Hot Features
プレミアム
AG Mortgage Investment Trust Inc (MITP)
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 | 0.05 | 0.196927148771 | 25.3901 | 25.5299 | 25.3201 | 5439 | 25.46842067 | CS |
| 4 | 0.3601 | 1.43580542265 | 25.08 | 25.5299 | 25.01 | 10055 | 25.29364242 | CS |
| 12 | 0.4401 | 1.7604 | 25 | 25.5299 | 24.678 | 16054 | 25.08814697 | CS |
| 26 | 0.1401 | 0.553754940711 | 25.3 | 25.8 | 24.6 | 12813 | 25.12307188 | CS |
| 52 | 0.4901 | 1.96432865731 | 24.95 | 25.8 | 24.6 | 14717 | 25.0844337 | CS |
| 156 | 0.4901 | 1.96432865731 | 24.95 | 25.8 | 24.6 | 14717 | 25.0844337 | CS |
| 260 | 0.4901 | 1.96432865731 | 24.95 | 25.8 | 24.6 | 14717 | 25.0844337 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 25.4401 | -0.03 | -0.12 | 25.44 | 25.4601 | 25.44 | 7737 |
| 1737675600 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1737589200 | 25.47 | 0.04 | 0.16 | 25.4 | 25.47 | 25.4 | 1824 |
| 1737502800 | 25.43 | -0.09 | -0.35 | 25.42 | 25.52 | 25.3201 | 8338 |
| 1737157200 | 25.52 | 0.13 | 0.51 | 25.3901 | 25.5299 | 25.3755 | 6155 |
| 1737070800 | 25.39 | 0 | 0.00 | 25.39 | 25.46 | 25.23 | 7213 |
| 1736984400 | 25.39 | 0.19 | 0.75 | 25.22 | 25.51 | 25.22 | 8427 |
| 1736898000 | 25.2 | -0.02 | -0.08 | 25.2525 | 25.385 | 25.173 | 27838 |
| 1736811600 | 25.22 | -0.11 | -0.43 | 25.23 | 25.415 | 25.01 | 23889 |
| 1736552400 | 25.33 | -0.12 | -0.47 | 25.448 | 25.4595 | 25.31 | 7990 |
| 1736379600 | 25.45 | 0.09 | 0.35 | 25.36 | 25.45 | 25.36 | 9646 |
| 1736293200 | 25.36 | 0.07 | 0.28 | 25.25 | 25.42 | 25.23 | 8708 |
| 1736206800 | 25.29 | 0.01 | 0.03 | 25.2953 | 25.32 | 25.11 | 23772 |
| 1735947600 | 25.2836 | -0.02 | -0.07 | 25.349 | 25.349 | 25.25 | 6454 |
| 1735861200 | 25.3001 | 0.08 | 0.32 | 25.1964 | 25.345 | 25.1964 | 5286 |
| 1735688400 | 25.22 | 0.12 | 0.48 | 25.1 | 25.25 | 25.1 | 6531 |
| 1735602000 | 25.0999 | 0.04 | 0.16 | 25.115 | 25.1318 | 25.01 | 7181 |
| 1735342800 | 25.06 | 0.02 | 0.08 | 25.08 | 25.0934 | 25.06 | 1626 |
| 1735256400 | 25.04 | -0.06 | -0.24 | 25.06 | 25.17 | 25.01 | 9617 |
| 1735077840 | 25.1 | 0.09 | 0.36 | 25.05 | 25.12 | 25.05 | 2676 |
| 1734997200 | 25.01 | -0.04 | -0.16 | 25.06 | 25.0971 | 25 | 10653 |
| 1734738000 | 25.05 | -0.12 | -0.48 | 25.05 | 25.1 | 25.0212 | 7515 |
| 1734651600 | 25.17 | 0.05 | 0.20 | 25.11 | 25.17 | 25.01 | 50975 |
| 1734565200 | 25.1201 | -0.09 | -0.36 | 25.175 | 25.1999 | 25.1 | 10852 |
| 1734478800 | 25.21 | 0.02 | 0.08 | 25.2 | 25.22 | 25.13 | 10838 |
