Annaly Capital Management Inc【NLY】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	0.4757	2.18913943856	21.73	22.62	21.7001	7495726	22.18466264	CS
4	0.7657	3.5713619403	21.44	22.62	20.88	7990974	21.68178828	CS
12	0.9457	4.44825964252	21.26	23.01	20.675	6506377	21.88154963	CS
26	-0.3843	-1.70119521912	22.59	24.52	20.62	7634601	22.41980118	CS
52	3.1557	16.5653543307	19.05	24.52	18.64	7403072	21.71997822	CS
156	1.6157	7.84701311316	20.59	24.52	14.5201	5986883	20.39152071	CS
260	13.1257	144.556167401	9.08	27.18	5.45	10885360	12.6581247	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	22.21	0.05	0.23	22.33	22.41	22.0623	14679922
1781736000	22.16	-0.43	-1.90	22.54	22.62	22	8911269
1781649600	22.59	0.35	1.57	22.335	22.62	22.33	6143058
1781563200	22.24	0.24	1.09	22.31	22.535	22.23	7421324
1781304000	22	-0.01	-0.05	22.03	22.18	21.885	6045241
1781217600	22.01	0.6	2.80	21.73	22.15	21.7001	8957737
1781131200	21.41	-0.3	-1.38	21.67	21.7088	21.395	6430260
1781044800	21.71	0.75	3.58	21.19	21.71	21.15	8938892
1780958400	20.96	-0.26	-1.23	21.33	21.43	20.88	8295487
1780699200	21.22	-0.05	-0.24	21.12	21.355	21.12	4899376
1780612800	21.27	0.1	0.47	21.36	21.47	21.235	6905439
1780526400	21.17	-0.13	-0.61	21.24	21.4	21.07	6257765
1780440000	21.3	-0.21	-0.98	21.5	21.69	21.225	8432544
1780353600	21.51	-0.34	-1.56	21.54	21.895	21.47	7175347
1780094400	21.85	0.25	1.16	21.6	21.9	21.53	24427131
1780008000	21.6	-0.06	-0.28	21.59	21.73	21.51	8175417
1779921600	21.66	0.05	0.23	21.67	21.83	21.63	8097146
1779835200	21.61	0.16	0.75	21.54	21.675	21.44	7677260
1779489600	21.45	-0.18	-0.83	21.67	21.78	21.395	4824134
1779403200	21.63	0.07	0.32	21.44	21.64	21.29	3813220
1779316800	21.56	0.28	1.32	21.31	21.7	21.185	5097634
1779230400	21.28	-0.27	-1.25	21.45	21.52	21.2001	4785931
1779144000	21.55	-0.13	-0.60	21.82	21.865	21.54	5573476
1778884800	21.68	-0.31	-1.41	21.8	21.85	21.5901	6478607
1778798400	21.99	-0.17	-0.77	22.25	22.39	21.99	5135362
1778712000	22.16	-0.14	-0.63	22.25	22.425	22.155	5898766
1778625600	22.3	-0.14	-0.62	22.4	22.6	22.215	5607436
1778539200	22.44	-0.17	-0.75	22.61	22.64	22.39	4928615
1778280000	22.61	0.23	1.03	22.45	22.6561	22.4303	4404776
1778193600	22.38	-0.16	-0.71	22.52	22.5991	22.2	5018106
1778107200	22.54	0.16	0.71	22.58	22.66	22.45	4283687
1778020800	22.38	0.03	0.13	22.39	22.57	22.3	4471605
1777934400	22.35	-0.47	-2.06	22.7	22.7	22.33	5527428
1777675200	22.82	-0.08	-0.35	22.93	22.965	22.73	3982044
1777588800	22.9	0.36	1.60	22.71	22.99	22.66	7188890
1777502400	22.54	-0.29	-1.27	22.75	22.825	22.42	5492833
1777416000	22.83	-0.01	-0.04	22.87	22.93	22.71273	4034132
1777329600	22.84	0.09	0.40	22.75	23.01	22.74	5336185
1777070400	22.75	0.32	1.43	22.49	22.86	22.36	5342189
1776984000	22.43	-0.2	-0.88	22.58	22.65	22.375	4346516
1776897600	22.63	0.03	0.13	22.95	23	22.415	7988295
1776811200	22.6	-0.05	-0.22	22.68	22.98	22.485	7019716
1776724800	22.65	-0.15	-0.66	22.65	22.67	22.36	4895510
1776465600	22.8	0.66	2.98	22.29	22.81	22.29	5508246
1776379200	22.14	-0.5	-2.21	22.63	22.64	22.09	5713323
1776292800	22.64	0.24	1.07	22.42	22.7	22.26	5012721
1776206400	22.4	0.18	0.81	22.28	22.42	22.21	3946502
1776120000	22.22	0.08	0.36	22.03	22.22	21.8199	5181889
1775860800	22.14	0.04	0.18	22.1	22.19	21.95	4360533
1775774400	22.1	0.3	1.38	21.76	22.16	21.74	5120409
1775688000	21.8	0.57	2.68	21.8	21.89	21.645	7839386
1775601600	21.23	-0.19	-0.89	21.34	21.495	21.19	4992004
1775515200	21.42	0.05	0.23	21.33	21.61	21.25	5127452
1775169600	21.37	0.24	1.14	20.83	21.395	20.7	6133909
1775083200	21.13	-0.02	-0.09	21.08	21.286	21.0604	6903154
1774996800	21.15	-0.11	-0.52	20.78	21.185	20.685	10760909
1774910400	21.26	0.49	2.36	21.07	21.475	20.88	9015201
1774651200	20.77	-0.29	-1.38	20.89	21.0597	20.675	8114636
1774564800	21.06	-0.35	-1.63	21.26	21.35	20.98	8973706
1774478400	21.41	0.33	1.57	21.31	21.54	21.2339	7559110
1774392000	21.08	-0.15	-0.71	21.12	21.435	20.98	9630391
1774305600	21.23	0.44	2.12	21.08	21.5774	21.02	12391850
1774046400	20.79	-1.14	-5.20	21.9	21.97	20.62	33005373