
Annaly Capital Management Inc (NLY-I)
NYSE
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 |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 25.915 | 0.04 | 0.14 | 25.84 | 25.92 | 25.84 | 10376 |
1740181200 | 25.88 | -0.02 | -0.08 | 25.81 | 25.9 | 25.81 | 9728 |
1740094800 | 25.9 | 0.06 | 0.23 | 25.84 | 25.9 | 25.8 | 26498 |
1740008400 | 25.84 | 0.02 | 0.08 | 25.84 | 25.84 | 25.8284 | 9034 |
1739922000 | 25.8201 | -0.02 | -0.08 | 25.87 | 25.87 | 25.8001 | 21285 |
1739576400 | 25.84 | 0.09 | 0.35 | 25.83 | 25.88 | 25.81 | 18650 |
1739490000 | 25.75 | 0.01 | 0.04 | 25.67 | 25.82 | 25.67 | 16029 |
1739403600 | 25.74 | 0.04 | 0.16 | 25.69 | 25.76 | 25.65 | 31863 |
1739317200 | 25.7 | 0 | 0.00 | 25.49 | 25.75 | 25.49 | 16806 |
1739230800 | 25.7 | 0 | 0.00 | 25.75 | 25.75 | 25.66 | 14069 |
1738971600 | 25.7 | 0.02 | 0.08 | 25.64 | 25.7284 | 25.64 | 21449 |
1738885200 | 25.68 | -0.06 | -0.23 | 25.68 | 25.7399 | 25.68 | 18893 |
1738798800 | 25.74 | 0 | 0.00 | 25.42 | 25.85 | 25.42 | 19017 |
1738712400 | 25.74 | 0.04 | 0.16 | 25.65 | 25.74 | 25.64 | 16894 |
1738626000 | 25.7 | 0.14 | 0.55 | 25.56 | 25.72 | 25.56 | 16426 |
1738366800 | 25.56 | -0.39 | -1.50 | 25.95 | 25.95 | 25.5 | 148966 |
1738280400 | 25.95 | 0.17 | 0.66 | 25.79 | 25.95 | 25.79 | 12310 |
1738194000 | 25.7801 | -0.07 | -0.27 | 25.85 | 25.8758 | 25.65 | 11306 |
1738107600 | 25.85 | 0.04 | 0.14 | 25.85 | 25.8814 | 25.76 | 7053 |
1738021200 | 25.813 | 0.03 | 0.13 | 25.68 | 25.84 | 25.14 | 13623 |
1737762000 | 25.78 | 0.08 | 0.31 | 25.66 | 25.81 | 25.6583 | 13366 |
1737675600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
1737589200 | 25.7 | -0.01 | -0.04 | 25.66 | 25.72 | 25.6363 | 26135 |
1737502800 | 25.71 | 0.16 | 0.63 | 25.62 | 25.72 | 25.55 | 16172 |
1737157200 | 25.55 | 0 | 0.00 | 25.55 | 25.64 | 25.55 | 14671 |
1737070800 | 25.55 | -0.02 | -0.08 | 25.38 | 25.65 | 25.38 | 19511 |
1736984400 | 25.57 | 0.1 | 0.39 | 25.52 | 25.6 | 25.5 | 18171 |
1736898000 | 25.47 | 0.11 | 0.43 | 25.36 | 25.49 | 25.36 | 21575 |
1736811600 | 25.36 | -0.09 | -0.35 | 25.39 | 25.48 | 25.36 | 27129 |
1736552400 | 25.45 | 0.02 | 0.08 | 25.43 | 25.495 | 25.36 | 30811 |
1736379600 | 25.43 | -0.01 | -0.04 | 25.5 | 25.5 | 25.41 | 14191 |
1736293200 | 25.44 | -0.15 | -0.59 | 25.5899 | 25.59 | 25.43 | 24932 |
1736206800 | 25.59 | -0.03 | -0.12 | 25.5996 | 25.71 | 25.56 | 59631 |
1735947600 | 25.62 | -0.05 | -0.19 | 25.68 | 25.78 | 25.5872 | 21997 |
1735861200 | 25.67 | -0.07 | -0.27 | 25.99 | 25.99 | 25.6136 | 33306 |
1735688400 | 25.74 | 0.18 | 0.70 | 25.5 | 25.85 | 25.4 | 179989 |
1735602000 | 25.56 | 0.08 | 0.31 | 25.18 | 25.56 | 25.18 | 51407 |
1735342800 | 25.48 | 0 | 0.00 | 25.3 | 25.59 | 25.3 | 26342 |
1735256400 | 25.48 | 0.04 | 0.16 | 25.25 | 25.53 | 25.25 | 26763 |
1735077840 | 25.44 | -0.03 | -0.12 | 25.49 | 25.55 | 25.36 | 9451 |
1734997200 | 25.47 | 0.03 | 0.12 | 25.79 | 25.79 | 25.3101 | 20112 |
1734738000 | 25.44 | 0.16 | 0.63 | 25.23 | 25.5 | 25.23 | 43985 |
1734651600 | 25.28 | 0.01 | 0.04 | 25.12 | 25.28 | 25.12 | 59536 |
1734565200 | 25.27 | 0.01 | 0.04 | 25.27 | 25.315 | 25.1226 | 35849 |
1734478800 | 25.26 | 0 | 0.00 | 25.25 | 25.27 | 25.17 | 24064 |
1734392400 | 25.26 | 0.06 | 0.24 | 25.27 | 25.2791 | 25.18 | 17177 |
1734133200 | 25.2 | 0.07 | 0.28 | 25.14 | 25.21 | 25.1 | 39695 |
1734046800 | 25.13 | -0.01 | -0.04 | 25.17 | 25.179 | 25.06 | 62188 |
1733960400 | 25.14 | -0.04 | -0.16 | 25.18 | 25.27 | 25.1252 | 43809 |
1733874000 | 25.18 | 0 | 0.00 | 25.26 | 25.28 | 25.15 | 26002 |
1733787600 | 25.18 | -0.02 | -0.08 | 25.21 | 25.27 | 25.1732 | 33090 |
1733528400 | 25.2 | -0.02 | -0.08 | 25.244 | 25.31 | 25.1875 | 33972 |
1733442000 | 25.22 | -0.09 | -0.36 | 25.26 | 25.31 | 25.22 | 26823 |
1733355600 | 25.31 | -0.06 | -0.24 | 25.3 | 25.32 | 25.28 | 25636 |
1733269200 | 25.37 | 0 | 0.00 | 25.32 | 25.37 | 25.2963 | 35185 |
1733182800 | 25.37 | -0.44 | -1.70 | 25.3381 | 25.41 | 25.2294 | 64697 |
1732917840 | 25.81 | 0.04 | 0.16 | 25.87 | 26.05 | 25.81 | 198903 |
1732750800 | 25.77 | -0.06 | -0.23 | 25.83 | 25.9284 | 25.77 | 27698 |
1732664400 | 25.83 | -0.05 | -0.19 | 25.85 | 25.8995 | 25.8006 | 16981 |
1732578000 | 25.88 | 0.08 | 0.31 | 25.86 | 25.9852 | 25.8599 | 13321 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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