Hot Features
プレミアム
New York Mortgage Trust Inc (NYMT)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -1.17056856187 | 5.98 | 6.07 | 5.924 | 472135 | 5.97078971 | CS |
| 4 | 0.1 | 1.72117039587 | 5.81 | 6.385 | 5.5309 | 621827 | 5.94761384 | CS |
| 12 | 0.08 | 1.37221269297 | 5.83 | 6.6 | 5.5309 | 806799 | 6.00797796 | CS |
| 26 | -0.8 | -11.9225037258 | 6.71 | 6.98 | 5.14 | 664050 | 6.04585136 | CS |
| 52 | -2.5 | -29.7265160523 | 8.41 | 8.5104 | 5.14 | 648181 | 6.37508898 | CS |
| 156 | -8.29 | -58.3802816901 | 14.2 | 15.14 | 5.14 | 1679089 | 10.76971894 | CS |
| 260 | -19.61 | -76.84169279 | 25.52 | 25.64 | 3.9284 | 3140858 | 12.3971938 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1737588900 | 5.95 | -0.05 | -0.83 | 5.96 | 6.05 | 5.93 | 566874 |
| 1737502500 | 6 | 0.03 | 0.50 | 5.98 | 6.05 | 5.9463 | 429658 |
| 1737156900 | 5.97 | 0.04 | 0.67 | 5.98 | 6.07 | 5.924 | 434331 |
| 1737070500 | 5.93 | 0.05 | 0.85 | 5.88 | 5.9757999 | 5.88 | 458645 |
| 1736984100 | 5.88 | 0.06 | 1.03 | 5.97 | 5.99 | 5.865 | 488036 |
| 1736897700 | 5.82 | 0.11 | 1.93 | 5.73 | 5.84 | 5.72 | 469328 |
| 1736811300 | 5.71 | -0.02 | -0.35 | 5.7 | 5.73 | 5.5309 | 730248 |
| 1736552100 | 5.73 | -0.26 | -4.34 | 5.89 | 5.9 | 5.6744 | 1107149 |
| 1736379300 | 5.99 | -0.09 | -1.48 | 6.0199999 | 6.03 | 5.94 | 471449 |
| 1736292900 | 6.08 | -0.18 | -2.88 | 6.25 | 6.285 | 5.98 | 977415 |
| 1736206500 | 6.26 | -0.05 | -0.79 | 6.3099999 | 6.3235 | 6.205 | 566974 |
| 1735947300 | 6.3099999 | 0.17 | 2.77 | 6.14 | 6.385 | 6.13 | 635929 |
| 1735860900 | 6.14 | 0.08 | 1.32 | 6.12 | 6.18 | 6.035 | 481926 |
| 1735688100 | 6.0599999 | 0.29 | 5.03 | 5.79 | 6.075 | 5.78 | 770981 |
| 1735601700 | 5.7699999 | -0.02 | -0.35 | 5.78 | 5.785 | 5.615 | 687728 |
| 1735342500 | 5.79 | -0.06 | -1.03 | 5.82 | 5.865 | 5.72 | 812894 |
| 1735256100 | 5.85 | -0.05 | -0.85 | 5.8 | 5.9 | 5.8 | 535778 |
| 1735077840 | 5.9 | 0.06 | 1.03 | 5.78 | 5.9 | 5.78 | 317580 |
| 1734996900 | 5.84 | -0.1 | -1.68 | 5.89 | 5.9199 | 5.78 | 724118 |
| 1734737700 | 5.94 | 0.06 | 1.02 | 5.62 | 6 | 5.61 | 4762089 |
| 1734651300 | 5.88 | -0.16 | -2.65 | 6.08 | 6.1384 | 5.88 | 1114891 |
| 1734564900 | 6.04 | -0.33 | -5.18 | 6.38 | 6.47 | 6.005 | 961795 |
| 1734478500 | 6.37 | -0.15 | -2.30 | 6.5 | 6.534 | 6.33 | 1070736 |
| 1734392100 | 6.5199999 | 0.01 | 0.15 | 6.48 | 6.555 | 6.445 | 527940 |
| 1734132900 | 6.51 | 0.07 | 1.09 | 6.45 | 6.51 | 6.35 | 436447 |
