Invesco Mortgage Capital Inc【IVR-C】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
1783550400	24.84	0.04	0.16	24.82	24.89	24.61	11060
1783464000	24.8	0.13	0.53	24.65	24.88	24.65	15057
1783377600	24.67	0.06	0.24	24.6	24.7	24.55	11360
1783032000	24.61	-0.04	-0.16	24.65	24.65	24.485	19456
1782945600	24.65	-0.03	-0.12	24.59	24.66	24.5	22604
1782859200	24.68	0.29	1.19	24.46	24.7	24.285	151626
1782772800	24.39	0.14	0.58	24.36	24.47	24.3	35880
1782513600	24.25	0.02	0.08	24.13	24.33	24.11	24542
1782427200	24.23	-0.18	-0.74	24.41	24.44	24.1	27395
1782340800	24.41	0.01	0.04	24.41	24.47	24.26	8566
1782254400	24.4	-0.02	-0.08	24.29	24.48	24.2727	8430
1782168000	24.42	0.12	0.49	24.29	24.43	24.21	17237
1781822400	24.3	0.21	0.87	24.13	24.3	24.1	6741
1781736000	24.09	0	0.00	24.09	24.18	24	12718
1781649600	24.09	0.03	0.12	23.96	24.14	23.96	8735
1781563200	24.06	0.18	0.75	24.14	24.14	23.89	7122
1781304000	23.88	-0.17	-0.71	24	24.04	23.87	4121
1781217600	24.05	0.22	0.92	23.95	24.08	23.81	8470
1781131200	23.83	-0.11	-0.46	24.07	24.07	23.74	19506
1781044800	23.94	-0.1	-0.42	23.94	24.0923	23.89	7045
1780958400	24.04	0.07	0.29	24	24.07	23.95	5408
1780699200	23.97	-0.36	-1.48	23.96	24.02	23.91	17572
1780612800	24.33	0.06	0.25	24.27	24.36	24.27	6271
1780526400	24.27	-0.1	-0.41	24.39	24.39	24.2	17686
1780440000	24.37	0.08	0.33	24.25	24.38	24.21	12320
1780353600	24.29	0.12	0.50	24.11	24.2963	24.11	8072
1780094400	24.17	-0.07	-0.29	24.21	24.24	24.12	7946
1780008000	24.24	-0.01	-0.04	24.2	24.28	24.18	9562
1779921600	24.25	0.05	0.21	24.28	24.28	24.21	8297
1779835200	24.2	-0.02	-0.08	24.34	24.3482	24.125	11693
1779489600	24.22	0.1	0.41	24.12	24.25	24.12	22457
1779403200	24.12	0.01	0.04	24.14	24.15	24	6634
1779316800	24.11	0.03	0.12	24	24.1899	24	15189
1779230400	24.08	-0.05	-0.21	24.09	24.1375	23.95	8479
1779144000	24.13	0.15	0.63	24.07	24.1396	24.01	4940
1778884800	23.98	-0.19	-0.79	24.05	24.141	23.97	12147
1778798400	24.17	-0.03	-0.12	24.11	24.2	24.08	7030
1778712000	24.2	0.12	0.50	24	24.2	24	6432
1778625600	24.08	0.03	0.12	24.02	24.12	23.96	18394
1778539200	24.05	0.18	0.75	23.95	24.14	23.9	31181
1778280000	23.87	0.08	0.34	23.76	24.06	23.75	23776
1778193600	23.79	-0.06	-0.25	23.95	23.95	23.76	6115
1778107200	23.85	0.08	0.34	23.84	24.005	23.7712	17366
1778020800	23.77	0.23	0.98	23.48	23.825	23.48	23558
1777934400	23.54	-0.18	-0.76	23.65	23.75	23.47	24813
1777675200	23.72	0.12	0.51	23.75	23.92	23.62	14952
1777588800	23.6	0.1	0.43	23.45	23.74	23.45	19255
1777502400	23.5	-0.03	-0.13	23.53	23.65	23.41	23374
1777416000	23.53	-0.05	-0.21	23.53	23.67	23.52	12680
1777329600	23.58	-0.09	-0.38	23.61	23.7	23.51	25399
1777070400	23.67	0.07	0.30	23.55	24	23.5201	18315
1776984000	23.6	0.13	0.55	23.41	23.725	23.15	61928
1776897600	23.47	-0.04	-0.17	23.6	23.6	23.21	49966
1776811200	23.51	-0.35	-1.47	23.77	23.77	23.33	76838
1776724800	23.8613	-0.5	-2.05	24.3	24.36	23.8101	31215
1776465600	24.36	0.06	0.25	24.31	24.488	24.28	8203
1776379200	24.3	-0.15	-0.61	24.39	24.61	24.3	2823
1776292800	24.45	0.32	1.33	24.37	24.6	24.255	14954
1776206400	24.13	-0.32	-1.31	24.45	24.6	24.13	4439
1776120000	24.45	0.35	1.45	24.16	24.45	24.02	5304
1775860800	24.1	-0.13	-0.54	24.23	24.25	23.8	5487
1775774400	24.23	0.58	2.45	23.67	24.23	23.67	5906