Dynex Capital Inc. Common Stockのデータ

Dynex Capital Inc. Common Stockの基本情報

名前 Dynex Capital Inc. Common Stock
ティッカー DX
国 United States
上場年 nan
セクター Consumer Services

Dynex Capital Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.15 18.64 18.7 18.97 753500.0 18.97
2021-02-12 18.72 18.44 18.57 18.58 374700.0 18.58
2021-02-11 18.68 18.3 18.41 18.51 244300.0 18.51
2021-02-10 18.64 18.35 18.49 18.43 338700.0 18.43
2021-02-09 18.5 18.23 18.38 18.48 351500.0 18.48
2021-02-08 18.64 18.18 18.5 18.38 525000.0 18.38
2021-02-05 18.48 17.99 18.09 18.45 681000.0 18.45
2021-02-04 18.29 17.85 18.02 18.0 774300.0 18.0
2021-02-03 18.13 17.78 18.0 17.81 635200.0 17.81
2021-02-02 18.02 17.71 17.9 18.02 515400.0 18.02
2021-02-01 18.14 17.52 18.14 17.78 1004800.0 17.78
2021-01-29 18.29 18.03 18.16 18.05 1872100.0 18.05
2021-01-28 18.93 18.45 18.52 18.75 602700.0 18.75
2021-01-27 18.61 18.17 18.45 18.45 422600.0 18.45
2021-01-26 18.68 18.47 18.59 18.6 340100.0 18.6
2021-01-25 18.72 18.21 18.31 18.48 246300.0 18.48
2021-01-22 18.46 18.17 18.34 18.43 386100.0 18.43
2021-01-21 18.73 18.36 18.45 18.6 415400.0 18.47
2021-01-20 18.46 18.04 18.07 18.46 298400.0 18.33
2021-01-19 18.12 17.85 18.02 18.07 319600.0 17.94
2021-01-15 18.04 17.69 17.79 17.92 247000.0 17.79
2021-01-14 17.92 17.6 17.69 17.8 256900.0 17.68
2021-01-13 17.67 17.49 17.65 17.59 152900.0 17.47
2021-01-12 17.63 17.45 17.57 17.6 222300.0 17.48
2021-01-11 17.8 17.49 17.68 17.53 246500.0 17.41
2021-01-08 17.68 17.45 17.67 17.68 203900.0 17.56
2021-01-07 17.78 17.41 17.56 17.64 236900.0 17.52
2021-01-06 17.71 17.39 17.49 17.52 345600.0 17.4
2021-01-05 17.67 17.28 17.55 17.35 434100.0 17.23
2021-01-04 17.9 17.42 17.86 17.58 413200.0 17.46
2020-12-31 17.82 17.53 17.58 17.8 185600.0 17.68
2020-12-30 17.78 17.42 17.5 17.56 224800.0 17.44
2020-12-29 17.74 17.42 17.67 17.5 232100.0 17.38
2020-12-28 18.02 17.64 17.82 17.65 223900.0 17.53
2020-12-24 17.88 17.58 17.82 17.72 91900.0 17.6
2020-12-23 18.0 17.59 17.66 17.81 219700.0 17.69
2020-12-22 17.76 17.51 17.76 17.62 310600.0 17.5
2020-12-21 17.99 17.58 17.9 17.75 412300.0 17.63
2020-12-18 18.12 17.76 17.93 17.97 1328500.0 17.84
2020-12-17 18.21 18.04 18.13 18.15 362700.0 17.89
2020-12-16 18.4 18.04 18.4 18.1 335300.0 17.84
2020-12-15 18.41 18.18 18.3 18.35 301900.0 18.09
2020-12-14 18.23 18.06 18.16 18.2 307200.0 17.94
2020-12-11 18.17 17.97 18.1 18.09 202400.0 17.83
2020-12-10 18.23 17.88 18.23 18.13 297800.0 17.87
2020-12-09 18.35 17.94 18.28 18.08 385700.0 17.83
2020-12-08 18.21 17.85 17.98 18.17 305400.0 17.91
