New York Mortgage Trust Inc【NYMTZ】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1730763300	20.45	0.43	2.17	20.1	20.5281	20.0801	4803
1730500500	20.015	-0.24	-1.16	20.24	20.49	20	6551
1730414100	20.25	0.19	0.93	20.09	20.2501	20.02	4183
1730327700	20.064	-0.02	-0.10	20.08	20.2	20.02	5454
1730241300	20.085	0.01	0.03	20.14	20.26	20.0328	2340
1730154900	20.0784	-0.37	-1.82	20.5	20.5	20.02	4659
1729895700	20.45	-0.09	-0.45	20.61	20.61	20.45	4704
1729809300	20.5425	-0.03	-0.14	20.5966	20.5966	20.535	978
1729722900	20.5716	-0.04	-0.19	20.6	20.61	20.47	1455
1729636500	20.61	-0.04	-0.19	20.665	20.7	20.61	2194
1729550100	20.65	-0.27	-1.29	20.74	20.74	20.65	967
1729290900	20.92	-0.01	-0.05	20.75	20.92	20.66	5349
1729204500	20.93	-0.05	-0.24	20.91	21.1	20.85	5820
1729118100	20.98	0.03	0.12	21.04	21.04	20.82	9139
1729031700	20.9549	-0.15	-0.69	21.49	21.49	20.6	11970
1728945300	21.1	-0.02	-0.10	21.1	21.39	21.1	3405
1728686100	21.1216	0.06	0.27	21.09	21.39	21.09	3545
1728599700	21.064	0	0.00	21.25	21.25	21.064	158
1728513300	21.064	-0.14	-0.64	21.4	21.4	21.0558	3759
1728426900	21.2	-0.22	-1.01	21.49	21.49	21.13	2578
1728340500	21.417	-0.08	-0.39	21.5	21.5	20.6001	6229
1728081300	21.5	-0.09	-0.42	21.65	21.65	21.35	3169
1727994900	21.59	0.21	0.97	21.38	21.59	21.1	8489
1727908500	21.3833	-0.02	-0.08	21.36	21.59	21.2	6937
1727822100	21.4	-0.25	-1.15	21.33	21.4	21.03	3542
1727735700	21.65	0.16	0.74	21.55	21.65	21.5	8268
1727476500	21.49	0.05	0.23	21.49	21.53	21.4	3400
1727390100	21.44	-0.05	-0.23	21.4	21.58	21.4	4497
1727303700	21.49	0	0.00	21.48	21.565	21.4	9545
1727217300	21.49	0.09	0.44	21.35	21.4996	21.35	2276
1727130900	21.395	0.11	0.49	21.46	21.49	21.3	3151
1726871700	21.29	-0.2	-0.93	21.5	21.5	20.8579	1778
1726785300	21.4899	-0.13	-0.60	21.65	21.67	21.4	5420
1726698900	21.62	0.09	0.42	20.85	21.625	20.85	9086
1726612500	21.53	0.62	2.97	21.29	21.7439	21	6507
1726526100	20.91	0.45	2.20	20.5	20.99	20.46	16503
1726266900	20.4592	0.12	0.59	20.35	20.5	20.34	23226
1726180500	20.3398	0.2	0.99	20.15	20.4	20.134	11274
1726094100	20.1395	-0.02	-0.12	20.5	20.5	20.1	4601
1726007700	20.1635	0.27	1.35	19.9	20.6	19.79	13099
1725921300	19.894	0.11	0.58	19.8	19.9	19.725	39251
1725662100	19.78	0.31	1.62	19.5774	19.82	19.557	11328
1725575700	19.4655	0.07	0.34	19.4	19.5702	19.315	9402
1725489300	19.4	0.21	1.09	19.2	19.5702	19.2	19261
1725402900	19.19	0.23	1.20	19.34	19.34	18.9	5204
1725057300	18.9626	0	0.00	18.9626	18.9626	18.9626	171
1724970900	18.9626	0	0.00	19.28	19.28	18.9626	100
1724884500	18.9626	0.03	0.17	18.81	18.9626	18.81	1313
1724798100	18.93	0.05	0.26	18.88	18.93	18.88	1516
1724711700	18.88	0.11	0.59	18.77	18.88	18.76	2682
1724452500	18.7684	0.15	0.82	18.65	18.7904	18.64	3031
1724366100	18.615	-0.07	-0.35	18.68	18.68	18.4	2415
1724279700	18.68	0.25	1.36	18.54	18.72	18.45	5721
1724193300	18.43	-0.14	-0.75	18.38	18.5099	18.3462	3826
1724106900	18.57	0.11	0.60	18.35	18.58	18.35	12460
1723847700	18.46	0.02	0.11	18.42	18.52	18.35	6135
1723761300	18.44	-0.06	-0.32	18.8899	18.8899	18.39	8760
1723674900	18.5	-0.2	-1.07	18.7	18.8043	18.5	7021
1723588500	18.7	-0.11	-0.58	18.8	18.9	18.7	12676
1723502100	18.81	-0.01	-0.05	18.83	18.83	18.81	611
1723242900	18.82	-0.18	-0.95	19.2699	19.2699	18.82	5847
1723156500	19	-0.17	-0.89	18.76	19	18.76	3524
1723070100	19.17	0.16	0.84	18.85	19.17	18.76	4118
1722983700	19.01	0.05	0.26	19	19.27	18.98	4239
1722897300	18.96	-0.03	-0.16	19.35	19.35	18.16	13067