Hot Features
プレミアム
Granite Point Mortgage Trust Inc (GPMT)
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 | -0.31 | -9.4512195122 | 3.28 | 3.315 | 2.8 | 543617 | 2.97490327 | CS |
| 4 | -0.54 | -15.3846153846 | 3.51 | 3.66 | 2.8 | 381279 | 3.24727818 | CS |
| 12 | -0.11 | -3.57142857143 | 3.08 | 3.66 | 2.8 | 385707 | 3.17936436 | CS |
| 26 | -0.06 | -1.9801980198 | 3.03 | 3.66 | 2.46 | 402021 | 3.00768101 | CS |
| 52 | -3.21 | -51.9417475728 | 6.18 | 6.405 | 2.46 | 424022 | 3.73617785 | CS |
| 156 | -9.08 | -75.3526970954 | 12.05 | 12.33 | 2.46 | 505856 | 5.85258512 | CS |
| 260 | -15.64 | -84.040838259 | 18.61 | 18.97 | 1.74 | 621530 | 7.07255049 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.97 | 0.11 | 3.85 | 2.88 | 2.98 | 2.865 | 352617 |
| 1734997200 | 2.86 | -0.07 | -2.39 | 2.93 | 2.94 | 2.8 | 548910 |
| 1734738000 | 2.93 | -0.04 | -1.35 | 2.95 | 3.06 | 2.92 | 734428 |
| 1734651600 | 2.97 | -0.03 | -1.00 | 3.0299999 | 3.07 | 2.94 | 472256 |
| 1734565200 | 3 | -0.21 | -6.54 | 3.2 | 3.23 | 2.975 | 494086 |
| 1734478800 | 3.21 | -0.08 | -2.43 | 3.27 | 3.2799999 | 3.1601 | 362442 |
| 1734392400 | 3.29 | -0.07 | -2.08 | 3.31 | 3.42 | 3.265 | 230730 |
| 1734133200 | 3.36 | -0.06 | -1.75 | 3.37 | 3.405 | 3.295 | 319120 |
| 1734046800 | 3.42 | -0.01 | -0.29 | 3.3906 | 3.445 | 3.37 | 239064 |
| 1733960400 | 3.43 | -0.01 | -0.29 | 3.465 | 3.485 | 3.37407 | 240926 |
| 1733874000 | 3.44 | 0.11 | 3.30 | 3.3 | 3.477 | 3.2799999 | 230696 |
| 1733787600 | 3.33 | 0.03 | 0.91 | 3.35 | 3.4 | 3.295 | 177371 |
| 1733528400 | 3.3 | 0.06 | 1.85 | 3.2331 | 3.335 | 3.2331 | 331338 |
| 1733442000 | 3.24 | -0.04 | -1.22 | 3.275 | 3.32 | 3.225 | 205500 |
| 1733355600 | 3.2799999 | -0.07 | -2.09 | 3.345 | 3.37 | 3.27 | 198397 |
| 1733269200 | 3.35 | -0.12 | -3.46 | 3.49 | 3.49 | 3.325 | 404860 |
| 1733182800 | 3.47 | -0.08 | -2.25 | 3.57 | 3.58 | 3.47 | 994779 |
| 1732917840 | 3.55 | -0.03 | -0.84 | 3.58 | 3.65 | 3.55 | 191208 |
| 1732750800 | 3.58 | 0.11 | 3.17 | 3.51 | 3.66 | 3.51 | 367241 |
| 1732664400 | 3.47 | -0.05 | -1.42 | 3.5 | 3.52 | 3.45 | 344631 |
| 1732578000 | 3.52 | 0 | 0.00 | 3.54 | 3.59 | 3.51 | 458020 |
| 1732318800 | 3.52 | 0 | 0.00 | 3.54 | 3.5902 | 3.51 | 501365 |
| 1732232400 | 3.52 | 0.05 | 1.44 | 3.535 | 3.57 | 3.49 | 305568 |
| 1732146000 | 3.47 | -0.01 | -0.29 | 3.468 | 3.535 | 3.425 | 470338 |
| 1732059600 | 3.48 | 0.16 | 4.82 | 3.35 | 3.49 | 3.349 | 484219 |
| 1731973200 | 3.32 | 0.06 | 1.84 | 3.2599999 | 3.355 | 3.2599999 | 341092 |
| 1731714000 | 3.2599999 | -0.09 | -2.69 | 3.37 | 3.385 | 3.22 | 454614 |
