Hot Features
プレミアム
Granite Point Mortgage Trust Inc (GPMT-A)
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 | 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 |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 17.75 | -0.14 | -0.78 | 17.8 | 17.9574 | 17.6 | 5553 |
| 1734392400 | 17.89 | 0.04 | 0.22 | 17.8 | 17.9839 | 17.725 | 10775 |
| 1734133200 | 17.85 | -0.05 | -0.28 | 17.9 | 17.9532 | 17.77 | 7123 |
| 1734046800 | 17.9 | 0.06 | 0.34 | 17.9 | 17.96 | 17.9 | 3402 |
| 1733960400 | 17.84 | -0.11 | -0.61 | 18 | 18.1 | 17.84 | 7577 |
| 1733874000 | 17.95 | -0.02 | -0.11 | 17.95 | 18 | 17.82 | 13920 |
| 1733787600 | 17.97 | 0.02 | 0.11 | 17.95 | 18.1399 | 17.85 | 2944 |
| 1733528400 | 17.95 | 0.15 | 0.84 | 17.81 | 18.07 | 17.76 | 7845 |
| 1733442000 | 17.8 | 0.04 | 0.23 | 17.91 | 17.98 | 17.8 | 1463 |
| 1733355600 | 17.76 | -0.02 | -0.11 | 17.8 | 18.17 | 17.76 | 3727 |
| 1733269200 | 17.78 | -0.38 | -2.09 | 18.16 | 18.213 | 17.76 | 5811 |
| 1733182800 | 18.16 | 0.03 | 0.17 | 18.05 | 18.25 | 18.05 | 10845 |
| 1732917840 | 18.13 | 0.28 | 1.57 | 17.9 | 18.17 | 17.9 | 13188 |
| 1732750800 | 17.85 | 0.12 | 0.68 | 17.79 | 17.9 | 17.71 | 11006 |
| 1732664400 | 17.73 | -0.13 | -0.73 | 17.8757 | 17.88 | 17.7001 | 35272 |
| 1732578000 | 17.8601 | 0.41 | 2.35 | 17.56 | 17.87 | 17.56 | 14341 |
| 1732318800 | 17.45 | -0.1 | -0.55 | 17.56 | 17.62 | 17.4 | 7691 |
| 1732232400 | 17.5469 | 0.2 | 1.13 | 17.59 | 17.81 | 17.355 | 13040 |
| 1732146000 | 17.35 | -0.42 | -2.34 | 17.66 | 17.7499 | 17.35 | 22784 |
| 1732059600 | 17.7661 | 0.16 | 0.89 | 17.61 | 17.8 | 17.5204 | 19873 |
| 1731973200 | 17.61 | 0.13 | 0.74 | 17.54 | 17.69 | 17.43 | 21056 |
| 1731714000 | 17.48 | -0.02 | -0.11 | 17.24 | 17.6699 | 17.24 | 7768 |
| 1731627600 | 17.5 | 0.12 | 0.69 | 17.43 | 17.55 | 17.21 | 4216 |
| 1731541200 | 17.3801 | 0.38 | 2.24 | 17.19 | 17.42 | 17.19 | 29562 |
| 1731454800 | 16.9999 | -0.25 | -1.45 | 17.214 | 17.25 | 16.97 | 49330 |
| 1731368400 | 17.2499 | 0.22 | 1.29 | 17.14 | 17.3021 | 17.02 | 28751 |
| 1731109200 | 17.03 | -0.17 | -0.99 | 17.39 | 17.39 | 17.03 | 12082 |
| 1731022800 | 17.2 | 0.24 | 1.42 | 17.02 | 17.31 | 17.02 | 13452 |
| 1730936400 | 16.96 | 0.04 | 0.24 | 16.9 | 17.0481 | 16.8226 | 6885 |
| 1730850000 | 16.92 | 0.15 | 0.89 | 16.79 | 17 | 16.79 | 11144 |
| 1730763600 | 16.77 | -0.01 | -0.06 | 16.85 | 16.85 | 16.650099 | 6031 |
