Hot Features
プレミアム
Cherry Hill Mortgage Investment Corporation (CHMI)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.2 | 7.11743772242 | 2.81 | 3.0705 | 2.81 | 242541 | 2.98638986 | CS |
| 4 | 0.37 | 14.0151515152 | 2.64 | 3.0705 | 2.57 | 463891 | 2.78892147 | CS |
| 12 | -0.36 | -10.6824925816 | 3.37 | 3.41 | 2.5 | 348623 | 2.76873781 | CS |
| 26 | -0.83 | -21.6145833333 | 3.84 | 3.88 | 2.5 | 254488 | 3.09486834 | CS |
| 52 | -0.8 | -20.9973753281 | 3.81 | 3.99 | 2.5 | 224670 | 3.31212622 | CS |
| 156 | -4.94 | -62.1383647799 | 7.95 | 8.3298 | 2.5 | 269476 | 4.92187034 | CS |
| 260 | -11.67 | -79.4959128065 | 14.68 | 16.3434 | 2.5 | 258254 | 6.48894682 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 3.0099999 | 0.01 | 0.33 | 2.99 | 3.04 | 2.95 | 265405 |
| 1737502800 | 3 | 0 | 0.00 | 3.0099999 | 3.0299999 | 2.95 | 239069 |
| 1737157200 | 3 | 0.09 | 3.09 | 2.93 | 3 | 2.93 | 289487 |
| 1737070800 | 2.91 | 0.1 | 3.56 | 2.81 | 2.92 | 2.81 | 176201 |
| 1736984400 | 2.81 | 0.05 | 1.81 | 2.79 | 2.86 | 2.7892 | 182459 |
| 1736898000 | 2.7599999 | 0.01 | 0.36 | 2.77 | 2.7921999 | 2.73 | 125854 |
| 1736811600 | 2.75 | 0 | 0.00 | 2.7599999 | 2.8299 | 2.67 | 250019 |
| 1736552400 | 2.75 | -0.04 | -1.43 | 2.79 | 2.79 | 2.73 | 241016 |
| 1736379600 | 2.79 | -0.06 | -2.11 | 2.85 | 2.865 | 2.75 | 346145 |
| 1736293200 | 2.85 | -0.04 | -1.38 | 2.938 | 2.95 | 2.805 | 401892 |
| 1736206800 | 2.89 | 0.27 | 10.31 | 2.71 | 2.93 | 2.71 | 1279757 |
| 1735947600 | 2.62 | 0 | 0.00 | 2.6096 | 2.65 | 2.585 | 289452 |
| 1735861200 | 2.62 | -0.02 | -0.76 | 2.6629999 | 2.68 | 2.59 | 342601 |
| 1735688400 | 2.64 | -0.12 | -4.35 | 2.61 | 2.67 | 2.57 | 1285248 |
| 1735602000 | 2.7599999 | -0.05 | -1.78 | 2.85 | 2.8563 | 2.7599 | 739189 |
| 1735342800 | 2.81 | 0.11 | 4.07 | 2.7099 | 2.88 | 2.67 | 1090601 |
| 1735256400 | 2.7 | 0.08 | 3.05 | 2.64 | 2.7 | 2.61 | 341744 |
| 1735077840 | 2.62 | 0.04 | 1.55 | 2.57 | 2.6288 | 2.56 | 194208 |
| 1734997200 | 2.58 | 0 | 0.00 | 2.58 | 2.6299 | 2.56 | 386045 |
| 1734738000 | 2.58 | 0.04 | 1.57 | 2.57 | 2.58 | 2.55 | 467153 |
| 1734651600 | 2.54 | 0.02 | 0.79 | 2.5722999 | 2.605 | 2.5099999 | 400014 |
| 1734565200 | 2.52 | -0.07 | -2.70 | 2.62 | 2.63 | 2.52 | 368536 |
| 1734478800 | 2.59 | -0.06 | -2.26 | 2.642 | 2.675 | 2.59 | 444041 |
| 1734392400 | 2.65 | -0.01 | -0.38 | 2.6503 | 2.68 | 2.65 | 195391 |
| 1734133200 | 2.66 | 0.05 | 1.92 | 2.6395 | 2.66 | 2.61 | 264228 |
| 1734046800 | 2.61 | -0.04 | -1.51 | 2.6591999 | 2.6599 | 2.6 | 243073 |