2020-12-07 18.06 17.75 18.05 17.83 291400.0 17.58
2020-12-04 18.04 17.83 17.85 18.03 297200.0 17.78
2020-12-03 17.87 17.68 17.8 17.83 193300.0 17.58
2020-12-02 17.89 17.65 17.7 17.75 248000.0 17.5
2020-12-01 18.03 17.62 17.82 17.7 307200.0 17.45
2020-11-30 17.91 17.51 17.9 17.61 491400.0 17.36
2020-11-27 18.0 17.69 17.84 17.92 101700.0 17.67
2020-11-25 18.11 17.7 18.11 17.78 231000.0 17.53
2020-11-24 18.12 17.76 18.0 17.98 338700.0 17.73
2020-11-23 17.87 17.57 17.65 17.59 296300.0 17.34
2020-11-20 17.9 17.52 17.57 17.56 264000.0 17.31
2020-11-19 17.7 17.18 17.7 17.61 472000.0 17.36
2020-11-18 18.37 17.77 18.16 17.77 477800.0 17.39
2020-11-17 18.07 17.78 17.8 17.94 360400.0 17.56
2020-11-16 18.15 17.71 17.88 17.94 439700.0 17.56
2020-11-13 17.78 17.49 17.49 17.67 227400.0 17.29
2020-11-12 17.54 17.2 17.54 17.39 226100.0 17.02
2020-11-11 17.83 17.27 17.82 17.63 277200.0 17.25
2020-11-10 18.05 17.03 17.05 17.82 482600.0 17.44
2020-11-09 17.42 16.9 17.12 16.9 503300.0 16.54
2020-11-06 16.9 16.66 16.77 16.74 274300.0 16.38
2020-11-05 16.85 16.65 16.7 16.71 210800.0 16.35
2020-11-04 16.92 16.4 16.67 16.64 172900.0 16.29
2020-11-03 16.88 16.53 16.85 16.66 207900.0 16.3
2020-11-02 16.72 16.43 16.63 16.71 207900.0 16.35
2020-10-30 16.94 16.28 16.8 16.38 391200.0 16.03
2020-10-29 16.93 16.36 16.62 16.84 631600.0 16.48
2020-10-28 16.66 16.0 16.08 16.54 721700.0 16.19
2020-10-27 16.12 15.75 15.84 16.0 294400.0 15.66
2020-10-26 15.92 15.49 15.9 15.77 291200.0 15.43
2020-10-23 16.18 15.85 15.97 16.02 272500.0 15.68
2020-10-22 15.99 15.76 15.87 15.89 204800.0 15.55
2020-10-21 16.05 15.78 15.95 15.93 243000.0 15.46
2020-10-20 16.15 15.9 16.04 15.92 261500.0 15.45
2020-10-19 16.2 15.93 16.2 15.94 304200.0 15.47
2020-10-16 16.11 15.86 15.94 16.01 156800.0 15.54
2020-10-15 16.12 15.91 16.03 15.98 176700.0 15.51
2020-10-14 16.16 15.96 16.0 16.11 309000.0 15.64
2020-10-13 16.1 15.94 15.98 16.02 132700.0 15.55
2020-10-12 16.14 15.92 16.08 16.07 157600.0 15.6
2020-10-09 16.4 16.03 16.39 16.09 226300.0 15.62
2020-10-08 16.35 15.86 15.88 16.27 336900.0 15.79
2020-10-07 15.87 15.65 15.8 15.78 237400.0 15.32
2020-10-06 16.06 15.64 15.75 15.67 259000.0 15.21
2020-10-05 15.78 15.59 15.64 15.72 189600.0 15.26
2020-10-02 15.65 14.98 14.98 15.6 308900.0 15.14
2020-10-01 15.29 15.03 15.24 15.29 251000.0 14.84
2020-09-30 15.43 15.13 15.2 15.21 188000.0 14.76
2020-09-29 15.66 15.08 15.62 15.2 267100.0 14.75
2020-09-28 15.79 15.32 15.32 15.61 313400.0 15.15
2020-09-25 15.31 14.99 15.06 15.27 245000.0 14.82
