PennyMac Financial Services Inc【PFSI】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	3.38	4.21341311394	80.22	84.6	77.665	433868	81.37975418	CS
4	-2.45	-2.84718187101	86.05	87.53	77.665	540047	83.39176348	CS
12	-0.47	-0.559057927917	84.07	95.79	77.665	536521	87.34943054	CS
26	-47.22	-36.0953982571	130.82	160.36	77.665	680811	97.95539488	CS
52	-13.23	-13.6631209336	96.83	160.36	77.665	534035	103.96727949	CS
156	13.2	18.75	70.4	160.36	62.15	367027	97.7014664	CS
260	20.79	33.0998248687	62.81	160.36	38.53	431028	78.22819893	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781563200	82.41	0.75	0.92	82.85	84.6	82.18	540299
1781304000	81.66	0.98	1.21	80.77	82.2	80.02	306769
1781217600	80.68	0.6	0.75	80.41	81.07	77.665	585163
1781131200	80.08	-1.68	-2.05	81.54	82.3934	79.93	305609
1781044800	81.76	2.2	2.77	80.22	83.04	80.015	431498
1780958400	79.56	-1.68	-2.07	81.25	81.625	78.81	430056
1780699200	81.24	-0.29	-0.36	81.38	82.71	80.71	396422
1780612800	81.53	0.93	1.15	81.15	82.1299	81.05	637538
1780526400	80.6	-3.44	-4.09	83.18	84.26	80.365	827080
1780440000	84.04	1.55	1.88	81.98	84.38	81.7701	764732
1780353600	82.49	-1.38	-1.65	83.5	83.73	82.24	670051
1780094400	83.87	-2.51	-2.91	86.18	86.37	83.84	964171
1780008000	86.38	-1.01	-1.16	87	87.35	85.24	449565
1779921600	87.39	1.27	1.47	86.84	87.42	86.27	534528
1779835200	86.12	0.24	0.28	86.5	87	85.47	410717
1779489600	85.88	-1.14	-1.31	86.88	87.075	85.63	444855
1779403200	87.02	-0.07	-0.08	86.01	87.53	84.68	555698
1779316800	87.09	2.65	3.14	85.07	87.13	83.865	464178
1779230400	84.44	-2.03	-2.35	86.05	86.05	84.17	541963
1779144000	86.47	0.78	0.91	86.05	86.99	85.5	374886
1778884800	85.69	-2.13	-2.43	86.785	87.86	85.51	632580
1778798400	87.82	0.08	0.09	88.34	88.96	86.8	324804
1778712000	87.74	-0.89	-1.00	87.51	88.95	86.25	364121
1778625600	88.63	0.28	0.32	88	89	86.41	436318
1778539200	88.35	-2.19	-2.42	90.36	90.5	88.13	518541
1778280000	90.54	1.88	2.12	89.5	90.67	87.91	498849
1778193600	88.66	1.59	1.83	87.38	89.7	87	747536
1778107200	87.07	-0.41	-0.47	85.27	88.55	85.27	1300946
1778020800	87.48	-2.41	-2.68	89.87	90.065	87.47	1022107
1777934400	89.89	-2.24	-2.43	91.85	91.85	89.555	490547
1777675200	92.13	1.84	2.04	90.87	92.5	90.34	505975
1777588800	90.29	1.11	1.24	89.36	90.91	89.36	421897
1777502400	89.18	-2	-2.19	90.46	90.96	88.835	602615
1777416000	91.18	0.29	0.32	91.5	91.515	90.67	373520
1777329600	90.89	-0.5	-0.55	91.09	92.5	90.5	383872
1777070400	91.39	1.54	1.71	89.3	91.53	88.76	334262
1776984000	89.85	-0.61	-0.67	90.43	90.74	88.855	377280
1776897600	90.46	-0.18	-0.20	91.2	92.155	89.52	485211
1776811200	90.64	-3.66	-3.88	95.03	95.765	90.27	504183
1776724800	94.3	-0.27	-0.29	93.74	94.555	93.211	449897
1776465600	94.57	2.84	3.10	93.49	95.79	92.73	620919
1776379200	91.73	-0.01	-0.01	91.69	92.41	91.12	404469
1776292800	91.74	-0.93	-1.00	92.11	93.27	91.29	476023
1776206400	92.67	-0.36	-0.39	93.48	93.735	92.275	476823
1776120000	93.03	1.62	1.77	91.01	93.06	90.4398	429141
1775860800	91.41	-0.36	-0.39	90.85	91.8775	90.07	424787
1775774400	91.77	0.16	0.17	90.81	92.885	89.8	1234625
1775688000	91.61	3.16	3.57	92.13	93.2	90.4	617332
1775601600	88.45	-1.93	-2.14	90.05	90.05	88.3	443644
1775515200	90.38	0.28	0.31	90.04	91.075	89.31	436756
1775169600	90.1	2.4	2.74	85.75	90.61	85.33	457251
1775083200	87.7	0.3	0.34	88.48	88.76	87.61	366290
1774996800	87.4	2.5	2.94	85.96	87.95	85.16	542895
1774910400	84.9	-0.57	-0.67	85.92	86.55	84.55	651945
1774651200	85.47	-0.97	-1.12	82.67	87.19	82.65	476758
1774564800	86.44	0.01	0.01	85.4	87.21	85.4	395319
1774478400	86.43	2.13	2.53	85.12	86.45	84.28	563320
1774392000	84.3	-1.2	-1.40	84.07	84.995	83.31	689068
1774305600	85.5	1.05	1.24	86.66	87.86	85.5	536749
1774046400	84.45	-3.58	-4.07	87.61	87.61	83.56	735422
1773960000	88.03	0.82	0.94	86.47	88.65	86.2	472260
1773873600	87.21	-0.14	-0.16	86.04	88.37	85.81	491220
1773787200	87.35	0.87	1.01	87.1	88.31	86.69	644116
1773700800	86.48	2.34	2.78	85.9	88.24	85.56	732105