Dynex Capital Inc【DX】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	0.0165	0.128105590062	12.88	13.07	12.71	3600307	12.86763253	CS
4	-0.3735	-2.81461944235	13.27	13.3	12.57	4168363	12.90851328	CS
12	0.0465	0.36186770428	12.85	14.0299	12.135	5268786	13.05324915	CS
26	-0.8135	-5.93362509117	13.71	14.9305	12.135	5732935	13.56604958	CS
52	0.5565	4.50972447326	12.34	14.9305	11.76	5114124	13.2466768	CS
156	0.8665	7.20282626766	12.03	14.9305	9.57	2903378	12.92236005	CS
260	-7.4635	-36.6576620825	20.36	20.47	9.57	2088636	13.21538585	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217600	12.9	0.14	1.10	12.84	12.96	12.8	3731545
1781131200	12.76	-0.2	-1.54	12.97	13.008	12.75	3910081
1781044800	12.96	0.23	1.81	12.83	13	12.83	4795106
1780958400	12.73	-0.14	-1.09	12.96	12.99	12.71	3330557
1780699200	12.87	-0.14	-1.08	12.93	13.02	12.86	2950013
1780612800	13.01	0.22	1.72	12.88	13.07	12.84	3015780
1780526400	12.79	-0.08	-0.62	12.8	12.86	12.73	2968376
1780440000	12.87	-0.1	-0.77	12.97	13.04	12.83	3740752
1780353600	12.97	-0.12	-0.92	12.91	13.08	12.858	3535909
1780094400	13.09	0.06	0.46	13.03	13.1	13.015	3687070
1780008000	13.03	-0.02	-0.15	13	13.05	12.925	2628898
1779921600	13.05	0.05	0.38	12.99	13.16	12.97	3252306
1779835200	13	0.28	2.20	12.81	13.02	12.75	4923436
1779489600	12.72	-0.13	-1.01	12.9	12.9283	12.71	4829636
1779403200	12.85	-0.02	-0.16	12.66	12.905	12.57	6195191
1779316800	12.87	0.09	0.70	12.83	12.915	12.72	6379701
1779230400	12.78	-0.21	-1.62	12.9	12.9299	12.77	6076561
1779144000	12.99	0.02	0.15	13.02	13.115	12.97	4853750
1778884800	12.97	-0.14	-1.07	13.05	13.1	12.895	4413784
1778798400	13.11	-0.08	-0.61	13.27	13.3	13.1	3711988
1778712000	13.19	-0.11	-0.83	13.3	13.32	13.18	4765773
1778625600	13.3	-0.07	-0.52	13.38	13.4015	13.23	3974211
1778539200	13.37	-0.04	-0.30	13.42	13.47	13.35	4276357
1778280000	13.41	0.09	0.68	13.31	13.45	13.31	4289414
1778193600	13.32	-0.03	-0.22	13.35	13.36	13.21	3246883
1778107200	13.35	0.01	0.07	13.4	13.45	13.34	3199220
1778020800	13.34	0.08	0.60	13.29	13.39	13.225	3293881
1777934400	13.26	-0.31	-2.28	13.49	13.505	13.2	5142093
1777675200	13.57	-0.05	-0.37	13.62	13.68	13.54	4318356
1777588800	13.62	0.12	0.89	13.58	13.76	13.55	4098633
1777502400	13.5	-0.24	-1.75	13.68	13.69	13.44	4814271
1777416000	13.74	-0.05	-0.36	13.815	13.83	13.675	3918524
1777329600	13.79	0.03	0.22	13.75	13.84	13.715	4596533
1777070400	13.76	0.16	1.18	13.64	13.805	13.56	8836868
1776984000	13.6	-0.18	-1.31	13.65	13.695	13.5	4922785
1776897600	13.78	0.02	0.15	13.89	13.92	13.72	7032941
1776811200	13.76	0.04	0.29	13.8	14.0299	13.695	8505261
1776724800	13.72	0.11	0.81	13.1	13.72	13.03	10912564
1776465600	13.61	0.37	2.79	13.35	13.615	13.35	7289499
1776379200	13.24	-0.17	-1.27	13.46	13.46	13.18	6647372
1776292800	13.41	0.16	1.21	13.26	13.41	13.16	3717164
1776206400	13.25	0.17	1.30	13.16	13.255	13.08	3618825
1776120000	13.08	-0.09	-0.68	13.12	13.18	12.955	6656213
1775860800	13.17	-0.04	-0.30	13.23	13.2748	13.1	3176574
1775774400	13.21	0.13	0.99	13	13.27	13	4912570
1775688000	13.08	0.39	3.07	12.96	13.09	12.915	5462450
1775601600	12.69	-0.21	-1.63	12.86	12.91	12.67	5048041
1775515200	12.9	0.03	0.23	12.85	13.07	12.8	4758061
1775169600	12.87	0.12	0.94	12.61	12.87	12.56	3357993
1775083200	12.75	-0.01	-0.08	12.84	12.885	12.7245	4764916
1774996800	12.76	0.3	2.41	12.62	12.775	12.532	5558072
1774910400	12.46	0.29	2.38	12.28	12.615	12.23	5277836
1774651200	12.17	-0.23	-1.85	12.29	12.365	12.135	4775532
1774564800	12.4	-0.29	-2.29	12.52	12.61	12.37	4156630
1774478400	12.69	0.23	1.85	12.6	12.79	12.55	5323225
1774392000	12.46	0.04	0.32	12.3	12.52	12.23	8070858
1774305600	12.42	0.03	0.24	12.3	12.555	12.24	9427946
1774046400	12.39	-0.58	-4.47	13	13.04	12.32	24323262
1773960000	12.97	0.04	0.31	12.85	13.09	12.84	5625637
1773873600	12.93	-0.29	-2.19	13.15	13.19	12.93	7198578
1773787200	13.22	0.1	0.76	13.2	13.33	13.2	5289935
1773700800	13.12	0.06	0.46	13.18	13.36	13.12	8086867
1773441600	13.06	-0.27	-2.03	13.45	13.55	13.03	5769744
1773355200	13.33	-0.2	-1.48	13.45	13.57	13.33	5395099