MFA Financial Inc【MFA】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	-0.1503	-1.55751295337	9.65	9.87	9.46	2355487	9.73315256	CS
4	0.2597	2.81060606061	9.24	9.87	9.11	1849237	9.49757874	CS
12	-0.3903	-3.94641051567	9.89	10.43	9.11	1527731	9.68506251	CS
26	0.1797	1.92811158798	9.32	10.43	9.11	1490731	9.75984134	CS
52	-0.0703	-0.734587251829	9.57	10.565	8.78	1401664	9.62050962	CS
156	-1.6403	-14.7244165171	11.14	13.39	7.8501	1105378	10.15560698	CS
260	4.8697	105.177105832	4.63	15.81	3.8	1547680	8.48177621	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
1783032000	9.48	-0.1	-1.04	9.72	9.75	9.45	1965265
1782945600	9.58	-0.11	-1.14	9.61	9.68	9.55	2005899
1782859200	9.69	-0.18	-1.82	9.47	9.7899999	9.46	2157339
1782772800	9.8699999	0.06	0.61	9.8	9.8699999	9.65	2197031
1782513600	9.81	0.18	1.87	9.63	9.8167	9.55	3658000
1782427200	9.63	0.02	0.21	9.65	9.705	9.56	1759170
1782340800	9.61	0.19	2.02	9.46	9.6676	9.4	1668163
1782254400	9.42	0.06	0.64	9.36	9.44	9.34	1396438
1782168000	9.36	-0.17	-1.78	9.5	9.59	9.34	1888882
1781822400	9.53	0.15	1.60	9.42	9.555	9.42	3861672
1781736000	9.38	0	0.00	9.52	9.6199999	9.325	2366326
1781649600	9.38	0.03	0.32	9.45	9.5001	9.33	1304323
1781563200	9.35	-0.07	-0.74	9.5	9.5399999	9.335	1617634
1781304000	9.42	0.13	1.40	9.36	9.44	9.2899999	1250998
1781217600	9.2899999	0.08	0.87	9.31	9.33	9.19	1366588
1781131200	9.21	-0.15	-1.60	9.36	9.38	9.21	1259846
1781044800	9.36	0.24	2.63	9.19	9.36	9.19	1561418
1780958400	9.1199999	-0.16	-1.72	9.32	9.35	9.11	1455416
1780699200	9.28	0.02	0.22	9.26	9.34	9.24	974179
1780612800	9.26	0.11	1.20	9.24	9.395	9.24	1386182
1780526400	9.15	-0.32	-3.38	9.38	9.39	9.13	2032145
1780440000	9.47	0.07	0.74	9.4	9.555	9.4	1271293
1780353600	9.4	-0.2	-2.08	9.5	9.57	9.3728	1106963
1780094400	9.6	0	0.00	9.6199999	9.68	9.598	1265421
1780008000	9.6	0	0.00	9.58	9.66	9.575	1364975
1779921600	9.6	0.04	0.42	9.6	9.67	9.57	1010175
1779835200	9.56	0.11	1.16	9.5	9.575	9.475	986309
1779489600	9.45	-0.05	-0.53	9.51	9.55	9.445	916176
1779403200	9.5	-0.01	-0.11	9.44	9.56	9.3699999	1190528
1779316800	9.51	0.18	1.93	9.4	9.535615	9.3699999	1069886
1779230400	9.33	-0.1	-1.06	9.3699999	9.44	9.3099	1254858
1779144000	9.43	0.12	1.29	9.4	9.5259	9.385	1122145
1778884800	9.31	-0.23	-2.41	9.46	9.5	9.31	1305115
1778798400	9.5399999	0.02	0.21	9.59	9.695	9.5399999	959366
1778712000	9.52	-0.05	-0.52	9.55	9.58	9.455	1263468
1778625600	9.57	-0.06	-0.62	9.6199999	9.6766	9.5	1395597
1778539200	9.63	-0.27	-2.73	9.92	9.9419	9.59	1825648
1778280000	9.9	0.15	1.54	9.8	9.965	9.8	1149213
1778193600	9.75	-0.02	-0.20	9.75	9.82	9.7	1850980
1778107200	9.77	0.22	2.30	9.6	9.7899999	9.58	2344914
1778020800	9.55	-0.61	-6.00	10.1	10.17	9.5399999	3404699
1777934400	10.16	-0.23	-2.21	10.32	10.37	10.155	1401209
1777675200	10.39	0.14	1.37	10.3	10.43	10.195	1222165
1777588800	10.25	0.08	0.79	10.19	10.36	10.19	1454624
1777502400	10.17	-0.12	-1.17	10.25	10.31	10.14	1246956
1777416000	10.29	-0.06	-0.58	10.37	10.43	10.27	1258441
1777329600	10.35	0.14	1.37	10.22	10.395	10.22	1267208
1777070400	10.21	0.04	0.39	10.15	10.23	10.13	968817
1776984000	10.17	-0.04	-0.39	10.21	10.265	10.13	1138181
1776897600	10.21	0.14	1.39	10.11	10.25	10.06	1310456
1776811200	10.07	-0.05	-0.49	10.15	10.225	10	1768653
1776724800	10.12	-0.11	-1.08	10.14	10.15	10.02	1562594
1776465600	10.23	0.29	2.92	10.02	10.25	10.01	1509150
1776379200	9.94	-0.19	-1.88	10.1	10.12	9.9149999	1302967
1776292800	10.13	0.05	0.50	10.05	10.145	10.03	1626831
1776206400	10.08	0.04	0.40	10.02	10.11	10.02	1274860
1776120000	10.04	0.05	0.50	9.95	10.04	9.8539999	1344403
1775860800	9.99	0.01	0.10	10	10	9.91	821946
1775774400	9.98	0.14	1.42	9.89	10.02	9.81	904949
1775688000	9.84	0.2	2.07	9.85	9.91	9.765	1061674
1775601600	9.64	-0.15	-1.53	9.78	9.82	9.61	1400788