| 1733960400 | 2.65 | -0.01 | -0.38 | 2.6848 | 2.6848 | 2.65 | 129786 |
| 1733874000 | 2.66 | -0.05 | -1.85 | 2.7 | 2.7 | 2.63 | 183615 |
| 1733787600 | 2.71 | 0.02 | 0.74 | 2.69 | 2.74 | 2.69 | 203178 |
| 1733528400 | 2.69 | 0.05 | 1.89 | 2.65 | 2.69 | 2.6349999 | 330298 |
| 1733442000 | 2.64 | 0 | 0.00 | 2.6753 | 2.6816 | 2.625 | 171548 |
| 1733355600 | 2.64 | 0.01 | 0.38 | 2.6671999 | 2.67 | 2.62 | 141239 |
| 1733269200 | 2.63 | -0.04 | -1.50 | 2.72 | 2.72 | 2.63 | 256511 |
| 1733182800 | 2.67 | -0.1 | -3.61 | 2.75 | 2.7599999 | 2.67 | 706339 |
| 1732917840 | 2.77 | 0.07 | 2.59 | 2.71 | 2.77 | 2.71 | 119062 |
| 1732750800 | 2.7 | 0 | 0.00 | 2.71 | 2.74 | 2.69 | 184601 |
| 1732664400 | 2.7 | 0.02 | 0.75 | 2.68 | 2.71 | 2.64 | 229808 |
| 1732578000 | 2.68 | 0.13 | 5.10 | 2.605 | 2.705 | 2.6 | 351702 |
| 1732318800 | 2.55 | 0.01 | 0.39 | 2.52 | 2.63 | 2.5 | 385040 |
| 1732232400 | 2.54 | -0.06 | -2.31 | 2.61 | 2.61 | 2.5099999 | 447208 |
| 1732146000 | 2.6 | -0.06 | -2.26 | 2.66 | 2.66 | 2.6 | 268592 |
| 1732059600 | 2.66 | -0.02 | -0.75 | 2.67 | 2.7 | 2.65 | 255947 |
| 1731973200 | 2.68 | -0.05 | -1.83 | 2.7345 | 2.7799 | 2.67 | 493812 |
| 1731714000 | 2.73 | -0.06 | -2.15 | 2.77 | 2.77 | 2.71 | 470705 |
| 1731627600 | 2.79 | -0.07 | -2.45 | 2.7801 | 2.8799 | 2.7599999 | 343012 |
| 1731541200 | 2.86 | -0.32 | -10.06 | 3.1 | 3.12 | 2.86 | 776237 |
| 1731454800 | 3.18 | -0.05 | -1.55 | 3.23 | 3.23 | 3.15 | 295157 |
| 1731368400 | 3.23 | -0.02 | -0.62 | 3.2948 | 3.3 | 3.22 | 171923 |
| 1731109200 | 3.25 | 0.02 | 0.62 | 3.2329 | 3.3 | 3.22 | 290905 |
| 1731022800 | 3.23 | -0.03 | -0.92 | 3.24 | 3.2595 | 3.22 | 174537 |
| 1730936400 | 3.2599999 | 0.01 | 0.31 | 3.2799999 | 3.2799999 | 3.21 | 301847 |
| 1730850000 | 3.25 | 0 | 0.00 | 3.2689 | 3.2694 | 3.25 | 99799 |
| 1730763600 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2862 | 3.25 | 121186 |
| 1730500800 | 3.2599999 | -0.1 | -2.98 | 3.35 | 3.3996 | 3.2599999 | 193959 |
| 1730414400 | 3.36 | 0.03 | 0.90 | 3.37 | 3.41 | 3.3162 | 227860 |
| 1730328000 | 3.33 | 0.06 | 1.83 | 3.27 | 3.37 | 3.27 | 187544 |
| 1730241600 | 3.27 | -0.08 | -2.39 | 3.35 | 3.3506999 | 3.2599999 | 161338 |
| 1730155200 | 3.35 | -0.04 | -1.18 | 3.41 | 3.41 | 3.3201 | 178152 |
| 1729896000 | 3.39 | -0.02 | -0.59 | 3.41 | 3.42 | 3.38 | 74138 |
| 1729809600 | 3.41 | 0.01 | 0.29 | 3.39 | 3.4298 | 3.39 | 96793 |
| 1729723200 | 3.4 | -0.01 | -0.29 | 3.42 | 3.42 | 3.38 | 139160 |
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