| 1734046500 | 6.44 | -0.04 | -0.62 | 6.48 | 6.5199999 | 6.41 | 514606 |
| 1733960100 | 6.48 | -0.07 | -1.07 | 6.5199999 | 6.59 | 6.4109999 | 613234 |
| 1733873700 | 6.55 | -0.02 | -0.30 | 6.54 | 6.585 | 6.47 | 606767 |
| 1733787300 | 6.57 | 0.26 | 4.12 | 6.35 | 6.6 | 6.35 | 1452207 |
| 1733528100 | 6.3099999 | 0.13 | 2.10 | 6.23 | 6.32 | 6.18 | 888710 |
| 1733441700 | 6.18 | 0.09 | 1.48 | 6.09 | 6.2 | 6.065 | 614241 |
| 1733355300 | 6.09 | 0.05 | 0.83 | 6.05 | 6.1 | 6 | 529189 |
| 1733268900 | 6.04 | -0.13 | -2.11 | 6.18 | 6.19 | 5.965 | 794535 |
| 1733182500 | 6.17 | 0.03 | 0.49 | 6.18 | 6.1849999 | 6.055 | 1434103 |
| 1732917840 | 6.14 | -0.08 | -1.29 | 6.26 | 6.2699999 | 6.13 | 526303 |
| 1732750500 | 6.22 | 0.21 | 3.49 | 6.07 | 6.32 | 6.07 | 743033 |
| 1732664100 | 6.01 | -0.13 | -2.12 | 6.12 | 6.12 | 5.97 | 682133 |
| 1732577700 | 6.14 | 0.16 | 2.68 | 6.04 | 6.17 | 6.04 | 1036723 |
| 1732318500 | 5.98 | 0.09 | 1.53 | 5.9 | 6.05 | 5.9 | 498601 |
| 1732232100 | 5.89 | 0.09 | 1.55 | 5.8099999 | 5.92 | 5.79 | 589108 |
| 1732145700 | 5.8 | -0.14 | -2.36 | 5.915 | 5.93 | 5.74 | 745012 |
| 1732059300 | 5.94 | -0.02 | -0.34 | 5.9 | 5.9570999 | 5.89 | 628737 |
| 1731972900 | 5.96 | 0 | 0.00 | 5.96 | 5.985 | 5.83 | 717352 |
| 1731713700 | 5.96 | 0.04 | 0.68 | 5.99 | 6 | 5.9 | 571447 |
| 1731627300 | 5.92 | 0.12 | 2.07 | 5.93 | 6.2299 | 5.82 | 990137 |
| 1731540900 | 5.8 | 0.02 | 0.35 | 5.82 | 5.865 | 5.7699999 | 683877 |
| 1731454500 | 5.78 | -0.25 | -4.15 | 6 | 6.01 | 5.7699999 | 686178 |
| 1731368100 | 6.03 | 0.07 | 1.17 | 5.99 | 6.08 | 5.925 | 685354 |
| 1731108900 | 5.96 | 0.07 | 1.19 | 5.89 | 6.045 | 5.89 | 697014 |
| 1731022500 | 5.89 | 0.09 | 1.55 | 5.8 | 5.97 | 5.8 | 709733 |
| 1730936100 | 5.8 | 0.09 | 1.58 | 5.85 | 5.89 | 5.57 | 1212118 |
| 1730849700 | 5.71 | 0.03 | 0.53 | 5.68 | 5.7699999 | 5.64 | 940292 |
| 1730763300 | 5.68 | -0.04 | -0.70 | 5.72 | 5.79 | 5.62 | 1273309 |
| 1730500500 | 5.72 | -0.05 | -0.87 | 5.83 | 5.87 | 5.69 | 1664606 |
| 1730414100 | 5.7699999 | 0.17 | 3.04 | 5.89 | 6.14 | 5.75 | 1550484 |
| 1730327700 | 5.6 | 0.16 | 2.94 | 5.45 | 5.6449999 | 5.4101 | 1376875 |
| 1730241300 | 5.44 | 0.16 | 3.03 | 5.22 | 5.45 | 5.14 | 1123114 |
| 1730154900 | 5.28 | 0.04 | 0.76 | 5.26 | 5.38 | 5.24 | 964664 |
| 1729895700 | 5.24 | -0.02 | -0.38 | 5.29 | 5.39 | 5.23 | 694592 |
| 1729809300 | 5.26 | 0.03 | 0.57 | 5.24 | 5.275 | 5.16 | 531440 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
