Hot Features
プレミアム
Dynex Capital Inc (DX-C)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 25.2 | 0.14 | 0.56 | 25.09 | 25.25 | 25.09 | 17573 |
| 1738366800 | 25.06 | -0.38 | -1.49 | 25.44 | 25.44 | 25.06 | 93084 |
| 1738280400 | 25.44 | 0.21 | 0.83 | 25.3179 | 25.45 | 25.3179 | 4098 |
| 1738194000 | 25.23 | 0.02 | 0.08 | 25.2383 | 25.31 | 25.22 | 4423 |
| 1738107600 | 25.21 | -0.03 | -0.12 | 25.18 | 25.26 | 25.16 | 17123 |
| 1738021200 | 25.24 | 0 | 0.00 | 24.61 | 25.4 | 24.61 | 15718 |
| 1737762000 | 25.24 | -0.11 | -0.43 | 25.3 | 25.3173 | 25.2 | 8255 |
| 1737675600 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1737589200 | 25.35 | 0.15 | 0.60 | 25.24 | 25.44 | 25.24 | 23608 |
| 1737502800 | 25.1997 | 0.03 | 0.12 | 25.24 | 25.35 | 25.16 | 6881 |
| 1737157200 | 25.17 | -0 | -0.00 | 25.16 | 25.25 | 25.16 | 3699 |
| 1737070800 | 25.171 | 0.01 | 0.04 | 25.27 | 25.272 | 25.1488 | 3103 |
| 1736984400 | 25.16 | 0.03 | 0.14 | 24.61 | 25.34 | 24.61 | 6872 |
| 1736898000 | 25.1259 | -0.08 | -0.33 | 25.2 | 25.2 | 25.1259 | 1644 |
| 1736811600 | 25.2098 | 0.12 | 0.48 | 25.09 | 25.2197 | 25.09 | 3619 |
| 1736552400 | 25.09 | -0.11 | -0.44 | 25.1 | 25.114 | 25.06 | 2756 |
| 1736379600 | 25.2 | 0.03 | 0.12 | 25.1321 | 25.2 | 25.1006 | 5133 |
| 1736293200 | 25.17 | -0.01 | -0.04 | 25.12 | 25.2 | 25.053 | 10176 |
| 1736206800 | 25.1801 | 0 | 0.00 | 26.11 | 26.11 | 25.1801 | 3452 |
| 1735947600 | 25.18 | -0.03 | -0.12 | 25.24 | 25.41 | 25.18 | 7450 |
| 1735861200 | 25.21 | -0.39 | -1.52 | 25.1716 | 25.46 | 25.1564 | 13346 |
| 1735688400 | 25.6 | 0.06 | 0.23 | 25.06 | 25.6 | 25.04 | 22706 |
| 1735602000 | 25.54 | 0.14 | 0.55 | 24.81 | 25.54 | 24.81 | 4265 |
| 1735342800 | 25.4 | -0.11 | -0.43 | 25.35 | 25.47 | 25.35 | 6446 |
| 1735256400 | 25.5098 | 0.11 | 0.43 | 25.35 | 25.5098 | 25.35 | 7078 |
| 1735077840 | 25.4 | 0.05 | 0.20 | 25.35 | 25.4 | 25.35 | 3917 |
| 1734997200 | 25.35 | -0.04 | -0.16 | 25.4 | 25.45 | 25.3332 | 4579 |
| 1734738000 | 25.39 | 0 | 0.00 | 25.31 | 25.39 | 25.31 | 2556 |
| 1734651600 | 25.39 | -0.02 | -0.08 | 25.39 | 25.5 | 25.3375 | 5413 |
| 1734565200 | 25.41 | -0.02 | -0.08 | 25.43 | 25.45 | 25.4001 | 2202 |
| 1734478800 | 25.43 | -0.07 | -0.27 | 25.4319 | 25.49 | 25.3501 | 3472 |
| 1734392400 | 25.5 | 0.21 | 0.83 | 25.35 | 25.6 | 25.35 | 16301 |
| 1734133200 | 25.2899 | -0.09 | -0.36 | 25.32 | 25.35 | 25.21 | 8368 |
| 1734046800 | 25.38 | -0.02 | -0.08 | 25.395 | 25.4 | 25.36 | 6596 |
| 1733960400 | 25.4 | -0.1 | -0.39 | 25.3851 | 25.4246 | 25.3851 | 7238 |
| 1733874000 | 25.4985 | 0.06 | 0.25 | 25.5 | 25.5 | 25.3697 | 1759 |
| 1733787600 | 25.435 | -0.07 | -0.25 | 25.45 | 25.45 | 25.435 | 1331 |
| 1733528400 | 25.5 | 0.02 | 0.09 | 25.5899 | 25.59 | 25.497 | 6272 |
| 1733442000 | 25.4776 | -0.09 | -0.36 | 25.45 | 25.5899 | 25.45 | 4048 |
| 1733355600 | 25.57 | -0.01 | -0.04 | 25.54 | 25.59 | 25.495 | 2580 |
| 1733269200 | 25.58 | 0.02 | 0.08 | 25.3414 | 25.59 | 25.3414 | 2561 |
| 1733182800 | 25.5595 | -0 | -0.00 | 25.478 | 25.5672 | 25.33 | 3346 |
| 1732917840 | 25.56 | 0.14 | 0.55 | 25.4 | 25.56 | 25.4 | 5119 |
| 1732750800 | 25.42 | 0.13 | 0.52 | 25.38 | 25.5243 | 25.34 | 4518 |
| 1732664400 | 25.2894 | 0.03 | 0.12 | 25.4 | 25.4 | 25.24 | 2920 |
| 1732578000 | 25.26 | -0.1 | -0.39 | 25.42 | 25.575 | 25.26 | 12181 |
| 1732318800 | 25.36 | -0.07 | -0.28 | 25.43 | 25.43 | 25.33 | 7058 |
| 1732232400 | 25.4314 | -0.02 | -0.07 | 25.46 | 25.46 | 25.415 | 1793 |
| 1732146000 | 25.45 | 0.08 | 0.32 | 25.4073 | 25.46 | 25.37 | 4395 |
| 1732059600 | 25.3699 | -0.09 | -0.35 | 25.3 | 25.38 | 25.3 | 2489 |
| 1731973200 | 25.46 | 0.06 | 0.24 | 25.37 | 25.46 | 25.36 | 11593 |
| 1731714000 | 25.4 | 0.17 | 0.66 | 25.31 | 25.4 | 25.11 | 13153 |
| 1731627600 | 25.2323 | 0.01 | 0.04 | 25.25 | 25.25 | 25.22 | 7560 |
| 1731541200 | 25.2221 | 0.03 | 0.14 | 25.14 | 25.25 | 25.09 | 17170 |
| 1731454800 | 25.1875 | -0.02 | -0.09 | 25.2 | 25.2 | 25.12 | 6555 |
| 1731368400 | 25.21 | -0.09 | -0.36 | 25.26 | 25.26 | 25.2 | 3968 |
| 1731109200 | 25.3 | 0.12 | 0.47 | 25.18 | 25.3 | 25.18 | 7798 |
| 1731022800 | 25.1807 | -0.09 | -0.35 | 25.1901 | 25.3 | 25.165 | 9149 |
| 1730936400 | 25.27 | -0.07 | -0.28 | 25.06 | 25.27 | 24.98 | 21339 |
| 1730850000 | 25.3401 | -0.09 | -0.37 | 25.36 | 25.3694 | 25.32 | 7409 |
| 1730763600 | 25.4338 | -0.06 | -0.22 | 25.5 | 25.5 | 25.43 | 7238 |
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
