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	0.165	0.854922279793	19.3	19.54	19.03	1576	19.33733522	DE
4	0.795	4.25816818425	18.67	19.54	18.13	2303	18.62654538	DE
12	1.247	6.8448786914	18.218	19.64	18.1	2025	18.80043083	DE
26	-0.065	-0.332821300563	19.53	20.945	17.882	2569	19.34028856	DE
52	2.749	16.4453218473	16.716	20.945	15.892	2621	18.64784544	DE
156	0.865	4.65053763441	18.6	21.28	13.93	2123	18.24200074	DE
260	0.865	4.65053763441	18.6	21.28	13.93	2123	18.24200074	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
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
1775852700	18.875	0	0.03	18.985	18.985	18.85	245
1775766300	18.87	0.31	1.64	18.715	18.87	18.67	1555
1775679900	18.565	0.22	1.20	18.36	18.695	18.36	1564
1775593500	18.345	-0.2	-1.05	18.66	18.72	18.345	1492
1775161500	18.54	0.21	1.12	18.206	18.54	18.149999	1172
1775075100	18.334	0.02	0.10	18.367999	18.388	18.256	1288
1774988700	18.316	-0.18	-0.99	18.297999	18.316	18.1	519
1774902300	18.5	0.48	2.66	18.218	18.745999	18.111999	15043
1774646700	18.02	-0.26	-1.40	18.386	18.386	18.02	1892
1774560300	18.276	-0.38	-2.06	18.55	18.623999	18.206	2635
1774473900	18.66	0.44	2.41	18.373999	18.66	18.306	1214
1774387500	18.22	-0.17	-0.92	18.431999	18.438	18.218	2345
1774301100	18.39	0.45	2.50	17.91	18.584	17.882	2442