MFA Financial Inc【MFA-B】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	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

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
1783032000	20.29	0.13	0.64	20.26	20.3	20.15	7280
1782945600	20.16	0.05	0.25	20.1	20.28	20.1	10984
1782859200	20.11	-0.17	-0.84	20.26	20.3	19.84	67643
1782772800	20.28	0.29	1.45	20.03	20.29	20	19767
1782513600	19.99	0.22	1.11	19.72	20.04	19.72	21827
1782427200	19.77	-0.34	-1.69	20.04	20.1951	19.77	21716
1782340800	20.11	-0.12	-0.59	20.16	20.21	20.035	6766
1782254400	20.23	0.04	0.20	20.14	20.26	20.07	18708
1782168000	20.19	-0.02	-0.10	20.21	20.26	20.0898	8996
1781822400	20.21	0.01	0.05	20.16	20.28	20.16	10018
1781736000	20.2	0.04	0.20	20.21	20.23	20.0501	7388
1781649600	20.1599	0.28	1.39	20	20.2	20	16920
1781563200	19.8839	0.15	0.78	19.8	19.9698	19.795	17605
1781304000	19.73	-0.06	-0.30	19.73	19.91	19.6801	6128
1781217600	19.79	-0.11	-0.55	19.95	19.95	19.5802	31294
1781131200	19.9	-0.02	-0.10	19.92	19.9899	19.705	19260
1781044800	19.92	-0.12	-0.60	20.04	20.105	19.85	16523
1780958400	20.04	-0.05	-0.25	20.08	20.14	20.04	11437
1780699200	20.09	-0.07	-0.35	20.16	20.16	20	15718
1780612800	20.16	-0.4	-1.95	20.26	20.32	20	59376
1780526400	20.5601	-0.03	-0.14	20.59	20.59	20.54	2648
1780440000	20.5885	0.22	1.07	20.41	20.5925	20.41	8329
1780353600	20.37	-0.2	-0.97	20.59	20.5999	20.37	20315
1780094400	20.57	0	0.00	20.56	20.6	20.55	8433
1780008000	20.57	0.01	0.05	20.56	20.6	20.56	5537
1779921600	20.56	0	0.02	20.58	20.59	20.55	16926
1779835200	20.555	-0	-0.01	20.65	20.65	20.46	15685
1779489600	20.5564	0.04	0.18	20.63	20.63	20.5211	13710
1779403200	20.52	0.02	0.10	20.51	20.8999	20.51	19488
1779316800	20.5	0	0.00	20.5	20.56	20.38	16513
1779230400	20.5	-0.09	-0.44	20.64	20.64	20.45	8461
1779144000	20.5901	-0.07	-0.33	20.78	20.78	20.56	15353
1778884800	20.6586	-0.31	-1.46	20.93	20.93	20.6586	12845
1778798400	20.965	0.22	1.07	20.79	20.965	20.79	5015
1778712000	20.744	-0.06	-0.27	20.81	20.8359	20.71	18367
1778625600	20.8	-0.2	-0.93	20.96	20.96	20.7731	17291
1778539200	20.995	-0.01	-0.02	20.93	21.01	20.85	6607
1778280000	21	0.08	0.38	20.92	21	20.88	8002
1778193600	20.9199	-0.08	-0.38	21	21	20.9051	2361
1778107200	21	0.02	0.10	20.98	21	20.8502	8178
1778020800	20.98	0.11	0.53	20.95	21	20.9	6094
1777934400	20.87	-0.07	-0.33	20.96	20.96	20.75	19102
1777675200	20.94	0.06	0.29	20.9	21	20.8513	13896
1777588800	20.88	0.02	0.07	20.83	20.9	20.83	9837
1777502400	20.865	-0	-0.00	20.8	20.89	20.8	5216
1777416000	20.866	0.1	0.46	20.87	20.875	20.82	6295
1777329600	20.77	0.34	1.66	20.64	20.85	20.62	11498
1777070400	20.43	0.09	0.44	20.34	20.605	20.34	8030
1776984000	20.34	0.09	0.44	20.25	20.4882	20.25	7215
1776897600	20.25	-0.07	-0.34	20.29	20.39	20.25	6078
1776811200	20.32	-0.06	-0.29	20.34	20.5	20.28	7456
1776724800	20.3801	-0.1	-0.49	20.38	20.49	20.35	15581
1776465600	20.48	0.02	0.10	20.41	20.5	20.38	19606
1776379200	20.46	0.06	0.28	20.47	20.47	20.41	9525
1776292800	20.4026	-0.02	-0.09	20.45	20.49	20.3	15589
1776206400	20.42	0.09	0.44	20.42	20.45	20.31	11613
1776120000	20.33	0.18	0.89	20.15	20.33	20.15	4078
1775860800	20.15	-0.02	-0.10	20.14	20.4	19.74	7918
1775774400	20.17	0.22	1.12	19.99	20.23	19.99	11083
1775688000	19.9466	0.35	1.77	19.76	19.99	19.65	16583
1775601600	19.6	-0.07	-0.36	19.61	19.68	19.45	4343
1775515200	19.67	0.11	0.56	19.56	19.7999	19.48	15044