Hot Features
プレミアム
AG Mortgage Investment Trust Inc (MITT)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.58 | -8.51688693098 | 6.81 | 6.83 | 6.15 | 316572 | 6.41696937 | CS |
| 4 | -0.89 | -12.5 | 7.12 | 7.31 | 6.15 | 390396 | 6.84823891 | CS |
| 12 | -1.34 | -17.7014531044 | 7.57 | 7.57 | 6.15 | 255480 | 6.91612981 | CS |
| 26 | -1.07 | -14.6575342466 | 7.3 | 7.9483 | 6.15 | 222293 | 7.10306391 | CS |
| 52 | -0.2 | -3.11041990669 | 6.43 | 7.9483 | 5.44 | 227235 | 6.7244639 | CS |
| 156 | -4.25 | -40.5534351145 | 10.48 | 10.68 | 3.515 | 185464 | 6.64385927 | CS |
| 260 | -9.49 | -60.368956743 | 15.72 | 16.7 | 1.46 | 753216 | 4.48405386 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 6.21 | 0.05 | 0.81 | 6.14 | 6.21 | 6.0199999 | 287086 |
| 1736552400 | 6.16 | -0.33 | -5.08 | 6.41 | 6.41 | 6.15 | 413350 |
| 1736379600 | 6.49 | 0 | 0.00 | 6.48 | 6.5199999 | 6.405 | 254219 |
| 1736293200 | 6.49 | -0.16 | -2.41 | 6.7 | 6.7 | 6.465 | 324168 |
| 1736206800 | 6.65 | -0.16 | -2.35 | 6.81 | 6.83 | 6.63 | 274549 |
| 1735947600 | 6.81 | 0.12 | 1.79 | 6.762 | 6.84 | 6.74 | 435421 |
| 1735861200 | 6.69 | 0.04 | 0.60 | 6.74 | 6.8 | 6.65 | 418004 |
| 1735688400 | 6.65 | -0.19 | -2.78 | 6.67 | 6.77 | 6.63 | 508320 |
| 1735602000 | 6.84 | -0.13 | -1.87 | 6.97 | 6.97 | 6.7699 | 416537 |
| 1735342800 | 6.97 | -0.12 | -1.69 | 7.09 | 7.09 | 6.955 | 287877 |
| 1735256400 | 7.09 | -0.06 | -0.84 | 7.12 | 7.15 | 7.055 | 155617 |
| 1735077840 | 7.15 | 0.03 | 0.42 | 7.14 | 7.1654 | 7.085 | 87022 |
| 1734997200 | 7.12 | 0.1 | 1.42 | 7.03 | 7.21 | 7.02 | 380092 |
| 1734738000 | 7.02 | -0.07 | -0.99 | 7.05 | 7.27 | 7.02 | 1488158 |
| 1734651600 | 7.09 | 0.14 | 2.01 | 7.02 | 7.19 | 7.02 | 484196 |
| 1734565200 | 6.95 | -0.18 | -2.52 | 7.17 | 7.31 | 6.93 | 328588 |
| 1734478800 | 7.13 | -0.1 | -1.38 | 7.195 | 7.27 | 7.125 | 205327 |
| 1734392400 | 7.23 | 0.11 | 1.54 | 7.12 | 7.25 | 7.11 | 175291 |
| 1734133200 | 7.12 | -0.13 | -1.79 | 7.22 | 7.32 | 7.0494 | 361028 |
| 1734046800 | 7.25 | 0.2 | 2.84 | 7.04 | 7.295 | 7.03 | 355785 |
| 1733960400 | 7.05 | 0.1 | 1.44 | 6.99 | 7.075 | 6.94 | 263846 |
| 1733874000 | 6.95 | -0.03 | -0.43 | 6.93 | 7 | 6.91 | 177912 |
| 1733787600 | 6.98 | 0.07 | 1.01 | 6.96 | 7 | 6.935 | 176463 |
| 1733528400 | 6.91 | 0.05 | 0.73 | 6.91 | 6.985 | 6.89 | 145810 |
| 1733442000 | 6.86 | -0.04 | -0.58 | 6.92 | 6.935 | 6.85 | 154152 |
| 1733355600 | 6.9 | 0.12 | 1.77 | 6.82 | 6.94 | 6.81 | 226813 |
