Hot Features
プレミアム
TPG 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 | -0.025 | -0.0990491283677 | 25.24 | 25.27 | 25.15 | 1966 | 25.2063606 | CS |
| 4 | 0.005 | 0.0198333994447 | 25.21 | 25.27 | 25.102 | 5139 | 25.18630623 | CS |
| 12 | 0.005 | 0.0198333994447 | 25.21 | 25.6799 | 24.43 | 8496 | 25.1748562 | CS |
| 26 | -0.035 | -0.138613861386 | 25.25 | 25.6799 | 24.43 | 7938 | 25.27784244 | CS |
| 52 | 0.215 | 0.86 | 25 | 25.6799 | 24.43 | 6957 | 25.24751724 | CS |
| 156 | 0.265 | 1.0621242485 | 24.95 | 25.8 | 24.2 | 10548 | 25.1101204 | CS |
| 260 | 0.265 | 1.0621242485 | 24.95 | 25.8 | 24.2 | 10548 | 25.1101204 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781131200 | 25.215 | -0.02 | -0.08 | 25.2 | 25.215 | 25.16 | 7796 |
| 1781044800 | 25.235 | 0 | 0.02 | 25.2 | 25.24 | 25.2 | 2691 |
| 1780958400 | 25.23 | 0.07 | 0.28 | 25.18 | 25.23 | 25.18 | 643 |
| 1780699200 | 25.1601 | -0.1 | -0.40 | 25.22 | 25.25 | 25.15 | 3361 |
| 1780612800 | 25.26 | 0.06 | 0.24 | 25.27 | 25.27 | 25.21 | 1386 |
| 1780526400 | 25.2 | -0.04 | -0.16 | 25.24 | 25.25 | 25.2 | 1750 |
| 1780440000 | 25.24 | 0.04 | 0.16 | 25.22 | 25.26 | 25.22 | 2177 |
| 1780353600 | 25.2001 | 0.02 | 0.08 | 25.17 | 25.215 | 25.16 | 15116 |
| 1780094400 | 25.1789 | -0 | -0.00 | 25.2 | 25.2399 | 25.165 | 19425 |
| 1780008000 | 25.18 | -0.03 | -0.12 | 25.22 | 25.22 | 25.18 | 4615 |
| 1779921600 | 25.21 | 0.03 | 0.12 | 25.19 | 25.22 | 25.17 | 6220 |
| 1779835200 | 25.18 | -0.02 | -0.08 | 25.2689 | 25.2699 | 25.175 | 6605 |
| 1779489600 | 25.2 | -0.06 | -0.22 | 25.255 | 25.27 | 25.2 | 2537 |
| 1779403200 | 25.255 | 0.06 | 0.22 | 25.18 | 25.26 | 25.18 | 4855 |
| 1779316800 | 25.1999 | 0.07 | 0.28 | 25.15 | 25.2 | 25.15 | 1439 |
| 1779230400 | 25.13 | -0.03 | -0.12 | 25.1476 | 25.215 | 25.13 | 1633 |
| 1779144000 | 25.16 | -0 | -0.00 | 25.26 | 25.26 | 25.102 | 4255 |
| 1778884800 | 25.1602 | 0.02 | 0.08 | 25.23 | 25.23 | 25.15 | 2533 |
| 1778798400 | 25.14 | -0.02 | -0.08 | 25.16 | 25.16 | 25.14 | 7083 |
| 1778712000 | 25.16 | -0.03 | -0.12 | 25.21 | 25.21 | 25.12 | 9318 |
| 1778625600 | 25.1901 | -0.01 | -0.04 | 25.18 | 25.24 | 25.18 | 2682 |
| 1778539200 | 25.2 | 0 | 0.00 | 25.22 | 25.225 | 25.18 | 3157 |
| 1778280000 | 25.2 | 0.02 | 0.08 | 25.24 | 25.24 | 25.17 | 3174 |
| 1778193600 | 25.18 | -0.05 | -0.20 | 25.2 | 25.2 | 25.14 | 5748 |
| 1778107200 | 25.23 | 0.07 | 0.26 | 25.13 | 25.23 | 25.13 | 7025 |
| 1778020800 | 25.165 | 0.03 | 0.12 | 25.17 | 25.25 | 25.1501 | 17999 |
| 1777934400 | 25.135 | -0.03 | -0.10 | 25.16 | 25.2 | 25.1 | 6469 |
| 1777675200 | 25.16 | -0.48 | -1.87 | 25.11 | 25.18 | 25.06 | 10724 |
