Dynex Capital Inc【DYT1】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	-0.13	-1.15044247788	11.3	11.35	11.01	13981	11.07267949	DE
4	-0.29	-2.53054101222	11.46	11.9	10.9	14441	11.23221079	DE
12	-0.335	-2.91177748805	11.505	11.95	10.49	8895	11.2593769	DE
26	-0.895	-7.41815167841	12.065	13	10.49	7168	11.56656687	DE
52	0.53	4.98120300752	10.64	13	10.005	5838	11.34012043	DE
156	-0.73	-6.13445378151	11.9	13.77	9	3038	11.40260374	DE
260	-0.73	-6.13445378151	11.9	13.77	9	3038	11.40260374	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	11.14	-0.12	-1.07	11.09	11.29	11.04	3558
1780604700	11.26	0.25	2.27	11.13	11.26	11.08	3423
1780518300	11.01	-0.05	-0.45	11.1	11.2	11.01	2173
1780431900	11.06	-0.02	-0.18	11.23	11.28	11.02	54734
1780345500	11.08	-0.11	-0.98	11.13	11.35	11.08	8494
1780086300	11.19	0.03	0.27	11.3	11.33	11.19	1081
1779999900	11.16	-0.12	-1.06	11.34	11.34	11.16	4029
1779913500	11.28	0.13	1.17	11.29	11.31	11.26	744
1779827100	11.15	-0.11	-0.98	11.24	11.24	11	2037
1779740700	11.26	0.3	2.74	11.16	11.36	11.15	1853
1779481500	10.96	-0.13	-1.17	11.11	11.24	10.94	12445
1779395100	11.09	-0.01	-0.09	11.01	11.1	10.9	15901
1779308700	11.1	0.01	0.09	11.17	11.26	11.01	13949
1779222300	11.09	-0.09	-0.81	11.29	11.32	11.03	4236
1779135900	11.18	-0.01	-0.09	11.19	11.27	11.08	4131
1778876700	11.19	-0.16	-1.41	11.5	11.5	11.11	14583
1778790300	11.35	0.01	0.09	11.4	11.4	11.29	496
1778703900	11.34	-0.03	-0.26	11.44	11.53	11.26	4460
1778617500	11.37	-0.02	-0.18	11.5	11.9	11.26	116879
1778531100	11.39	-0.01	-0.09	11.31	11.5	11.31	8231
1778271900	11.4	0.12	1.06	11.46	11.51	11.26	14945
1778185500	11.28	-0.12	-1.05	11.52	11.66	11.28	4967
1778099100	11.4	-0.02	-0.18	11.5	11.6	11.32	8763
1778012700	11.42	0.02	0.18	11.47	11.49	11.32	693
1777926300	11.4	-0.32	-2.73	11.51	11.73	11.35	11566
1777580700	11.72	0.1	0.86	11.63	11.78	11.63	2280
1777494300	11.62	-0.16	-1.36	11.66	11.81	11.47	8301
1777407900	11.78	-0.02	-0.17	11.75	11.89	11.63	3399
1777321500	11.8	0.06	0.51	11.61	11.85	11.61	6769
1777062300	11.74	0.13	1.12	11.48	11.74	11.48	816
1776975900	11.61	-0.21	-1.78	11.71	11.75	11.61	10896
1776889500	11.82	0.05	0.42	11.8	11.95	11.77	7781
1776803100	11.77	0.22	1.90	11.56	11.9	11.56	9373
1776716700	11.55	0	0.00	11.59	11.59	11.23	5692
1776457500	11.55	0.3	2.67	11.4	11.55	11.18	8895
1776371100	11.25	-0.14	-1.23	11.5	11.54	11.25	2976
1776284700	11.39	0.19	1.70	11.32	11.5	11.16	8717
1776198300	11.2	0.06	0.54	11.05	11.29	11.05	1125
1776111900	11.14	-0.11	-0.98	11.44	11.44	11.02	2863
1775852700	11.25	-0.05	-0.44	11.41	11.5	11.16	4286
1775766300	11.3	0.05	0.44	11.28	11.35	11.24	3519
1775679900	11.25	0.24	2.18	11.39	11.39	11.13	2245
1775593500	11.01	-0.05	-0.41	11.08	11.3	11.01	4957
1775161500	11.055	0	0.05	11.15	11.16	11	6110
1775075100	11.05	0.03	0.27	11.195	11.245	11.005	6168
1774988700	11.02	-0.03	-0.27	10.85	11.03	10.85	11583
1774902300	11.05	0.31	2.89	10.745	11.05	10.654999	1947
1774646700	10.74	-0.08	-0.69	10.865	10.865	10.585	7419
1774560300	10.815	-0.34	-3.00	11.12	11.23	10.785	4510
1774473900	11.15	0.35	3.19	10.95	11.15	10.69	4165
1774387500	10.805	0.02	0.14	10.815	10.85	10.605	5024
1774301100	10.79	0.02	0.19	10.73	10.895	10.49	15068
1774041900	10.77	-0.51	-4.48	11.355	11.395	10.654999	11265
1773955500	11.275	-0.03	-0.22	11.3	11.405	11.275	3999
1773869100	11.3	-0.35	-2.96	11.68	11.68	11.3	4054
1773782700	11.645	0.15	1.26	11.525	11.645	11.325	6094
1773696300	11.5	-0.02	-0.13	11.37	11.615	11.37	3881
1773437100	11.515	-0.17	-1.45	11.505	11.745	11.5	6039
1773350700	11.685	-0.03	-0.21	11.62	11.77	11.58	7683
1773264300	11.71	-0.09	-0.72	11.595	11.85	11.575	827
1773177900	11.795	0.3	2.57	11.64	11.81	11.4	2390
1773091500	11.5	-0.16	-1.37	11.715	11.715	11.145	8327