Hot Features
プレミアム
Granite Point Mortgage Trust Inc (GPMT)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 4.14201183432 | 3.38 | 3.57 | 3.22 | 423160 | 3.40872294 | CS |
| 4 | 0.39 | 12.4600638978 | 3.13 | 3.57 | 2.87 | 445530 | 3.20687802 | CS |
| 12 | 0.9 | 34.3511450382 | 2.62 | 3.57 | 2.51 | 407978 | 3.03656731 | CS |
| 26 | 0.2 | 6.02409638554 | 3.32 | 3.57 | 2.46 | 432126 | 2.98484759 | CS |
| 52 | -1.8 | -33.8345864662 | 5.32 | 6.405 | 2.46 | 427816 | 3.94756876 | CS |
| 156 | -8.78 | -71.3821138211 | 12.3 | 12.66 | 2.46 | 508249 | 6.08279838 | CS |
| 260 | -14.48 | -80.4444444444 | 18 | 18.97 | 1.74 | 620841 | 7.21827234 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727217600 | 3.14 | -0.02 | -0.63 | 3.17 | 3.21 | 3.095 | 343504 |
| 1727131200 | 3.16 | 0.32 | 11.27 | 3.0099999 | 3.275 | 2.94 | 947100 |
| 1726872000 | 2.84 | -0.15 | -5.02 | 2.99 | 2.99 | 2.81 | 885020 |
| 1726785600 | 2.99 | 0.01 | 0.34 | 3 | 3.005 | 2.93 | 419596 |
| 1726699200 | 2.98 | 0 | 0.00 | 3 | 3.15 | 2.97 | 583872 |
| 1726612800 | 2.98 | 0.19 | 6.81 | 2.83 | 3.045 | 2.83 | 506925 |
| 1726526400 | 2.79 | -0.08 | -2.79 | 2.86 | 2.86 | 2.77 | 355690 |
| 1726267200 | 2.87 | 0.21 | 7.89 | 2.6564 | 2.87 | 2.6549999 | 566318 |
| 1726180800 | 2.66 | 0.1 | 3.91 | 2.57 | 2.66 | 2.545 | 387660 |
| 1726094400 | 2.56 | -0.07 | -2.66 | 2.6 | 2.61 | 2.5099999 | 283077 |
| 1726008000 | 2.63 | 0.03 | 1.15 | 2.6 | 2.66 | 2.585 | 348062 |
| 1725921600 | 2.6 | -0.02 | -0.76 | 2.62 | 2.66 | 2.59 | 277694 |
| 1725662400 | 2.62 | -0.1 | -3.68 | 2.71 | 2.725 | 2.61 | 291460 |
| 1725576000 | 2.72 | 0.09 | 3.42 | 2.6349999 | 2.745 | 2.6349999 | 283115 |
| 1725489600 | 2.63 | -0.02 | -0.75 | 2.63 | 2.705 | 2.605 | 199217 |
| 1725403200 | 2.65 | 0.02 | 0.76 | 2.615 | 2.6899 | 2.6 | 658935 |
| 1725057600 | 2.63 | 0.05 | 1.94 | 2.62 | 2.67 | 2.555 | 262247 |
| 1724971200 | 2.58 | 0.08 | 3.20 | 2.52 | 2.658 | 2.5099999 | 277747 |
| 1724884800 | 2.5 | -0.07 | -2.72 | 2.57 | 2.5899 | 2.46 | 266744 |
| 1724798400 | 2.57 | 0.05 | 1.98 | 2.52 | 2.595 | 2.5 | 211426 |
| 1724712000 | 2.52 | -0.06 | -2.33 | 2.56 | 2.62 | 2.52 | 306145 |
| 1724452800 | 2.58 | 0.04 | 1.57 | 2.55 | 2.685 | 2.55 | 397539 |
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
