Annaly Capital Management Inc【AAYA】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	1.21273370389	19.79	20.14	19.735	1734	19.99029691	DE
4	0.73	3.78238341969	19.3	20.32	19.03	3041	19.73026783	DE
12	0.74	3.83618455158	19.29	20.32	18.13	2358	19.21108553	DE
26	0.248	1.25366494793	19.782	20.945	17.882	2522	19.3503539	DE
52	3.116	18.42260849	16.914	20.945	16.666	2614	18.91790769	DE
156	1.43	7.68817204301	18.6	38.385	13.93	2156	18.28588144	DE
260	1.43	7.68817204301	18.6	38.385	13.93	2156	18.28588144	DE

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
1783715100	20.07	0.3	1.49	19.98	20.07	19.82	397
1783628700	19.774999	-0.06	-0.30	19.809999	19.809999	19.774999	220
1783542300	19.835	-0.17	-0.83	19.855	19.875	19.735	975
1783455900	20	-0.04	-0.20	20.04	20.14	20	4619
1783369500	20.04	0.3	1.52	19.79	20.04	19.78	2461
1783110300	19.739999	0.14	0.74	19.785	19.785	19.505	1371
1783023900	19.595	-0.01	-0.05	19.399999	19.665	19.399999	4656
1782937500	19.605	-0.07	-0.36	19.649999	19.68	19.434999	5710
1782851100	19.675	-0.38	-1.87	19.815	19.829999	19.605	2794
1782764700	20.05	0.03	0.15	20.32	20.32	19.864999	5017
1782505500	20.02	0.17	0.86	19.645	20.14	19.645	9417
1782419100	19.85	0.15	0.76	19.52	19.88	19.52	3898
1782332700	19.7	0.15	0.74	19.69	19.829999	19.64	2789
1782246300	19.555	0.15	0.75	19.475	19.655	19.335	2572
1782159900	19.41	-0.03	-0.15	19.25	19.585	19.25	6049
1781900700	19.44	0.05	0.26	19.485	19.485	19.44	518
1781814300	19.39	0.19	0.96	19.51	19.54	19.38	2677
1781727900	19.204999	-0.2	-1.01	19.495	19.495	19.204999	1404
1781641500	19.399999	0.13	0.70	19.3	19.485	19.114999	1695
1781555100	19.265	0.27	1.39	19.3	19.39	19.03	1584
1781295900	19	-0.1	-0.52	19.024999	19.13	18.87	2044
1781209500	19.1	0.3	1.57	18.875	19.149999	18.785	3057
1781123100	18.805	0.07	0.35	18.805	18.805	18.655	877
1781036700	18.739999	0.61	3.36	18.315	18.739999	18.309999	1035
1780950300	18.13	-0.32	-1.71	18.5	18.555	18.13	2423
1780691100	18.445	0.07	0.38	18.38	18.475	18.3	1703
1780604700	18.375	0.17	0.93	18.215	18.44	18.215	1785
1780518300	18.204999	-0.1	-0.52	18.25	18.52	18.204999	8525
1780431900	18.3	-0.27	-1.45	18.55	18.625	18.3	6092
1780345500	18.57	-0.06	-0.32	18.87	18.87	18.524999	1666
1780086300	18.63	0.13	0.70	18.66	18.68	18.5	1472
1779999900	18.5	-0.1	-0.54	18.75	18.855	18.5	3396
1779913500	18.6	-0.03	-0.13	18.735	18.815	18.57	2520
1779827100	18.625	-0.07	-0.35	18.57	18.649999	18.505	842
1779740700	18.69	0.14	0.73	18.67	18.774999	18.67	743
1779481500	18.555	-0.08	-0.40	18.585	18.785	18.5	811
1779395100	18.63	-0.01	-0.05	18.63	18.645	18.465	2168
1779308700	18.64	0.16	0.89	18.305	18.64	18.305	665
1779222300	18.475	-0.04	-0.22	18.625	18.635	18.329999	1156
1779135900	18.515	-0.2	-1.07	18.7	18.78	18.5	1950
1778876700	18.715	-0.3	-1.58	19.105	19.105	18.649999	2129
1778790300	19.015	-0.13	-0.65	18.97	19.085	18.93	2035
1778703900	19.14	0.04	0.21	19.005	19.14	19.005	909
1778617500	19.1	0.04	0.18	19.149999	19.235	18.97	3976
1778531100	19.065	-0.16	-0.83	19.079999	19.285	19.065	1211
1778271900	19.225	0.24	1.24	19.2	19.225	19.149999	320
1778185500	18.989999	-0.13	-0.65	19.3	19.3	18.98	897
1778099100	19.114999	-0.17	-0.88	19.27	19.305	19.09	1244
1778012700	19.285	0.14	0.73	19.145	19.32	19.14	1493
1777926300	19.145	-0.38	-1.92	19.5	19.62	19.145	1294
1777580700	19.52	0.19	0.98	19.265	19.52	19.265	955
1777494300	19.329999	-0.18	-0.92	19.425	19.545	19.329999	2335
1777407900	19.51	-0.06	-0.31	19.614999	19.64	19.425	1722
1777321500	19.57	0.07	0.38	19.41	19.57	19.23	3422
1777062300	19.495	0.22	1.14	19.29	19.495	19.27	793
1776975900	19.274999	-0.03	-0.13	19.32	19.434999	19.23	766
1776889500	19.3	0.02	0.08	19.32	19.485	19.295	2795
1776803100	19.285	0.06	0.31	19.28	19.47	19.225	3949
1776716700	19.225	-0.05	-0.23	19.29	19.345	19.14	1142
1776457500	19.27	0.32	1.66	18.95	19.27	18.815	1867
1776371100	18.954999	-0.29	-1.51	19.34	19.34	18.94	1322
1776284700	19.245	0.25	1.32	19.07	19.245	19.059999	783
1776198300	18.995	0.16	0.82	18.93	18.995	18.78	1697
1776111900	18.84	-0.04	-0.19	18.93	18.934999	18.73	657