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	0.26	2.29479258605	11.33	11.61	11.2	2653	11.50966378	DE
4	0.36	3.20569902048	11.23	11.89	11.01	7810	11.22056884	DE
12	0.51	4.60288808664	11.08	11.95	10.9	8569	11.31325236	DE
26	-0.355	-2.9719547928	11.945	13	10.49	6975	11.5115153	DE
52	1.12	10.6972301815	10.47	13	10.005	6106	11.35177548	DE
156	-0.31	-2.60504201681	11.9	13.77	9	3104	11.39856363	DE
260	-0.31	-2.60504201681	11.9	13.77	9	3104	11.39856363	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
1782764700	11.41	-0.18	-1.55	11.59	11.59	11.41	4323
1782505500	11.59	0.08	0.70	11.4	11.61	11.39	6579
1782419100	11.51	0.04	0.35	11.45	11.6	11.45	1049
1782332700	11.47	0.08	0.70	11.36	11.57	11.36	740
1782246300	11.39	0.11	0.98	11.33	11.39	11.2	574
1782159900	11.28	-0.23	-2.00	11.4	11.4	11.21	1758
1781900700	11.51	0.08	0.70	11.43	11.89	11.33	10228
1781814300	11.43	0.06	0.53	11.55	11.56	11.4	1926
1781727900	11.37	-0.02	-0.18	11.5	11.5	11.28	8344
1781641500	11.39	0.02	0.18	11.43	11.45	11.28	8983
1781555100	11.37	0.17	1.52	11.35	11.4	11.13	13801
1781295900	11.2	0.03	0.27	11.26	11.3	11.15	6851
1781209500	11.17	0.08	0.72	11.25	11.26	11.07	13284
1781123100	11.09	-0.13	-1.16	11.31	11.31	11.09	931
1781036700	11.22	0.16	1.45	11.01	11.22	11.01	1720
1780950300	11.06	-0.08	-0.72	11.01	11.3	11.01	11217
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