| 1733269200 | 6.78 | -0.05 | -0.73 | 6.875 | 6.89 | 6.755 | 119622 |
| 1733182800 | 6.83 | 0 | 0.00 | 6.8 | 6.89 | 6.78 | 171565 |
| 1732917840 | 6.83 | 0.02 | 0.29 | 6.835 | 6.8759 | 6.81 | 74609 |
| 1732750800 | 6.81 | 0.09 | 1.34 | 6.72 | 6.83 | 6.72 | 155274 |
| 1732664400 | 6.72 | 0.02 | 0.30 | 6.715 | 6.72 | 6.605 | 299271 |
| 1732578000 | 6.7 | -0.02 | -0.30 | 6.75 | 6.845 | 6.7 | 204717 |
| 1732318800 | 6.72 | 0.06 | 0.90 | 6.715 | 6.73 | 6.67 | 212808 |
| 1732232400 | 6.66 | 0.01 | 0.15 | 6.61 | 6.74 | 6.61 | 372481 |
| 1732146000 | 6.65 | -0.1 | -1.48 | 6.74 | 6.755 | 6.59 | 156266 |
| 1732059600 | 6.75 | 0.01 | 0.15 | 6.67 | 6.762 | 6.67 | 130370 |
| 1731973200 | 6.74 | -0.03 | -0.44 | 6.75 | 6.76 | 6.67 | 140730 |
| 1731714000 | 6.77 | -0.01 | -0.15 | 6.81 | 6.81 | 6.72 | 101130 |
| 1731627600 | 6.78 | -0.07 | -1.02 | 6.86 | 6.885 | 6.77 | 153776 |
| 1731541200 | 6.85 | 0 | 0.00 | 6.85 | 6.926 | 6.815 | 166381 |
| 1731454800 | 6.85 | -0.19 | -2.70 | 7.02 | 7.03 | 6.79 | 161860 |
| 1731368400 | 7.04 | -0.07 | -0.98 | 7.09 | 7.16 | 7.01 | 202251 |
| 1731109200 | 7.11 | 0.15 | 2.16 | 6.98 | 7.11 | 6.93 | 219589 |
| 1731022800 | 6.96 | 0.12 | 1.75 | 6.88 | 7.035 | 6.86 | 276578 |
| 1730936400 | 6.84 | -0.08 | -1.16 | 7.0638 | 7.08 | 6.7435 | 411439 |
| 1730850000 | 6.92 | -0.21 | -2.95 | 7.285 | 7.285 | 6.705 | 531720 |
| 1730763600 | 7.13 | -0.06 | -0.83 | 7.18 | 7.245 | 7.13 | 178704 |
| 1730500800 | 7.19 | -0.1 | -1.37 | 7.36 | 7.36 | 7.16 | 153188 |
| 1730414400 | 7.29 | -0.1 | -1.35 | 7.37 | 7.415 | 7.28 | 124171 |
| 1730328000 | 7.39 | 0.15 | 2.07 | 7.23 | 7.4299 | 7.22 | 164921 |
| 1730241600 | 7.24 | 0.02 | 0.28 | 7.17 | 7.255 | 7.118 | 136139 |
| 1730155200 | 7.22 | -0.04 | -0.55 | 7.255 | 7.305 | 7.18 | 97716 |
| 1729896000 | 7.26 | -0.11 | -1.49 | 7.44 | 7.45 | 7.26 | 107238 |
| 1729809600 | 7.37 | -0.04 | -0.54 | 7.44 | 7.5 | 7.3501 | 98664 |
| 1729723200 | 7.41 | -0.02 | -0.27 | 7.42 | 7.495 | 7.375 | 176156 |
| 1729636800 | 7.43 | -0.01 | -0.13 | 7.42 | 7.49 | 7.41 | 129430 |
| 1729550400 | 7.44 | -0.12 | -1.59 | 7.57 | 7.57 | 7.43 | 179588 |
| 1729291200 | 7.56 | 0.02 | 0.27 | 7.58 | 7.637 | 7.56 | 140658 |
| 1729204800 | 7.54 | -0.08 | -1.05 | 7.65 | 7.65 | 7.5388 | 106508 |
| 1729118400 | 7.62 | 0.21 | 2.83 | 7.48 | 7.63 | 7.45 | 126397 |
| 1729032000 | 7.41 | 0.07 | 0.95 | 7.37 | 7.455 | 7.355 | 136850 |
| 1728945600 | 7.34 | 0.07 | 0.96 | 7.29 | 7.35 | 7.23 | 93553 |
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