2020-09-24 15.36 14.52 15.29 15.13 869200.0 14.69
2020-09-23 15.88 15.35 15.74 15.36 630800.0 14.91
2020-09-22 16.02 15.72 15.94 15.79 314300.0 15.2
2020-09-21 16.1 15.69 16.1 15.83 467300.0 15.24
2020-09-18 16.32 15.94 16.1 16.28 934700.0 15.67
2020-09-17 16.23 15.78 15.97 15.98 401400.0 15.38
2020-09-16 16.15 15.79 15.84 16.06 248200.0 15.46
2020-09-15 15.93 15.7 15.78 15.76 165000.0 15.17
2020-09-14 15.77 15.23 15.4 15.74 369700.0 15.15
2020-09-11 15.53 15.04 15.5 15.22 554500.0 14.65
2020-09-10 15.78 15.45 15.78 15.48 365300.0 14.9
2020-09-09 15.96 15.72 15.73 15.74 234600.0 15.15
2020-09-08 15.79 15.23 15.46 15.6 322300.0 15.02
2020-09-04 15.69 15.08 15.52 15.49 279200.0 14.91
2020-09-03 15.84 15.43 15.76 15.49 210000.0 14.91
2020-09-02 15.94 15.61 15.91 15.76 203400.0 15.17
2020-09-01 16.02 15.75 15.89 15.87 182100.0 15.28
2020-08-31 15.98 15.7 15.98 15.84 273300.0 15.25
2020-08-28 16.02 15.71 15.83 15.98 252600.0 15.38
2020-08-27 16.08 15.56 15.81 15.74 264400.0 15.15
2020-08-26 16.02 15.85 16.02 15.92 236800.0 15.33
2020-08-25 16.29 15.68 16.2 15.99 340400.0 15.39
2020-08-24 16.25 15.7 15.85 16.14 285900.0 15.54
2020-08-21 15.96 15.7 15.93 15.76 248700.0 15.17
2020-08-20 16.12 15.72 15.83 15.9 247200.0 15.31
2020-08-19 16.16 15.88 15.98 16.01 350300.0 15.29
2020-08-18 16.09 15.83 16.0 15.97 270200.0 15.25
2020-08-17 16.32 15.94 16.25 16.0 393800.0 15.28
2020-08-14 16.09 15.51 15.68 16.03 256000.0 15.31
2020-08-13 15.82 15.24 15.24 15.68 562500.0 14.97
2020-08-12 15.5 15.14 15.29 15.28 261700.0 14.59
2020-08-11 15.95 15.18 15.73 15.29 290200.0 14.6
2020-08-10 15.84 15.34 15.41 15.58 307700.0 14.88
2020-08-07 15.34 14.94 15.05 15.34 228600.0 14.65
2020-08-06 15.43 15.07 15.26 15.1 166400.0 14.42
2020-08-05 15.29 15.03 15.03 15.16 244100.0 14.48
2020-08-04 15.23 14.67 15.17 14.96 321800.0 14.29
2020-08-03 15.42 15.07 15.4 15.26 425200.0 14.57
2020-07-31 15.6 15.11 15.4 15.45 343400.0 14.75
2020-07-30 15.7 15.33 15.7 15.42 486400.0 14.72
2020-07-29 15.8 15.38 15.48 15.73 650100.0 15.02
2020-07-28 15.38 15.1 15.1 15.27 151800.0 14.58
2020-07-27 15.34 14.98 15.0 15.22 310500.0 14.53
2020-07-24 15.47 15.1 15.38 15.1 214300.0 14.42
2020-07-23 15.66 15.24 15.66 15.29 381700.0 14.6
2020-07-22 15.57 15.11 15.25 15.57 342400.0 14.87
2020-07-21 15.33 14.9 14.98 15.33 329600.0 14.51
2020-07-20 15.02 14.67 14.85 14.82 262600.0 14.03
2020-07-17 15.25 14.88 15.0 14.93 293100.0 14.14
2020-07-16 15.0 14.61 14.67 14.98 279100.0 14.18
2020-07-15 14.88 14.27 14.36 14.81 375500.0 14.02
