
AGNC Investment Corporation (AGNC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0196 | 0.187022900763 | 10.48 | 10.6282 | 10.42 | 24462218 | 10.51800216 | CS |
4 | 0.5796 | 5.84274193548 | 9.92 | 10.6282 | 9.69 | 21316938 | 10.27469063 | CS |
12 | 0.9696 | 10.1741867786 | 9.53 | 10.6282 | 8.96 | 18993531 | 9.78953672 | CS |
26 | 0.2086 | 2.02701389564 | 10.291 | 10.85 | 8.96 | 18287571 | 9.89042407 | CS |
52 | 0.9096 | 9.48488008342 | 9.59 | 10.85 | 8.92 | 15328296 | 9.84455692 | CS |
156 | -2.4204 | -18.73374613 | 12.92 | 13.64 | 6.81 | 13455404 | 10.00299301 | CS |
260 | -7.6304 | -42.0871483729 | 18.13 | 18.84 | 6.25 | 11263823 | 11.36076918 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 10.51 | -0.01 | -0.10 | 10.55 | 10.6282 | 10.49 | 29596656 |
1740526500 | 10.52 | 0.03 | 0.29 | 10.51 | 10.57 | 10.46 | 21384327 |
1740440100 | 10.49 | -0.05 | -0.47 | 10.57 | 10.57 | 10.44 | 24658243 |
1740180900 | 10.54 | 0.01 | 0.09 | 10.56 | 10.62 | 10.49 | 32463776 |
1740094500 | 10.53 | 0.06 | 0.57 | 10.48 | 10.555 | 10.46 | 14208090 |
1740008100 | 10.47 | -0.02 | -0.19 | 10.455 | 10.52 | 10.44 | 15999748 |
1739921700 | 10.49 | 0.06 | 0.58 | 10.438 | 10.49 | 10.42 | 20013511 |
1739576100 | 10.43 | 0.11 | 1.07 | 10.33 | 10.45 | 10.33 | 19574435 |
1739489700 | 10.32 | 0.15 | 1.43 | 10.19 | 10.33 | 10.19 | 18682012 |
1739403300 | 10.175 | -0.01 | -0.05 | 10.08 | 10.19 | 10.05 | 17802339 |
1739316900 | 10.18 | 0.04 | 0.39 | 10.14 | 10.19 | 10.1 | 20215130 |
1739230500 | 10.14 | 0.07 | 0.70 | 10.092 | 10.15 | 10.05 | 15222233 |
1738971300 | 10.07 | -0.07 | -0.69 | 10.14 | 10.14 | 10.03 | 17487047 |
1738884900 | 10.14 | 0.03 | 0.30 | 10.12 | 10.17 | 10.09 | 13013297 |
1738798500 | 10.11 | 0.04 | 0.40 | 10.06 | 10.13 | 10.0548 | 20454686 |
1738712100 | 10.07 | 0.12 | 1.21 | 9.94 | 10.085 | 9.9 | 20715327 |
1738625700 | 9.95 | -0.02 | -0.20 | 9.71 | 10 | 9.69 | 22173760 |
1738366500 | 9.97 | -0.11 | -1.09 | 9.97 | 10.06 | 9.91 | 29587664 |
1738280100 | 10.08 | 0.25 | 2.54 | 9.92 | 10.09 | 9.91 | 31769539 |
1738193700 | 9.83 | -0.04 | -0.41 | 9.8699999 | 9.96 | 9.7899999 | 16335054 |
1738107300 | 9.8699999 | 0.08 | 0.82 | 9.7 | 9.885 | 9.7 | 26148345 |
1738020900 | 9.7899999 | 0.11 | 1.14 | 9.69 | 9.84 | 9.66 | 27460614 |
1737761700 | 9.68 | -0.03 | -0.31 | 9.65 | 9.73 | 9.63 | 16023691 |
1737675300 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 0 |
1737588900 | 9.71 | -0.02 | -0.21 | 9.715 | 9.77 | 9.68 | 13991894 |