| 1731627600 | 3.35 | -0.01 | -0.30 | 3.35 | 3.425 | 3.35 | 449381 |
| 1731541200 | 3.36 | 0.09 | 2.75 | 3.29 | 3.445 | 3.29 | 552349 |
| 1731454800 | 3.27 | -0.12 | -3.54 | 3.36 | 3.43 | 3.27 | 859382 |
| 1731368400 | 3.39 | 0.24 | 7.62 | 3.14 | 3.4 | 3.14 | 656463 |
| 1731109200 | 3.15 | 0.07 | 2.27 | 3.09 | 3.16 | 3.085 | 416206 |
| 1731022800 | 3.08 | 0.04 | 1.32 | 2.98 | 3.1349999 | 2.87 | 828932 |
| 1730936400 | 3.04 | 0.03 | 1.00 | 3.14 | 3.14 | 2.92 | 632444 |
| 1730850000 | 3.0099999 | 0 | 0.00 | 2.995 | 3.025 | 2.965 | 254541 |
| 1730763600 | 3.0099999 | 0.06 | 2.03 | 2.95 | 3.045 | 2.9199 | 335177 |
| 1730500800 | 2.95 | -0.03 | -1.01 | 3 | 3.02 | 2.95 | 316678 |
| 1730414400 | 2.98 | -0.01 | -0.33 | 2.975 | 3.015 | 2.94 | 311348 |
| 1730328000 | 2.99 | 0.04 | 1.36 | 2.968 | 3.04 | 2.955 | 285559 |
| 1730241600 | 2.95 | -0.08 | -2.64 | 2.98 | 2.9998999 | 2.9205 | 355396 |
| 1730155200 | 3.0299999 | 0.04 | 1.34 | 3.0586 | 3.105 | 2.995 | 280193 |
| 1729896000 | 2.99 | -0.11 | -3.55 | 3.13 | 3.13 | 2.98 | 189678 |
| 1729809600 | 3.1 | 0.09 | 2.99 | 3.015 | 3.115 | 3 | 290452 |
| 1729723200 | 3.0099999 | 0.07 | 2.38 | 2.92 | 3.02 | 2.91 | 254054 |
| 1729636800 | 2.94 | -0.08 | -2.65 | 3.015 | 3.015 | 2.92 | 268553 |
| 1729550400 | 3.02 | -0.14 | -4.43 | 3.17 | 3.18 | 3.0099999 | 346380 |
| 1729291200 | 3.16 | 0.04 | 1.28 | 3.13 | 3.17 | 3.11 | 245346 |
| 1729204800 | 3.12 | -0.01 | -0.32 | 3.14 | 3.14 | 3.07 | 175973 |
| 1729118400 | 3.13 | 0.1 | 3.30 | 3.08 | 3.13 | 3.045 | 344152 |
| 1729032000 | 3.0299999 | 0.03 | 1.00 | 3.0299999 | 3.12 | 3 | 332834 |
| 1728945600 | 3 | 0.11 | 3.81 | 2.89 | 3.02 | 2.8792 | 379605 |
| 1728686400 | 2.89 | 0.06 | 2.12 | 2.83 | 2.915 | 2.82 | 335131 |
| 1728600000 | 2.83 | -0.06 | -2.08 | 2.846579 | 2.88 | 2.81 | 278724 |
| 1728513600 | 2.89 | 0.01 | 0.35 | 2.89 | 2.9049999 | 2.84 | 245626 |
| 1728427200 | 2.88 | -0.04 | -1.37 | 2.92 | 2.93 | 2.855 | 269822 |
| 1728340800 | 2.92 | -0.1 | -3.31 | 3.0299999 | 3.0299999 | 2.86 | 414399 |
| 1728081600 | 3.02 | 0.03 | 1.00 | 3.0099999 | 3.07 | 2.98 | 237967 |
| 1727995200 | 2.99 | 0 | 0.00 | 2.96 | 3.0099999 | 2.9049999 | 344937 |
| 1727908800 | 2.99 | 0.01 | 0.34 | 2.96 | 3 | 2.95 | 236049 |
| 1727822400 | 2.98 | -0.19 | -5.99 | 3.08 | 3.0833 | 2.96 | 553966 |
| 1727735520 | 3.17 | -0.02 | -0.63 | 3.2 | 3.2599999 | 3.14 | 409942 |
| 1727476800 | 3.19 | -0.03 | -0.93 | 3.25 | 3.29 | 3.17 | 385498 |
| 1727390400 | 3.22 | 0.11 | 3.54 | 3.16 | 3.2799999 | 3.15 | 411516 |
| 1727304000 | 3.11 | -0.03 | -0.96 | 3.13 | 3.215 | 3.11 | 633132 |
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