2020-07-14 14.23 13.68 13.74 14.16 300700.0 13.41
2020-07-13 13.95 13.65 13.84 13.66 225800.0 12.93
2020-07-10 13.73 13.31 13.5 13.73 169900.0 13.0
2020-07-09 13.91 13.42 13.91 13.57 257400.0 12.85
2020-07-08 13.95 13.66 13.72 13.93 176900.0 13.19
2020-07-07 13.98 13.71 13.9 13.75 256200.0 13.02
2020-07-06 14.17 13.72 14.0 13.87 324500.0 13.13
2020-07-02 14.37 13.72 14.37 13.75 269300.0 13.02
2020-07-01 14.56 14.04 14.25 14.07 282100.0 13.32
2020-06-30 14.44 14.03 14.19 14.3 272700.0 13.54
2020-06-29 14.29 13.74 14.01 14.18 284500.0 13.43
2020-06-26 14.18 13.25 14.04 13.86 514600.0 13.12
2020-06-25 14.25 13.72 13.78 14.24 330600.0 13.48
2020-06-24 14.04 13.36 13.91 13.79 681400.0 13.06
2020-06-23 14.56 13.86 14.26 14.23 417700.0 13.47
2020-06-22 14.32 14.01 14.2 14.24 318700.0 13.48
2020-06-19 14.76 14.18 14.54 14.33 667300.0 13.57
2020-06-18 14.72 14.37 14.49 14.59 257900.0 13.69
2020-06-17 14.83 14.51 14.72 14.66 304200.0 13.76
2020-06-16 15.05 14.02 15.0 14.54 339900.0 13.64
2020-06-15 14.72 13.5 13.88 14.34 465900.0 13.46
2020-06-12 14.23 13.41 14.07 14.08 363700.0 13.21
2020-06-11 14.04 12.97 13.75 13.43 693600.0 12.6
2020-06-10 15.2 13.9 15.2 14.34 499200.0 13.46
2020-06-09 15.55 14.89 15.31 15.0 492500.0 14.08
2020-06-08 15.92 15.0 15.0 15.74 492500.0 14.77
2020-06-05 15.45 14.38 14.78 14.54 677200.0 13.64
2020-06-04 14.48 13.57 13.61 14.34 407600.0 13.46
2020-06-03 13.81 13.25 13.37 13.65 301400.0 12.81
2020-06-02 13.4 13.08 13.29 13.19 175900.0 12.38
2020-06-01 13.45 12.71 12.9 13.13 243400.0 12.32
2020-05-29 13.16 12.82 13.15 12.86 290500.0 12.07
2020-05-28 13.64 13.11 13.64 13.15 299800.0 12.34
2020-05-27 13.69 13.0 13.64 13.5 372700.0 12.67
2020-05-26 13.46 13.21 13.44 13.37 552500.0 12.55
2020-05-22 13.12 12.62 12.95 12.98 238200.0 12.18
2020-05-21 13.3 12.74 13.3 12.85 383800.0 12.06
2020-05-20 13.57 13.23 13.31 13.39 531900.0 12.42
2020-05-19 13.35 12.75 12.98 13.05 415700.0 12.11
2020-05-18 13.29 12.54 13.17 12.96 626800.0 12.02
2020-05-15 12.62 12.08 12.34 12.49 321300.0 11.59
2020-05-14 12.34 11.12 11.7 12.34 527800.0 11.45
2020-05-13 12.45 11.5 12.45 11.88 598700.0 11.02
2020-05-12 12.87 12.38 12.82 12.42 394100.0 11.52
2020-05-11 13.31 12.55 13.25 12.72 379600.0 11.8
2020-05-08 13.53 13.12 13.45 13.33 254300.0 12.37
2020-05-07 13.51 12.9 12.92 13.21 324300.0 12.26
2020-05-06 14.15 12.85 13.64 12.96 467700.0 12.02
2020-05-05 14.33 13.63 13.89 13.64 290900.0 12.66
2020-05-04 13.8 13.32 13.52 13.55 388900.0 12.57
2020-05-01 14.2 13.55 14.2 13.8 401800.0 12.8