1737502500 | 9.73 | 0.12 | 1.25 | 9.65 | 9.73 | 9.63 | 16437098 |
1737156900 | 9.61 | 0.06 | 0.63 | 9.58 | 9.65 | 9.56 | 17704055 |
1737070500 | 9.55 | 0.16 | 1.70 | 9.39 | 9.56 | 9.38 | 17466403 |
1736984100 | 9.39 | 0.15 | 1.62 | 9.4 | 9.4519 | 9.31 | 12852277 |
1736897700 | 9.24 | 0.12 | 1.32 | 9.16 | 9.26 | 9.155 | 15339709 |
1736811300 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.155 | 8.96 | 22280793 |
1736552100 | 9.14 | -0.15 | -1.61 | 9.21 | 9.27 | 9.13 | 23915525 |
1736379300 | 9.2899999 | -0.03 | -0.32 | 9.26 | 9.31 | 9.17 | 15322369 |
1736292900 | 9.32 | 0 | 0.00 | 9.33 | 9.41 | 9.26 | 18320989 |
1736206500 | 9.32 | -0.12 | -1.27 | 9.46 | 9.47 | 9.32 | 16980232 |
1735947300 | 9.44 | 0.16 | 1.72 | 9.3 | 9.48 | 9.285 | 19354333 |
1735860900 | 9.28 | 0.07 | 0.76 | 9.24 | 9.38 | 9.23 | 19424373 |
1735688100 | 9.21 | -0.04 | -0.43 | 9.17 | 9.27 | 9.11 | 21138448 |
1735601700 | 9.25 | -0.08 | -0.86 | 9.34 | 9.34 | 9.19 | 23908434 |
1735342500 | 9.33 | -0.05 | -0.53 | 9.3699999 | 9.43 | 9.2899999 | 17119540 |
1735256100 | 9.38 | -0.09 | -0.95 | 9.44 | 9.45 | 9.36 | 18453498 |
1735077840 | 9.47 | 0.04 | 0.42 | 9.44 | 9.47 | 9.36 | 10784664 |
1734996900 | 9.43 | -0.02 | -0.21 | 9.46 | 9.5 | 9.3699999 | 14504407 |
1734737700 | 9.45 | 0.18 | 1.94 | 9.3 | 9.58 | 9.27 | 33980836 |
1734651300 | 9.27 | -0.04 | -0.43 | 9.3699999 | 9.48 | 9.24 | 21093898 |
1734564900 | 9.31 | -0.26 | -2.72 | 9.575 | 9.67 | 9.28 | 20930701 |
1734478500 | 9.57 | -0.08 | -0.83 | 9.63 | 9.72 | 9.56 | 15985595 |
1734392100 | 9.65 | 0.07 | 0.73 | 9.57 | 9.68 | 9.555 | 14969269 |
1734132900 | 9.58 | 0.04 | 0.42 | 9.55 | 9.59 | 9.5 | 12388842 |
1734046500 | 9.5399999 | -0.07 | -0.68 | 9.59 | 9.67 | 9.5399999 | 11986749 |
1733960100 | 9.605 | -0.01 | -0.05 | 9.65 | 9.68 | 9.55 | 13790990 |
1733873700 | 9.61 | -0.07 | -0.72 | 9.68 | 9.72 | 9.6 | 13863713 |
1733787300 | 9.68 | -0.03 | -0.31 | 9.68 | 9.75 | 9.65 | 15774675 |
1733528100 | 9.71 | 0.16 | 1.68 | 9.6 | 9.72 | 9.595 | 15312137 |
1733441700 | 9.55 | 0.04 | 0.42 | 9.53 | 9.57 | 9.4899 | 9284677 |
1733355300 | 9.51 | 0.03 | 0.32 | 9.49 | 9.53 | 9.43 | 12090754 |
1733268900 | 9.48 | -0.12 | -1.25 | 9.59 | 9.65 | 9.475 | 17756010 |
1733182500 | 9.6 | -0.06 | -0.62 | 9.64 | 9.64 | 9.5399999 | 14340027 |
1732917840 | 9.66 | -0.1 | -1.02 | 9.67 | 9.68 | 9.6199999 | 9931620 |
1732750500 | 9.76 | 0.12 | 1.24 | 9.67 | 9.7899999 | 9.67 | 12115057 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約