| 1730500800 | 16.78 | -0.05 | -0.30 | 16.79 | 16.9 | 16.649999 | 10482 |
| 1730414400 | 16.83 | 0.08 | 0.48 | 16.66 | 16.89 | 16.649999 | 12577 |
| 1730328000 | 16.75 | -0.1 | -0.59 | 16.85 | 16.85 | 16.75 | 3298 |
| 1730241600 | 16.85 | 0.11 | 0.66 | 16.668399 | 16.85 | 16.649999 | 8877 |
| 1730155200 | 16.739999 | 0.13 | 0.78 | 16.66 | 16.8 | 16.560099 | 1935 |
| 1729896000 | 16.61 | -0.29 | -1.72 | 16.75 | 16.95 | 16.57 | 9084 |
| 1729809600 | 16.9 | 0.06 | 0.36 | 16.66 | 16.9 | 16.52 | 5467 |
| 1729723200 | 16.84 | -0.11 | -0.65 | 16.84 | 16.92 | 16.559999 | 9952 |
| 1729636800 | 16.95 | 0.13 | 0.77 | 16.85 | 16.95 | 16.67 | 6093 |
| 1729550400 | 16.82 | -0.18 | -1.06 | 17.01 | 17.01 | 16.67 | 3348 |
| 1729291200 | 17 | 0.16 | 0.95 | 16.79 | 17.01 | 16.68 | 7670 |
| 1729204800 | 16.84 | -0.02 | -0.12 | 16.9052 | 16.94 | 16.6 | 10983 |
| 1729118400 | 16.86 | 0 | 0.00 | 16.87 | 17.09 | 16.826 | 11374 |
| 1729032000 | 16.86 | 0.03 | 0.18 | 16.89 | 17.09 | 16.75 | 21940 |
| 1728945600 | 16.83 | -0.07 | -0.41 | 16.96 | 16.96 | 16.604199 | 4788 |
| 1728686400 | 16.9 | 0.27 | 1.62 | 16.649999 | 16.9296 | 16.629999 | 4914 |
| 1728600000 | 16.629999 | 0.08 | 0.48 | 16.669 | 16.68 | 16.559999 | 5101 |
| 1728513600 | 16.55 | -0.04 | -0.24 | 16.6 | 16.6999 | 16.55 | 4747 |
| 1728427200 | 16.59 | 0.09 | 0.55 | 16.450099 | 16.67 | 16.45 | 15551 |
| 1728340800 | 16.5 | -0.26 | -1.55 | 16.77 | 16.77 | 16.46 | 32133 |
| 1728081600 | 16.76 | 0.08 | 0.48 | 16.64 | 16.79 | 16.5396 | 7814 |
| 1727995200 | 16.68 | -0.22 | -1.30 | 16.87 | 16.9 | 16.68 | 35873 |
| 1727908800 | 16.9 | -0.36 | -2.09 | 17.11 | 17.25 | 16.84 | 32598 |
| 1727822400 | 17.26 | -0.54 | -3.03 | 17.21 | 17.45 | 17.03 | 40914 |
| 1727736000 | 17.8 | -0.18 | -1.00 | 17.83 | 18.08 | 17.5101 | 20137 |
| 1727476800 | 17.98 | 0.03 | 0.17 | 17.95 | 18.04 | 17.84 | 9231 |
| 1727390400 | 17.95 | 0.29 | 1.64 | 17.61 | 18.1 | 17.61 | 15074 |
| 1727304000 | 17.66 | -0.16 | -0.90 | 17.92 | 18.06 | 17.43 | 11121 |
| 1727217600 | 17.82 | 0.45 | 2.59 | 17.51 | 17.85 | 17.34 | 26564 |
| 1727131200 | 17.37 | 0.73 | 4.39 | 16.75 | 17.58 | 16.61 | 74278 |
| 1726872000 | 16.64 | 0.15 | 0.91 | 16.42 | 16.739999 | 16.39 | 9747 |
| 1726785600 | 16.489999 | 0.12 | 0.73 | 16.54 | 16.559999 | 16.157499 | 18846 |
| 1726699200 | 16.37 | -0.13 | -0.79 | 16.3888 | 16.66 | 16.239999 | 25400 |
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
