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	-0.24	-2.52631578947	9.5	9.57	9.13	1354152	9.2921816	CS
4	-0.66	-6.65322580645	9.92	9.9419	9.13	1247391	9.45104979	CS
12	-0.7	-7.0281124498	9.96	10.43	9.13	1410110	9.76420937	CS
26	-0.33	-3.44108446298	9.59	10.43	9.13	1386909	9.78954071	CS
52	-0.32	-3.34029227557	9.58	10.565	8.78	1364995	9.62566045	CS
156	-1.94	-17.3214285714	11.2	13.45	7.8501	1087391	10.20731304	CS
260	4.64	100.432900433	4.62	15.81	3.8	1586626	8.31173674	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
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
1775515200	9.7899999	0.09	0.93	9.7	9.835	9.6199999	1109043
1775169600	9.7	0.12	1.25	9.41	9.71	9.41	1190594
1775083200	9.58	0	0.00	9.61	9.655	9.5184	1213548
1774996800	9.58	-0.06	-0.62	9.4	9.59	9.38	1376406
1774910400	9.64	0.2	2.12	9.53	9.72	9.46	1385509
1774651200	9.44	-0.3	-3.08	9.7	9.725	9.41	1874684
1774564800	9.74	-0.1	-1.02	9.77	9.84	9.7	1262122
1774478400	9.84	0.17	1.76	9.8	9.905	9.75	1230920
1774392000	9.67	-0.08	-0.82	9.7	9.7899999	9.63	1422820
1774305600	9.75	0.27	2.85	9.61	9.86	9.595	2191247
1774046400	9.48	-0.39	-3.95	9.91	9.95	9.41	3064525
1773960000	9.8699999	-0.06	-0.60	9.85	10.011	9.825	1522995
1773873600	9.93	-0.13	-1.29	9.99	10.11	9.93	1602249
1773787200	10.06	0.12	1.21	9.98	10.19	9.98	1883829
1773700800	9.94	0.12	1.22	9.96	10.11	9.925	1158754
1773441600	9.82	-0.14	-1.41	10.02	10.09	9.8	1241402
1773355200	9.96	-0.23	-2.26	10.12	10.185	9.945	1394044
1773268800	10.19	-0.01	-0.10	10.17	10.225	10.07	1157961
1773182400	10.2	0.09	0.89	10.12	10.335	10.1	1336383
1773096000	10.11	0.01	0.10	10	10.13	9.725	1568918