McGraw Hill Inc【MH】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	-1.68	-16.0458452722	10.47	10.99	8.79	1345823	9.83584406	CS
4	-3.22	-26.810990841	12.01	13.19	8.79	770027	11.14263915	CS
12	-4.65	-34.5982142857	13.44	14.97	8.79	496338	11.88903666	CS
26	-8.47	-49.0730011587	17.26	17.48	8.79	556467	13.32922533	CS
52	-8.2	-48.2636845203	16.99	18.03	8.79	653868	13.88534063	CS
156	-8.2	-48.2636845203	16.99	18.03	8.79	653868	13.88534063	CS
260	-8.2	-48.2636845203	16.99	18.03	8.79	653868	13.88534063	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782168000	9.17	-0.51	-5.27	9.44	9.7	8.945	1214751
1781822400	9.68	-0.42	-4.16	10.1	10.1	9.39	1376991
1781736000	10.1	-0.21	-2.04	10.82	10.99	10.1	1429521
1781649600	10.31	0.02	0.19	10.47	10.69	10.1	1362029
1781563200	10.29	-1.47	-12.50	11.71	11.93	10.26	1258595
1781304000	11.76	-0.6	-4.85	12.38	12.395	11.52	1236079
1781217600	12.36	-0.44	-3.44	11.59	12.775	11.2999	1013459
1781131200	12.8	-0.17	-1.31	12.91	13.19	12.6	738419
1781044800	12.97	1.06	8.90	11.95	13.08	11.79	622434
1780958400	11.91	-0.3	-2.46	12.08	12.37	11.805	297884
1780699200	12.21	0.19	1.58	12.13	12.37	11.93	272018
1780612800	12.02	0.58	5.07	11.7	12.09	11.63	366251
1780526400	11.44	-0.81	-6.61	12.07	12.25	11.36	630567
1780440000	12.25	-0.44	-3.47	12.62	12.645	11.855	382235
1780353600	12.69	0.65	5.40	12.06	12.74	11.8201	388628
1780094400	12.04	0.3	2.56	11.72	12.33	11.6	498727
1780008000	11.74	-0.23	-1.92	11.9	12	11.7	520289
1779921600	11.97	-0.25	-2.05	12.27	12.552	11.71	645972
1779835200	12.22	0.19	1.58	12.01	12.3	11.79	375659
1779489600	12.03	-0.16	-1.31	12.24	12.46	11.821	346315
1779403200	12.19	-0.09	-0.73	12.1	12.215	11.94	254127
1779316800	12.28	0.43	3.63	11.77	12.29	11.5809	321892
1779230400	11.85	-0.44	-3.58	12.37	12.5	11.84	359603
1779144000	12.29	0.87	7.62	11.42	12.39	11.38	487925
1778884800	11.42	0.33	2.98	11.2	11.465	11.08	425301
1778798400	11.09	-0.47	-4.07	11.5	11.68	11.08	234938
1778712000	11.56	0.21	1.85	11.2	11.755	11.16	571655
1778625600	11.35	-0.07	-0.61	11.49	11.49	11.2025	267518
1778539200	11.42	-0.34	-2.89	11.6	11.63	11.27	326774
1778280000	11.76	-0.23	-1.92	11.9	12	11.5601	244322
1778193600	11.99	0.28	2.39	11.78	12.025	11.75	332458
1778107200	11.71	0.03	0.26	12.04	12.11	11.65	271015
1778020800	11.68	0.32	2.82	11.39	11.78	11.07	412944
1777934400	11.36	-0.41	-3.48	11.74	12.1025	11.25	474887
1777675200	11.77	-0.32	-2.65	12.25	12.45	11.76	314802
1777588800	12.09	0.09	0.75	12.02	12.27	11.69	493457
1777502400	12	-0.22	-1.80	12.16	12.32	11.865	455751
1777416000	12.22	-0.3	-2.40	12.61	12.685	12.17	268501
1777329600	12.52	-0.47	-3.62	12.95	13.045	12.39	710705
1777070400	12.99	-0.22	-1.67	13.08	13.16	12.73	604185
1776984000	13.21	-1.12	-7.82	14.32	14.32	13.085	622800
1776897600	14.33	-0.37	-2.52	14.76	14.85	14.32	176035
1776811200	14.7	0.04	0.27	14.78	14.97	14.6	212827
1776724800	14.66	0.56	3.97	14.09	14.66	14.05	489528
1776465600	14.1	0.14	1.00	14.21	14.33	13.795	336887
1776379200	13.96	-0.04	-0.29	14.08	14.38	13.77	201103
1776292800	14	0.52	3.86	13.6	14.02	13.425	223160
1776206400	13.48	0.05	0.37	13.44	13.66	13.34	311586
1776120000	13.43	0.27	2.05	13.08	13.72	12.86	390887
1775860800	13.16	-0.58	-4.22	13.75	13.75	12.94	229779
1775774400	13.74	0.12	0.88	13.45	13.785	13.05	253264
1775688000	13.62	0.16	1.19	14.08	14.08	13.52	330425
1775601600	13.46	-0.55	-3.93	13.95	13.96	13.46	158824
1775515200	14.01	0.28	2.04	13.7	14.07	13.69	173843
1775169600	13.73	-0.05	-0.36	13.57	13.87	13.145	161699
1775083200	13.78	0.08	0.58	13.83	14.15	13.35	671574
1774996800	13.7	0.44	3.32	13.44	13.9	13.26	537456
1774910400	13.26	0.2	1.53	13.09	13.3	12.86	464982
1774651200	13.06	-0.43	-3.19	13.39	13.44	12.86	285264
1774564800	13.49	-0.12	-0.88	13.53	14	13.455	574846
1774478400	13.61	-0.06	-0.44	13.83	14.07	13.38	381939
1774392000	13.67	-0.23	-1.65	13.78	13.95	13.535	232747
1774305600	13.9	0.64	4.83	13.64	13.94	13.435	226966