Hot Features
プレミアム
Dynex Capital Inc (DX)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.155 | 1.1131059246 | 13.925 | 14.52 | 13.7775 | 4233770 | 14.13778448 | CS |
| 4 | 0.78 | 5.86466165414 | 13.3 | 14.52 | 13.16 | 3472139 | 13.93773079 | CS |
| 12 | 1.4 | 11.0410094637 | 12.68 | 14.52 | 11.995 | 2633919 | 13.31599132 | CS |
| 26 | 1.52 | 12.101910828 | 12.56 | 14.52 | 11.895 | 2305699 | 12.91581013 | CS |
| 52 | 1.58 | 12.64 | 12.5 | 14.52 | 11.36 | 1867028 | 12.60087694 | CS |
| 156 | -2 | -12.4378109453 | 16.08 | 17.06 | 9.57 | 1298441 | 12.88547918 | CS |
| 260 | -1.35 | -8.74918988983 | 15.43 | 20.5075 | 7.04 | 978267 | 13.67014071 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 14.26 | -0.11 | -0.77 | 14.31 | 14.52 | 14.2 | 5010886 |
| 1741390800 | 14.37 | 0.35 | 2.50 | 14.04 | 14.465 | 14.02 | 4806139 |
| 1741304400 | 14.02 | -0.05 | -0.36 | 14 | 14.09 | 13.93 | 2489159 |
| 1741218000 | 14.07 | 0.21 | 1.52 | 13.86 | 14.1 | 13.8 | 4888701 |
| 1741131600 | 13.86 | -0.11 | -0.79 | 13.925 | 13.9589 | 13.7775 | 3973965 |
| 1741045200 | 13.97 | -0.1 | -0.71 | 14.07 | 14.11 | 13.925 | 2938678 |
| 1740786000 | 14.07 | 0.12 | 0.86 | 13.96 | 14.11 | 13.92 | 4780026 |
| 1740699600 | 13.95 | -0.01 | -0.07 | 13.96 | 14.02 | 13.9 | 2539838 |
| 1740613200 | 13.96 | 0.08 | 0.58 | 13.9 | 14.025 | 13.87 | 3845853 |
| 1740526800 | 13.88 | -0.04 | -0.29 | 13.95 | 14.02 | 13.81 | 3707222 |
| 1740440400 | 13.92 | -0.14 | -1.00 | 13.96 | 13.99 | 13.81 | 3448439 |
| 1740181200 | 14.06 | 0.19 | 1.37 | 14.11 | 14.21 | 13.96 | 5562353 |
| 1740094800 | 13.87 | 0.06 | 0.43 | 13.83 | 13.945 | 13.79 | 2472504 |
| 1740008400 | 13.81 | 0.1 | 0.73 | 13.69 | 13.83 | 13.67 | 2408486 |
| 1739922000 | 13.71 | -0.08 | -0.58 | 13.79 | 13.85 | 13.69 | 2816642 |
| 1739576400 | 13.79 | 0.32 | 2.38 | 13.51 | 13.82 | 13.51 | 3780664 |
| 1739490000 | 13.47 | 0.21 | 1.58 | 13.37 | 13.48 | 13.27 | 2385107 |
| 1739403600 | 13.26 | -0.05 | -0.38 | 13.2 | 13.3 | 13.16 | 2187059 |
| 1739317200 | 13.31 | -0.03 | -0.22 | 13.3 | 13.32 | 13.23 | 1928928 |
| 1739230800 | 13.34 | 0 | 0.00 | 13.36 | 13.386 | 13.28 | 1373929 |
| 1738971600 | 13.34 | -0.07 | -0.52 | 13.4 | 13.42 | 13.26 | 1781937 |
| 1738885200 | 13.41 | 0.07 | 0.52 | 13.39 | 13.44 | 13.33 | 2411051 |
| 1738798800 | 13.34 | 0.07 | 0.53 | 13.29 | 13.39 | 13.28 | 2113220 |
| 1738712400 | 13.27 | 0.06 | 0.45 | 13.17 | 13.3 | 13.03 | 2017775 |
| 1738626000 | 13.21 | -0.06 | -0.45 | 13 | 13.265 | 12.985 | 3671297 |
