Mastec Inc【MY8】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	-27.4	-7.82633533276	350.1	370.7	322.1	60	350.07041488	DE
4	7.1	2.24968314322	315.6	370.7	288.5	49	329.4795443	DE
12	22.5	7.49500333111	300.2	383.1	288.5	128	336.87902639	DE
26	130.7	68.0729166667	192	383.1	185	123	286.47369154	DE
52	177.7	122.551724138	145	383.1	142	101	245.76135469	DE
156	237.7	279.647058824	85	383.1	42.6	93	177.36896797	DE
260	237.7	279.647058824	85	383.1	42.6	93	177.36896797	DE

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
1783023900	331.8	-9.6	-2.81	347.3	347.3	330.6	56
1782937500	341.39999	-29.3	-7.90	368.1	368.1	338.89999	43
1782851100	370.7	12.4	3.46	370	370.7	370	19
1782764700	358.3	0	0.00	358.3	358.3	358.3	0
1782505500	358.3	8.2	2.34	350.1	358.3	350	122
1782419100	350.1	10.8	3.18	341.6	356.4	341.6	60
1782332700	339.3	-8.1	-2.33	339.1	339.3	339.1	5
1782246300	347.4	-2.8	-0.80	356.9	356.9	347.4	76
1782159900	350.2	15.8	4.72	335.2	350.2	333.3	42
1781900700	334.39999	0	0.00	334.39999	334.39999	334.39999	0
1781814300	334.39999	8.9	2.73	331.89999	335.89999	331.89999	59
1781727900	325.5	2.3	0.71	314.3	325.5	314.3	8
1781641500	323.2	2.2	0.69	317.39999	324.6	317.39999	12
1781555100	321	9.2	2.95	320	322	318	32
1781295900	311.8	4.2	1.37	314.1	314.7	306.39999	7
1781209500	307.6	13.4	4.55	295.1	307.6	288.5	107
1781123100	294.2	-6.1	-2.03	300.3	303	292	63
1781036700	300.3	-9.4	-3.04	302.8	302.8	295.6	37
1780950300	309.7	-5.9	-1.87	310.7	319.1	309.7	131
1780691100	315.6	-5.3	-1.65	315.6	315.6	315.6	1
1780604700	320.89999	-0.6	-0.19	316.1	323.3	314.39999	137
1780518300	321.5	9.7	3.11	310.8	321.5	310.8	286
1780431900	311.8	-2.7	-0.86	307.8	316	307.8	131
1780345500	314.5	-11.1	-3.41	325.39999	325.39999	309.3	222
1780086300	325.6	-0.8	-0.25	333.6	333.6	325.2	21
1779999900	326.39999	-8.6	-2.57	329.7	331.89999	326.3	139
1779913500	335	-2.1	-0.62	338.8	338.8	329.89999	138
1779827100	337.1	2.1	0.63	338	338	329.5	115
1779740700	335	-7.6	-2.22	334.8	335	334.8	14
1779481500	342.6	9.3	2.79	342.6	342.6	342.6	15
1779395100	333.3	1.7	0.51	330.39999	337.89999	326.3	49
1779308700	331.6	5.2	1.59	335	338.1	331.6	14
1779222300	326.39999	-2.2	-0.67	329.6	338.8	319	427
1779135900	328.6	-31.5	-8.75	358.9	360.4	328.6	135
1778876700	360.1	-1.8	-0.50	365.9	373.1	360.1	1119
1778790300	361.9	-3.1	-0.85	367.4	367.4	358.5	17
1778703900	365	6.5	1.81	365.1	365.1	365	143
1778617500	358.5	0	0.00	344.3	358.5	344.3	177
1778531100	358.5	6.2	1.76	347.3	358.5	347.3	22
1778271900	352.3	4.4	1.26	355.6	355.6	347.3	102
1778185500	347.9	-18.7	-5.10	372	373.9	346.7	127
1778099100	366.6	-7.8	-2.08	374.9	383.1	362.5	272
1778012700	374.4	9.8	2.69	367	381.4	363.3	205
1777926300	364.6	24	7.05	359.7	368.2	351	140
1777580700	340.6	21.6	6.77	318.89999	340.6	318.89999	117
1777494300	319	-2	-0.62	324.8	325.5	319	48
1777407900	321	0	0.00	321	321	321	0
1777321500	321	-17.4	-5.14	324.2	324.2	317.1	86
1777062300	338.39999	7.4	2.24	331.8	339.39999	327.2	577
1776975900	331	12.5	3.92	323.7	333.3	323.7	63
1776889500	318.5	4.7	1.50	321.5	330.6	318.5	25
1776803100	313.8	-3.4	-1.07	320.1	320.39999	312.6	138
1776716700	317.2	2.9	0.92	317	319	309.5	658
1776457500	314.3	8.4	2.75	302.8	315.89999	302.8	43
1776371100	305.89999	-0.8	-0.26	313.7	313.7	303.2	22
1776284700	306.7	-3.8	-1.22	314.6	314.6	306.3	52
1776198300	310.5	-2.9	-0.93	308.1	315.3	308.1	39
1776111900	313.39999	5.1	1.65	309.6	313.39999	309.6	49
1775852700	308.3	3.8	1.25	300.2	315.89999	300.2	164
1775766300	304.5	-0.1	-0.03	294	310.5	292.89999	61
1775679900	304.6	11.7	3.99	311.6	313.3	297.7	134
1775593500	292.89999	2.9	1.00	297.3	300	287.89999	402