Mastech Digital Inc【MHH】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	0.25	3.92464678179	6.37	6.65	5.8716	18052	6.42839509	CS
4	-0.47	-6.62905500705	7.09	7.39	5.62	24246	6.61653465	CS
12	0.18	2.7950310559	6.44	7.39	5.5	17938	6.4975381	CS
26	-0.73	-9.93197278912	7.35	7.75	5.5	19874	6.73769776	CS
52	0.03	0.455235204856	6.59	8.37	5.5	17391	6.99141603	CS
156	-3.85	-36.7717287488	10.47	16	5.5	15599	9.36537467	CS
260	-10.5	-61.3317757009	17.12	21.83	5.5	17888	11.54949465	CS

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
1780612200	6.62	0.24	3.81	6.19	6.65	6.05	43931
1780525800	6.3771	0.25	4.12	6.14	6.3771	6.11	12949
1780439400	6.125	-0.11	-1.69	6.15	6.29	6.01	10526
1780353000	6.23	0.02	0.32	6.22	6.29	5.8716	21600
1780093800	6.21	-0.03	-0.48	6.37	6.385	6.21	1256
1780007400	6.24	-0.26	-4.00	6.47	6.555	6.24	14972
1779921000	6.5	-0.1	-1.52	6.32	6.595	6.32	26235
1779834600	6.6	0.12	1.85	6.32	6.6849999	5.8949999	59196
1779489000	6.48	0.02	0.31	6.36	6.59	6.26	19225
1779402600	6.46	0.21	3.36	6.2	6.5836	6.12	19130
1779316200	6.25	0.06	0.97	6.19	6.29	5.9352	14085
1779229800	6.19	-0.04	-0.64	6.23	6.4	6.005	13434
1779143400	6.23	-0.91	-12.75	6.19	6.54	5.62	72202
1778884200	7.14	0.05	0.71	6.65	7.14	6.0917	58415
1778797800	7.09	-0.06	-0.84	7	7.39	6.99	13387
1778711400	7.15	-0.03	-0.42	7.07	7.18	7.07	4715
1778625000	7.18	-0.07	-0.97	7.25	7.25	7.06	22624
1778538600	7.25	0.15	2.11	7.14	7.25	7.14	20281
1778279400	7.1	-0.11	-1.53	7.09	7.1999	6.85	12512
1778193000	7.21	0.1	1.41	7.15	7.21	7.04	12795
1778106600	7.11	0.4	5.96	6.82	7.2	6.61	54614
1778020200	6.71	-0.3	-4.28	7.05	7.2	6.71	16612
1777933800	7.01	0.41	6.21	6.67	7.25	6.67	22337
1777674600	6.6	0.05	0.76	6.6	6.99	6.6	1724
1777588200	6.55	-0.17	-2.46	6.74	7.08	6.55	10721
1777501800	6.715	0.37	5.75	6.4	6.7299	6.4	6688
1777415400	6.35	-0.08	-1.24	6.37	6.6599	6.24	16061
1777329000	6.43	-0.45	-6.47	6.88	7.15	6.37	94684
1777069800	6.875	0.21	3.07	6.69	7.17	6.37	21105
1776983400	6.67	-0.15	-2.20	6.7	6.8699	6.51	4051
1776897000	6.82	0.37	5.65	6.5	6.82	6.492	3503
1776810600	6.455	0.03	0.39	6.47	6.65	6.455	1316
1776724200	6.43	-0.39	-5.72	6.85	7.23	6.4	9882
1776465000	6.82	0.11	1.64	6.7	7.1	6.6702	9296
1776378600	6.71	-0.14	-1.97	6.86	7.006	6.5425	6700
1776292200	6.845	0.05	0.81	6.79	7.1345	6.575	25390
1776205800	6.79	0.61	9.95	6.22	6.83	6.03	13429
1776119400	6.1756	-0.13	-2.13	6.32	6.48	6.1756	2711
1775860200	6.3099999	0.36	6.05	5.96	6.45	5.85	11001
1775773800	5.95	-0.17	-2.78	6.07	6.33	5.95	8295
1775687400	6.12	-0.11	-1.77	6.36	6.49	6	10262
1775601000	6.23	0.42	7.23	5.8099999	6.7838	5.8000999	18075
1775514600	5.8099999	0.01	0.17	5.8	5.93	5.66	11543
1775169000	5.8	0.05	0.87	5.71	5.885	5.71	8070
1775082600	5.75	0.06	1.05	5.63	5.9898999	5.63	2928
1774996200	5.69	-0.19	-3.23	5.8099999	5.8503	5.5599999	10680
1774909800	5.88	-0.02	-0.34	6.01	6.09	5.75	13163
1774650600	5.9	-0.27	-4.38	6.12	6.3899	5.9	5761
1774564200	6.17	-0.14	-2.20	6.37	6.46	6.16	19517
1774477800	6.3087	-0	-0.02	6.34	6.5001	6.2201	7523
1774391400	6.3099999	-0.02	-0.32	6.33	6.715	6.2699999	12109
1774305000	6.33	0.83	15.09	5.66	6.53	5.64	23285
1774045800	5.5	-0.13	-2.31	5.64	5.88	5.5	29621
1773959400	5.63	0.11	1.99	5.5199999	6.055	5.5199999	13299
1773873000	5.5199999	-0.09	-1.60	5.7	5.905	5.5199999	11034
1773786600	5.61	-0.46	-7.58	6.18	6.305	5.61	5600
1773700200	6.07	-0.1	-1.62	6.67	6.67	6.07	10963
1773441000	6.17	-0.33	-5.08	6.44	6.53	6.11	13370
1773354600	6.5	0.19	3.01	6.39	6.66	6.26	2952
1773268200	6.3099999	-0.14	-2.17	6.64	6.64	6.3099999	3802
1773181800	6.45	-0.13	-1.90	6.6	6.8	6.45	12466
1773095400	6.575	-0.09	-1.28	6.51	6.795	6.36	9299
1772839800	6.66	0.19	2.94	6.38	6.66	6.2	10103
1772753400	6.47	0.05	0.78	6.3099999	6.5	6.3099999	3603