| 1738366800 | 13.27 | 0.12 | 0.91 | 13.15 | 13.43 | 13.13 | 3087821 |
| 1738280400 | 13.15 | 0.29 | 2.26 | 12.91 | 13.16 | 12.9 | 3354992 |
| 1738194000 | 12.86 | -0.05 | -0.39 | 12.9 | 13.01 | 12.79 | 2800074 |
| 1738107600 | 12.91 | 0.13 | 1.02 | 12.85 | 12.96 | 12.81 | 3384157 |
| 1738021200 | 12.78 | 0.15 | 1.19 | 12.75 | 13.03 | 12.71 | 4130314 |
| 1737762000 | 12.63 | -0.13 | -1.02 | 12.62 | 12.74 | 12.57 | 1538245 |
| 1737675600 | 12.76 | 0 | 0.00 | 12.76 | 12.76 | 12.76 | 0 |
| 1737589200 | 12.76 | -0.08 | -0.62 | 12.85 | 12.92 | 12.74 | 2996491 |
| 1737502800 | 12.84 | 0.09 | 0.71 | 12.83 | 12.855 | 12.71 | 2675295 |
| 1737157200 | 12.75 | 0.12 | 0.95 | 12.67 | 12.75 | 12.65 | 1851872 |
| 1737070800 | 12.63 | 0.14 | 1.12 | 12.5 | 12.705 | 12.46 | 2449133 |
| 1736984400 | 12.49 | 0.2 | 1.63 | 12.49 | 12.56 | 12.4201 | 1754154 |
| 1736898000 | 12.29 | 0.11 | 0.90 | 12.25 | 12.31 | 12.19 | 1661593 |
| 1736811600 | 12.18 | -0.06 | -0.49 | 12.2 | 12.21 | 11.995 | 2566284 |
| 1736552400 | 12.24 | -0.26 | -2.08 | 12.3 | 12.36 | 12.22 | 1996818 |
| 1736379600 | 12.5 | -0.06 | -0.48 | 12.44 | 12.55 | 12.3799 | 1821846 |
| 1736293200 | 12.56 | -0.04 | -0.32 | 12.64 | 12.73 | 12.525 | 1673568 |
| 1736206800 | 12.6 | -0.07 | -0.55 | 12.67 | 12.74 | 12.56 | 1985042 |
| 1735947600 | 12.67 | 0.07 | 0.56 | 12.65 | 12.7193 | 12.6 | 2067095 |
| 1735861200 | 12.6 | -0.05 | -0.40 | 12.525 | 12.63 | 12.485 | 2226951 |
| 1735688400 | 12.65 | 0.13 | 1.04 | 12.57 | 12.69 | 12.53 | 2368269 |
| 1735602000 | 12.52 | -0.05 | -0.40 | 12.57 | 12.58 | 12.43 | 1810912 |
| 1735342800 | 12.57 | 0 | 0.00 | 12.58 | 12.62 | 12.5 | 876608 |
| 1735256400 | 12.57 | -0.06 | -0.48 | 12.6 | 12.64 | 12.54 | 1125283 |
| 1735077840 | 12.63 | 0.14 | 1.12 | 12.5 | 12.63 | 12.465 | 522299 |
| 1734997200 | 12.49 | -0.08 | -0.64 | 12.6 | 12.61 | 12.39 | 1730023 |
| 1734738000 | 12.57 | 0.14 | 1.13 | 12.3744 | 12.69 | 12.37 | 3420872 |
| 1734651600 | 12.43 | 0.08 | 0.65 | 12.49 | 12.57 | 12.38 | 1950588 |
| 1734565200 | 12.35 | -0.22 | -1.75 | 12.59 | 12.74 | 12.3 | 1885843 |
| 1734478800 | 12.57 | -0.14 | -1.10 | 12.68 | 12.735 | 12.56 | 1179332 |
| 1734392400 | 12.71 | 0.04 | 0.32 | 12.66 | 12.8 | 12.66 | 2184014 |
| 1734133200 | 12.67 | -0.02 | -0.16 | 12.66 | 12.69 | 12.6 | 1650262 |
| 1734046800 | 12.69 | -0.02 | -0.16 | 12.72 | 12.82 | 12.67 | 1212354 |
| 1733960400 | 12.71 | -0.01 | -0.08 | 12.77 | 12.79 | 12.68 | 1179120 |
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