2020-04-30 14.8 14.11 14.51 14.31 430700.0 13.28
2020-04-29 15.18 14.3 14.79 14.78 597700.0 13.71
2020-04-28 14.45 13.53 13.88 14.17 462300.0 13.15
2020-04-27 13.86 13.07 13.26 13.56 266600.0 12.58
2020-04-24 13.41 12.93 13.39 13.26 430300.0 12.3
2020-04-23 13.95 13.4 13.53 13.49 243500.0 12.52
2020-04-22 14.0 13.26 14.0 13.56 294800.0 12.58
2020-04-21 13.82 13.05 13.25 13.74 380700.0 12.75
2020-04-20 14.35 13.52 13.59 13.74 580500.0 12.61
2020-04-17 14.18 12.39 13.85 14.05 713000.0 12.89
2020-04-16 13.69 12.86 13.38 13.12 489900.0 12.04
2020-04-15 13.82 13.04 13.69 13.2 1022200.0 12.11
2020-04-14 14.82 13.16 14.5 13.88 571700.0 12.74
2020-04-13 14.19 13.0 14.15 13.95 463600.0 12.8
2020-04-09 15.25 13.23 13.71 14.0 990300.0 12.85
2020-04-08 13.09 12.0 12.16 12.97 1225600.0 11.9
2020-04-07 12.14 10.88 11.12 11.05 1009700.0 10.14
2020-04-06 11.24 9.79 10.01 10.26 619600.0 9.42
2020-04-03 9.79 8.59 9.79 9.22 726600.0 8.46
2020-04-02 10.0 9.33 9.34 9.94 502800.0 9.12
2020-04-01 10.0 8.76 9.72 9.3 525400.0 8.53
2020-03-31 11.19 10.38 10.71 10.44 526200.0 9.58
2020-03-30 11.93 10.5 11.85 10.8 389700.0 9.91
2020-03-27 13.15 11.63 12.75 11.96 562300.0 10.98
2020-03-26 15.11 10.39 10.39 13.19 1477800.0 12.1
2020-03-25 11.41 8.62 8.71 9.79 1024800.0 8.98
2020-03-24 11.28 8.53 11.2 8.54 936400.0 7.84
2020-03-23 12.46 10.14 12.1 10.87 529600.0 9.98
2020-03-20 12.91 11.05 11.07 11.84 896500.0 10.87
2020-03-19 12.84 9.16 9.7 11.08 1018100.0 10.03
2020-03-18 11.53 7.04 11.53 9.68 1057300.0 8.76
2020-03-17 12.25 10.8 12.12 12.03 935100.0 10.89
2020-03-16 14.07 11.27 11.46 11.99 1244200.0 10.85
2020-03-13 13.45 11.69 13.12 12.13 604700.0 10.98
2020-03-12 14.3 12.29 13.92 12.38 950900.0 11.21
2020-03-11 15.58 14.76 15.43 14.94 495800.0 13.53
2020-03-10 16.25 15.23 16.0 15.83 397600.0 14.33
2020-03-09 16.52 14.0 16.36 15.58 622900.0 14.1
2020-03-06 17.96 17.04 17.92 17.55 560700.0 15.89
2020-03-05 18.46 18.02 18.21 18.33 358900.0 16.59
2020-03-04 18.76 18.07 18.48 18.55 392000.0 16.79
2020-03-03 18.62 17.93 18.08 18.32 547700.0 16.58
2020-03-02 18.11 17.12 17.14 18.04 805300.0 16.33
2020-02-28 17.35 16.65 17.34 17.1 733800.0 15.48
2020-02-27 18.35 17.57 18.34 17.58 701700.0 15.92
2020-02-26 18.98 18.32 18.4 18.5 632800.0 16.75
2020-02-25 19.33 18.39 19.01 18.51 682300.0 16.76
2020-02-24 19.27 18.79 19.01 19.05 637700.0 17.25
2020-02-21 20.05 19.46 20.01 19.46 381000.0 17.62
2020-02-20 20.34 19.9 19.94 20.17 501300.0 18.12
2020-02-19 19.97 19.67 19.67 19.89 304100.0 17.87
2020-02-18 19.72 19.3 19.43 19.64 388300.0 17.65