Dynex Capital Inc【DYT1】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.11	-0.913242009132	12.045	12.13	11.745	1033	11.8129483	DE
4	0.92	8.352246936	11.015	12.13	11.015	1181	11.7828765	DE
12	0.5	4.372540446	11.435	12.13	11.015	988	11.5837925	DE
26	0.525	4.60122699387	11.41	12.13	10.75	758	11.45258462	DE
52	1.035	9.49541284404	10.9	12.13	10.75	637	11.44127004	DE
156	0.035	0.294117647059	11.9	12.5	9	580	11.35823969	DE
260	0.035	0.294117647059	11.9	12.5	9	580	11.35823969	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732915620	11.955	-0.01	-0.04	11.745	11.955	11.745	551
1732829220	11.96	0.2	1.66	11.765	11.96	11.765	309
1732742820	11.765	-0.2	-1.63	11.915	11.935	11.765	3251
1732656420	11.96	0.18	1.48	11.805	11.96	11.805	352
1732570020	11.785	-0.17	-1.42	12.045	12.045	11.745	701
1732310820	11.955	-0.02	-0.17	11.95	11.97	11.765	736
1732224420	11.975	0.16	1.35	11.675	11.975	11.675	1335
1732138020	11.815	-0.07	-0.59	11.96	11.96	11.745	1265
1732051620	11.885	0.03	0.25	12.04	12.04	11.735	2329
1731965220	11.855	0.08	0.68	11.86	11.97	11.755	3634
1731705960	11.775	0.07	0.60	11.765	11.87	11.645	821
1731619560	11.705	-0.1	-0.81	11.845	11.845	11.705	1840
1731533160	11.8	0.28	2.39	11.505	11.8	11.505	450
1731446820	11.525	-0.35	-2.91	11.66	11.82	11.525	553
1731360420	11.87	0	0.04	11.745	12.055	11.745	2040
1731101220	11.865	0.25	2.15	11.67	11.865	11.655	623
1731014760	11.615	0.11	0.91	11.6	11.615	11.595	719
1730928360	11.51	0.29	2.54	11.615	11.62	11.305	981
1730841960	11.225	0.01	0.13	11.22	11.285	11.22	526
1730755560	11.21	-0.15	-1.32	11.015	11.32	11.015	596
1730496360	11.36	0.01	0.13	11.42	11.42	11.15	1380
1730409960	11.345	-0.24	-2.03	11.43	11.43	11.345	70
1730323560	11.58	0.31	2.71	11.59	11.59	11.25	373
1730237160	11.275	-0.11	-0.92	11.58	11.58	11.275	663
1730150760	11.38	-0.29	-2.49	11.63	11.63	11.38	2355
1729888020	11.67	0	0.00	11.68	11.7	11.545	2266
1729801560	11.67	0.09	0.78	11.56	11.75	11.56	401
1729715160	11.58	-0.01	-0.04	11.625	11.775	11.58	1146
1729628760	11.585	-0.08	-0.69	11.77	11.77	11.565	2506
1729542360	11.665	-0.1	-0.81	11.42	11.89	11.3	2684
1729283160	11.76	0.03	0.26	11.735	11.76	11.735	345
1729196760	11.73	0.13	1.12	11.485	11.735	11.485	359
1729110360	11.6	0.17	1.49	11.49	11.6	11.275	238
1729023960	11.43	0.06	0.57	11.43	11.43	11.43	19
1728937620	11.365	0.23	2.11	11.315	11.365	11.315	220
1728678360	11.13	-0.19	-1.63	11.26	11.265	11.13	335
1728591960	11.315	0.04	0.31	11.265	11.315	11.265	270
1728505560	11.28	0.19	1.76	11.255	11.28	11.21	718
1728419160	11.085	0.02	0.18	11.1	11.1	11.085	145
1728332760	11.065	-0.18	-1.60	11.23	11.24	11.03	1459
1728073560	11.245	0.01	0.13	11.29	11.46	11.13	1892
1727987220	11.23	0	0.00	11.27	11.27	11.23	2519
1727900820	11.23	-0.06	-0.53	11.165	11.23	11.165	1322
1727814420	11.29	-0.03	-0.22	11.565	11.565	11.29	232
1727728020	11.315	0	0.04	11.305	11.315	11.305	1260
1727468760	11.31	0	0.00	11.31	11.31	11.31	0
1727382360	11.31	-0.03	-0.26	11.31	11.31	11.31	15
1727295960	11.34	0	0.00	11.34	11.34	11.34	0
1727209560	11.34	0.02	0.18	11.265	11.34	11.115	113
1727123160	11.32	-0.31	-2.67	11.59	11.59	11.32	31
1726864020	11.63	-0.1	-0.81	11.68	11.68	11.63	3556
1726777560	11.725	0.2	1.69	11.625	11.725	11.625	58
1726691220	11.53	0.06	0.52	11.675	11.775	11.53	950
1726604760	11.47	-0.04	-0.30	11.7	11.7	11.47	699
1726518420	11.505	0.02	0.13	11.58	11.58	11.37	594
1726259160	11.49	0.12	1.06	11.45	11.49	11.45	230
1726172760	11.37	-0.02	-0.13	11.37	11.37	11.37	50
1726086360	11.385	-0.08	-0.65	11.265	11.45	11.265	1672
1725999960	11.46	0.22	1.96	11.175	11.46	11.175	371
1725913620	11.24	-0.01	-0.09	11.435	11.44	11.225	197
1725654360	11.25	-0.04	-0.31	11.25	11.25	11.25	900
1725567960	11.285	-0.06	-0.53	11.335	11.335	11.285	79
1725481560	11.345	0.06	0.49	11.345	11.345	11.345	100
1725395160	11.29	-0.19	-1.66	11.275	11.29	11.22	165
1725308760	11.48	0.08	0.66	11.475	11.49	11.475	382