025-04-14 42.70 43.04 42.70 43.04 0.0M
2025-04-11 42.75 42.94 42.71 42.94 0.1M
2025-04-10 42.95 42.95 42.22 42.22 0.0M
2025-04-09 42.12 42.12 42.12 42.12 0.0M
2025-04-08 41.35 41.36 41.01 41.01 0.0M
2025-04-07 41.75 42.61 41.75 42.03 0.0M
2025-04-04 43.10 43.10 41.85 41.85 0.0M
2025-04-03 41.84 42.25 41.84 42.25 0.0M
2025-04-02 42.30 42.32 42.08 42.32 0.0M
2025-04-01 41.89 41.89 41.77 41.77 0.0M
2025-03-31 42.10 42.10 42.10 42.10 0.0M
2025-03-28 42.13 42.50 41.80 41.80 0.0M
2025-03-27 41.99 42.12 41.83 41.94 0.0M
2025-03-26 41.51 41.52 41.27 41.29 0.0M
2025-03-25 41.83 41.83 40.97 40.97 0.0M
2025-03-24 41.19 41.72 41.19 41.41 0.0M
2025-03-21 40.99 40.99 40.99 40.99 0.0M
2025-03-20 40.61 40.61 40.13 40.23 0.1M
2025-03-19 39.99 40.20 39.99 40.20 0.0M
2025-03-18 40.22 40.39 40.22 40.39 0.0M
2025-03-14 39.65 39.65 39.48 39.48 0.0M
2025-03-13 39.43 39.43 39.24 39.29 0.0M
2025-03-12 39.57 39.57 39.57 39.57 0.0M
2025-03-11 40.02 40.31 40.02 40.28 0.0M
2025-03-10 39.81 41.00 39.81 41.00 0.0M
2025-03-07 40.04 40.04 39.65 39.65 0.0M
2025-03-06 39.96 40.07 39.94 40.07 0.0M
2025-03-05 40.00 40.02 39.72 39.72 0.0M
2025-02-28 38.55 40.44 38.55 40.11 0.0M
2025-02-27 37.32 37.95 37.32 37.85 0.0M
2025-02-26 37.55 37.68 37.53 37.68 0.0M
2025-02-25 38.08 38.08 37.50 37.51 0.0M
2025-02-24 37.65 38.07 37.65 38.04 0.0M
2025-02-21 35.92 38.16 35.70 38.16 0.0M
2025-02-20 37.10 37.17 34.35 36.54 0.0M
2025-02-19 36.58 36.73 36.58 36.73 0.0M
2025-02-18 35.87 36.40 35.87 36.40 0.0M
2025-02-17 34.77 35.39 34.77 35.39 0.0M
2025-02-14 35.76 35.78 35.60 35.60 0.0M
2025-02-13 35.25 35.25 35.25 35.25 0.0M
2025-02-12 34.24 34.55 34.24 34.55 0.0M
2025-02-11 34.42 34.47 34.35 34.47 0.0M
2025-02-10 34.42 34.49 34.41 34.41 0.0M
2025-02-07 33.35 33.57 33.35 33.55 0.0M
2025-02-06 33.42 33.42 33.10 33.10 0.0M
2025-02-05 34.08 34.08 33.05 33.51 0.0M
2025-02-04 34.58 34.58 33.54 33.54 0.0M
2025-02-03 35.19 35.19 34.34 34.34 0.0M
2025-01-31 36.21 36.21 35.40 35.40 0.0M
2025-01-30 36.73 36.73 36.21 36.21 0.0M
2025-01-29 35.01 37.25 35.01 37.25 0.0M
2025-01-28 35.60 36.48 35.60 35.63 0.0M
2025-01-27 36.01 36.01 35.59 35.59 0.0M
2025-01-24 35.70 37.16 35.65 37.16 0.0M
2025-01-23 35.97 36.06 35.77 35.88 0.0M
2025-01-22 37.15 37.56 36.51 37.56 0.0M
2025-01-21 37.90 37.90 36.98 37.13 0.0M
2025-01-20 37.12 37.12 37.12 37.12 0.0M
2025-01-17 37.40 37.40 37.40 37.40 0.0M
2025-01-16 36.90 37.65 36.88 37.40 0.0M
2025-01-15 37.27 37.36 37.20 37.20 0.0M
2025-01-14 37.77 37.77 37.77 37.77 0.0M
2025-01-13 37.35 38.28 37.35 38.01 0.0M
2025-01-10 39.39 39.39 38.00 38.12 0.0M
2025-01-09 39.79 39.79 39.00 39.00 0.0M
2025-01-08 39.92 39.92 39.25 39.47 0.0M
2025-01-07 40.16 40.16 39.44 39.52 0.0M
2025-01-06 40.01 40.25 39.59 39.76 0.0M
2025-01-03 38.81 40.89 38.81 40.89 0.0M
2025-01-02 38.81 41.08 38.81 40.20 0.0M