AGNCインベストメント【AGNC】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 10.85 (24/09/19)
52週安値 7.85 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/27 | 9.34 | 9.37 | 9.20 | 9.28 | -0.04 | -0.43 | 27,927,334 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/26 | 9.27 | 9.33 | 9.22 | 9.32 | +0.09 | +0.98 | 20,267,958 |
25/06/25 | 9.31 | 9.35 | 9.23 | 9.23 | -0.08 | -0.86 | 19,304,881 |
25/06/24 | 9.26 | 9.35 | 9.24 | 9.31 | +0.11 | +1.20 | 24,780,101 |
25/06/23 | 9.25 | 9.26 | 9.05 | 9.20 | -0.04 | -0.43 | 34,293,563 |
25/06/20 | 9.30 | 9.33 | 9.24 | 9.24 | -0.02 | -0.22 | 32,344,765 |
25/06/18 | 9.19 | 9.35 | 9.17 | 9.26 | +0.07 | +0.76 | 23,940,265 |
25/06/17 | 9.33 | 9.34 | 9.17 | 9.19 | -0.14 | -1.50 | 24,040,953 |
25/06/16 | 9.36 | 9.45 | 9.32 | 9.33 | +0.03 | +0.32 | 16,685,906 |
25/06/13 | 9.35 | 9.41 | 9.27 | 9.30 | -0.10 | -1.06 | 23,757,975 |
25/06/12 | 9.30 | 9.42 | 9.28 | 9.40 | +0.08 | +0.86 | 17,601,148 |
25/06/11 | 9.40 | 9.44 | 9.28 | 9.32 | -0.01 | -0.11 | 22,280,763 |
25/06/10 | 9.26 | 9.34 | 9.25 | 9.33 | +0.12 | +1.30 | 19,759,932 |
25/06/09 | 9.15 | 9.27 | 9.12 | 9.21 | +0.09 | +0.99 | 25,371,158 |
25/06/06 | 9.08 | 9.15 | 9.07 | 9.12 | +0.08 | +0.88 | 19,623,223 |
25/06/05 | 9.04 | 9.13 | 9.01 | 9.04 | 0.00 | ー | 24,995,434 |
25/06/04 | 9.00 | 9.06 | 8.93 | 9.04 | +0.05 | +0.56 | 22,685,378 |
25/06/03 | 8.83 | 9.04 | 8.80 | 8.99 | +0.16 | +1.81 | 31,225,356 |
25/06/02 | 8.90 | 8.92 | 8.80 | 8.83 | -0.11 | -1.23 | 24,277,925 |
25/05/30 | 8.97 | 8.99 | 8.85 | 8.94 | -0.17 | -1.87 | 36,726,112 |
25/05/29 | 9.14 | 9.18 | 9.04 | 9.11 | +0.03 | +0.33 | 35,162,002 |
25/05/28 | 9.00 | 9.16 | 8.99 | 9.08 | +0.10 | +1.11 | 31,598,003 |
25/05/27 | 8.94 | 8.99 | 8.83 | 8.98 | +0.14 | +1.58 | 29,755,388 |
25/05/23 | 8.76 | 8.89 | 8.72 | 8.84 | +0.03 | +0.34 | 36,904,727 |
25/05/22 | 8.76 | 8.88 | 8.65 | 8.81 | +0.01 | +0.11 | 48,796,903 |
25/05/21 | 9.16 | 9.16 | 8.80 | 8.80 | -0.39 | -4.24 | 47,352,900 |
25/05/20 | 9.12 | 9.26 | 9.12 | 9.19 | +0.04 | +0.44 | 22,923,086 |
25/05/19 | 9.02 | 9.16 | 8.99 | 9.15 | -0.03 | -0.33 | 25,922,856 |
25/05/16 | 9.10 | 9.21 | 9.08 | 9.18 | +0.10 | +1.10 | 13,987,225 |
25/05/15 | 8.97 | 9.09 | 8.91 | 9.08 | +0.12 | +1.34 | 21,036,717 |
25/05/14 | 9.10 | 9.10 | 8.86 | 8.96 | -0.11 | -1.21 | 37,607,704 |