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	0.7455	3.35056179775	22.25	22.9988	22.09	9476512	22.48362655	CS
4	1.4555	6.75719591458	21.54	22.9988	20.88	8256667	21.96449568	CS
12	1.6655	7.80825128926	21.33	23.01	20.88	6716049	22.06521451	CS
26	-0.2245	-0.966838931955	23.22	24.52	20.62	7680123	22.39196504	CS
52	4.1955	22.3164893617	18.8	24.52	18.64	7421887	21.82898208	CS
156	3.0055	15.0350175088	19.99	24.52	14.5201	6038205	20.41879512	CS
260	13.9655	154.656699889	9.03	27.18	5.45	10816147	12.74398947	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
1782513600	22.95	0.39	1.73	22.56	22.97	22.505	12853834
1782427200	22.56	0.25	1.12	22.36	22.58	22.27	7264519
1782340800	22.31	0.04	0.18	22.4	22.525	22.24	9062327
1782254400	22.27	0.11	0.50	22.16	22.33	22.09	8314264
1782168000	22.16	-0.05	-0.23	22.25	22.41	22.11	9887616
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	6258226
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	5134981
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