| 1734392400 | 25.19 | 0.11 | 0.44 | 25.14 | 25.22 | 25.1399 | 8324 |
| 1734133200 | 25.08 | -0.07 | -0.28 | 25.1 | 25.15 | 25.02 | 17439 |
| 1734046800 | 25.15 | 0.01 | 0.04 | 25.15 | 25.19 | 25.1 | 50937 |
| 1733960400 | 25.14 | -0.01 | -0.04 | 25.12 | 25.17 | 25.12 | 8943 |
| 1733874000 | 25.15 | 0.06 | 0.24 | 25.1699 | 25.1699 | 25.1 | 10570 |
| 1733787600 | 25.09 | -0.01 | -0.04 | 25.09 | 25.17 | 25.025 | 34185 |
| 1733528400 | 25.1 | 0.03 | 0.12 | 25.07 | 25.12 | 25.07 | 3740 |
| 1733442000 | 25.07 | 0.01 | 0.04 | 25.04 | 25.12 | 25.04 | 6452 |
| 1733355600 | 25.06 | 0.01 | 0.04 | 25.08 | 25.1899 | 25.01 | 10216 |
| 1733269200 | 25.05 | 0.02 | 0.08 | 25.0501 | 25.13 | 25 | 16541 |
| 1733182800 | 25.03 | 0.01 | 0.05 | 25.02 | 25.19 | 25 | 12436 |
| 1732917840 | 25.0185 | 0.08 | 0.33 | 24.98 | 25.16 | 24.94 | 23361 |
| 1732750800 | 24.9365 | 0.03 | 0.11 | 25 | 25.0413 | 24.93 | 10431 |
| 1732664400 | 24.91 | -0.08 | -0.32 | 25 | 25.2 | 24.9 | 27860 |
| 1732578000 | 24.99 | -0.02 | -0.08 | 25.02 | 25.17 | 24.92 | 21596 |
| 1732318800 | 25.0101 | 0.11 | 0.44 | 24.95 | 25.02 | 24.9387 | 8518 |
| 1732232400 | 24.9 | -0.05 | -0.20 | 24.99 | 25.1299 | 24.678 | 33847 |
| 1732146000 | 24.95 | -0.04 | -0.16 | 24.98 | 25 | 24.77 | 54045 |
| 1732059600 | 24.99 | 0.02 | 0.08 | 25 | 25.0799 | 24.99 | 26460 |
| 1731973200 | 24.97 | -0.02 | -0.08 | 25.02 | 25.0999 | 24.97 | 23448 |
| 1731714000 | 24.99 | -0.03 | -0.12 | 25.03 | 25.1 | 24.96 | 29624 |
| 1731627600 | 25.02 | 0.01 | 0.04 | 25.05 | 25.11 | 25.01 | 17292 |
| 1731541200 | 25.01 | -0.16 | -0.64 | 25.17 | 25.17 | 24.95 | 56866 |
| 1731454800 | 25.17 | 0.02 | 0.08 | 25.1 | 25.17 | 25.08 | 5986 |
| 1731368400 | 25.15 | 0.09 | 0.36 | 25.05 | 25.1699 | 25 | 11553 |
| 1731109200 | 25.06 | 0.01 | 0.03 | 25.03 | 25.1 | 25 | 13845 |
| 1731022800 | 25.0518 | 0.02 | 0.06 | 25.03 | 25.06 | 25.0099 | 6826 |
| 1730936400 | 25.036 | -0.01 | -0.06 | 25.02 | 25.05 | 24.95 | 18210 |
| 1730850000 | 25.05 | -0.05 | -0.20 | 25 | 25.14 | 24.98 | 14104 |
| 1730763600 | 25.1 | 0.14 | 0.56 | 25 | 25.12 | 24.98 | 10008 |
| 1730500800 | 24.96 | -0.59 | -2.31 | 25 | 25.05 | 24.96 | 9222 |
| 1730414400 | 25.55 | 0.05 | 0.20 | 25.5 | 25.5667 | 25.3 | 7958 |
| 1730328000 | 25.5 | 0.04 | 0.16 | 25.54 | 25.6 | 25.5 | 582 |
| 1730241600 | 25.46 | -0.08 | -0.31 | 25.5 | 25.5 | 25.42 | 7574 |
| 1730155200 | 25.54 | -0.01 | -0.04 | 25.53 | 25.57 | 25.53 | 1951 |
| 1729896000 | 25.55 | 0 | 0.00 | 25.6 | 25.6 | 25.5 | 1296 |
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
