Hot Features
プレミアム
Dynex Capital Inc (DX)
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 | 0.35 | 2.80224179343 | 12.49 | 12.88 | 12.4201 | 2182614 | 12.69167549 | CS |
| 4 | 0.24 | 1.90476190476 | 12.6 | 12.88 | 11.995 | 1931920 | 12.54492637 | CS |
| 12 | 0.47 | 3.79951495554 | 12.37 | 12.88 | 11.895 | 1926718 | 12.49300032 | CS |
| 26 | 0.44 | 3.54838709677 | 12.4 | 13.08 | 11.59 | 1840577 | 12.46783932 | CS |
| 52 | 0.32 | 2.55591054313 | 12.52 | 13.125 | 11.36 | 1618235 | 12.3159537 | CS |
| 156 | -2.76 | -17.6923076923 | 15.6 | 17.06 | 9.57 | 1196793 | 12.88607361 | CS |
| 260 | -5.31 | -29.2561983471 | 18.15 | 20.5075 | 7.04 | 908119 | 13.72491925 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 12.84 | 0.09 | 0.71 | 12.79 | 12.855 | 12.71 | 2705235 |
| 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 | 12.37 | 12.4 | 12.22 | 2099398 |
| 1736379600 | 12.5 | -0.06 | -0.48 | 12.5 | 12.55 | 12.3799 | 1891809 |
| 1736293200 | 12.56 | -0.04 | -0.32 | 12.6 | 12.73 | 12.525 | 1716375 |
| 1736206800 | 12.6 | -0.07 | -0.55 | 12.67 | 12.74 | 12.56 | 2038278 |
| 1735947600 | 12.67 | 0.07 | 0.56 | 12.59 | 12.7193 | 12.5412 | 2134717 |
| 1735861200 | 12.6 | -0.05 | -0.40 | 12.51 | 12.63 | 12.485 | 2300106 |
| 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 | 1825357 |
| 1735342800 | 12.57 | 0 | 0.00 | 12.57 | 12.62 | 12.5 | 910038 |
| 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 | 1734537 |
| 1734738000 | 12.57 | 0.14 | 1.13 | 12.35 | 12.69 | 12.35 | 3541065 |
| 1734651600 | 12.43 | 0.08 | 0.65 | 12.46 | 12.57 | 12.38 | 2010561 |
| 1734565200 | 12.35 | -0.22 | -1.75 | 12.63 | 12.74 | 12.3 | 1920737 |
| 1734478800 | 12.57 | -0.14 | -1.10 | 12.72 | 12.735 | 12.56 | 1226529 |
| 1734392400 | 12.71 | 0.04 | 0.32 | 12.67 | 12.8 | 12.64 | 2221658 |
| 1734133200 | 12.67 | -0.02 | -0.16 | 12.67 | 12.69 | 12.6 | 1669400 |
| 1734046800 | 12.69 | -0.02 | -0.16 | 12.71 | 12.82 | 12.67 | 1225938 |
| 1733960400 | 12.71 | -0.01 | -0.08 | 12.77 | 12.79 | 12.68 | 1193829 |
| 1733874000 | 12.72 | 0.03 | 0.24 | 12.72 | 12.8352 | 12.69 | 1902986 |
| 1733787600 | 12.69 | 0.05 | 0.40 | 12.68 | 12.76 | 12.66 | 1679794 |
| 1733528400 | 12.64 | 0.08 | 0.64 | 12.62 | 12.72 | 12.57 | 2675782 |
| 1733442000 | 12.56 | 0.01 | 0.08 | 12.54 | 12.65 | 12.52 | 1405571 |
| 1733355600 | 12.55 | 0.1 | 0.80 | 12.45 | 12.59 | 12.39 | 1664655 |
| 1733269200 | 12.45 | -0.07 | -0.56 | 12.54 | 12.56 | 12.4 | 947922 |
| 1733182800 | 12.52 | -0.03 | -0.24 | 12.54 | 12.565 | 12.42 | 1783533 |
| 1732917840 | 12.55 | 0.08 | 0.64 | 12.53 | 12.575 | 12.51 | 883955 |
| 1732750800 | 12.47 | 0.05 | 0.40 | 12.46 | 12.6 | 12.46 | 1253691 |
| 1732664400 | 12.42 | -0.08 | -0.64 | 12.45 | 12.48 | 12.355 | 1503493 |
| 1732578000 | 12.5 | 0.11 | 0.89 | 12.43 | 12.53 | 12.36 | 3688533 |
| 1732318800 | 12.39 | -0.1 | -0.80 | 12.32 | 12.44 | 12.3 | 1599511 |
| 1732232400 | 12.49 | 0.08 | 0.64 | 12.44 | 12.49 | 12.36 | 2884135 |
| 1732146000 | 12.41 | -0.09 | -0.72 | 12.49 | 12.505 | 12.31 | 2108502 |
| 1732059600 | 12.5 | 0.01 | 0.08 | 12.46 | 12.55 | 12.44 | 2105273 |
| 1731973200 | 12.49 | 0.07 | 0.56 | 12.42 | 12.54 | 12.33 | 1687726 |
| 1731714000 | 12.42 | 0.04 | 0.32 | 12.42 | 12.45 | 12.3305 | 1942553 |
| 1731627600 | 12.38 | 0 | 0.00 | 12.39 | 12.48 | 12.315 | 1463167 |
| 1731541200 | 12.38 | 0.13 | 1.06 | 12.36 | 12.465 | 12.34 | 1648717 |
| 1731454800 | 12.25 | -0.27 | -2.16 | 12.48 | 12.48 | 12.23 | 2017302 |
| 1731368400 | 12.52 | -0.11 | -0.87 | 12.69 | 12.749 | 12.43 | 3116974 |
| 1731109200 | 12.63 | 0.17 | 1.36 | 12.46 | 12.74 | 12.44 | 2244857 |
| 1731022800 | 12.46 | 0.11 | 0.89 | 12.43 | 12.5699 | 12.32 | 3244442 |
| 1730936400 | 12.35 | 0.04 | 0.32 | 12.33 | 12.37 | 11.895 | 3538536 |
| 1730850000 | 12.31 | 0.1 | 0.82 | 12.23 | 12.32 | 12.13 | 1505185 |
| 1730763600 | 12.21 | 0.08 | 0.66 | 12.15 | 12.305 | 12.13 | 2068421 |
| 1730500800 | 12.13 | -0.08 | -0.66 | 12.34 | 12.34 | 12.075 | 2681556 |
| 1730414400 | 12.21 | -0.18 | -1.45 | 12.39 | 12.42 | 12.21 | 2416960 |
| 1730328000 | 12.39 | 0.03 | 0.24 | 12.36 | 12.445 | 12.35 | 1482399 |
| 1730241600 | 12.36 | -0.05 | -0.40 | 12.34 | 12.38 | 12.085 | 3123310 |
| 1730155200 | 12.41 | 0 | 0.00 | 12.45 | 12.45 | 12.27 | 2105983 |
| 1729896000 | 12.41 | -0.24 | -1.90 | 12.59 | 12.665 | 12.39 | 2833757 |
| 1729809600 | 12.65 | 0.06 | 0.48 | 12.62 | 12.66 | 12.47 | 2972471 |
| 1729723200 | 12.59 | 0.12 | 0.96 | 12.47 | 12.59 | 12.33 | 2062899 |
| 1729636800 | 12.47 | -0.08 | -0.64 | 12.55 | 12.62 | 12.385 | 2339751 |
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