| 1777588800 | 25.64 | 0.02 | 0.08 | 25.63 | 25.67 | 25.63 | 5434 |
| 1777502400 | 25.62 | -0.01 | -0.04 | 25.6 | 25.645 | 25.6 | 5749 |
| 1777416000 | 25.6299 | -0.01 | -0.04 | 25.65 | 25.65 | 25.6 | 22739 |
| 1777329600 | 25.64 | 0.02 | 0.06 | 25.63 | 25.65 | 25.61 | 9595 |
| 1777070400 | 25.625 | -0.01 | -0.02 | 25.62 | 25.65 | 25.62 | 3551 |
| 1776984000 | 25.63 | 0.01 | 0.04 | 25.65 | 25.6799 | 25.63 | 2031 |
| 1776897600 | 25.62 | 0.04 | 0.16 | 25.63 | 25.65 | 25.62 | 3255 |
| 1776811200 | 25.58 | 0 | 0.00 | 25.58 | 25.66 | 25.58 | 9937 |
| 1776724800 | 25.58 | 0.06 | 0.24 | 25.58 | 25.62 | 25.55 | 14283 |
| 1776465600 | 25.52 | 0.04 | 0.16 | 25.46 | 25.6 | 25.46 | 8180 |
| 1776379200 | 25.4801 | -0.04 | -0.16 | 25.4999 | 25.55 | 25.48 | 7526 |
| 1776292800 | 25.52 | 0.06 | 0.24 | 25.43 | 25.55 | 25.43 | 11271 |
| 1776206400 | 25.46 | -0.01 | -0.04 | 25.482 | 25.57 | 25.45 | 12354 |
| 1776120000 | 25.47 | -0.05 | -0.20 | 25.5 | 25.5449 | 25.39 | 10006 |
| 1775860800 | 25.5201 | 0.14 | 0.55 | 25.45 | 25.56 | 25.4 | 12657 |
| 1775774400 | 25.38 | 0.03 | 0.12 | 25.35 | 25.448 | 25.35 | 3973 |
| 1775688000 | 25.35 | 0.1 | 0.40 | 25.3 | 25.35 | 25.27 | 8066 |
| 1775601600 | 25.25 | -0.02 | -0.08 | 25.3399 | 25.3399 | 25.2 | 2876 |
| 1775515200 | 25.27 | 0.06 | 0.24 | 25.19 | 25.27 | 25.19 | 4910 |
| 1775169600 | 25.21 | 0.1 | 0.40 | 25.19 | 25.21 | 25.115 | 2903 |
| 1775083200 | 25.11 | 0.24 | 0.97 | 24.91 | 25.12 | 24.88 | 6133 |
| 1774996800 | 24.8699 | 0.1 | 0.40 | 24.75 | 25 | 24.75 | 5908 |
| 1774910400 | 24.77 | 0.03 | 0.13 | 24.87 | 24.9299 | 24.77 | 6783 |
| 1774651200 | 24.738 | -0.03 | -0.11 | 24.75 | 24.75 | 24.562 | 22702 |
| 1774564800 | 24.765 | -0.1 | -0.38 | 24.89 | 24.89 | 24.66 | 14685 |
| 1774478400 | 24.86 | 0.13 | 0.53 | 24.77 | 24.9 | 24.715 | 13280 |
| 1774392000 | 24.73 | -0.08 | -0.32 | 24.92 | 24.92 | 24.73 | 17072 |
| 1774305600 | 24.81 | 0.01 | 0.04 | 24.77 | 24.93 | 24.43 | 35847 |
| 1774046400 | 24.8 | -0.31 | -1.22 | 25.108 | 25.108 | 24.77 | 30191 |
| 1773960000 | 25.1068 | -0.08 | -0.33 | 25.16 | 25.16 | 25.05 | 12069 |
| 1773873600 | 25.19 | -0.05 | -0.20 | 25.21 | 25.21 | 25.18 | 12161 |
| 1773787200 | 25.24 | 0.01 | 0.04 | 25.23 | 25.28 | 25.2 | 9546 |
| 1773700800 | 25.23 | -0.01 | -0.04 | 25.275 | 25.3 | 25.18 | 13346 |
| 1773441600 | 25.24 | -0.07 | -0.28 | 25.34 | 25.34 | 25.22 | 12873 |
| 1773355200 | 25.3104 | -0.06 | -0.23 | 25.45 | 25.45 | 25.252 | 1965 |
| 1773268800 | 25.37 | 0.01 | 0.04 | 25.35 | 25.41 | 25.33 | 4389 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
