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	-2.56	-3.02958579882	84.5	86.75	79.645	550553	82.29712713	CS
4	1.53	1.90274841438	80.41	87.76	77.665	606623	83.28323717	CS
12	-9.75	-10.6336568873	91.69	95.79	77.665	560051	85.76084829	CS
26	-56.36	-40.7519884309	138.3	160.36	77.665	724688	94.64649228	CS
52	-19.07	-18.8793188793	101.01	160.36	77.665	547284	102.80524462	CS
156	14.24	21.0339734121	67.7	160.36	62.15	371805	97.66941031	CS
260	21.01	34.4821926801	60.93	160.36	38.53	427726	78.6840555	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636800	81.94	1.02	1.26	80.915	82.175	80.53	394404
1783550400	80.92	-0.19	-0.23	80.3	81.8	79.645	514258
1783464000	81.11	-2.64	-3.15	82.25	82.88	80.195	602535
1783377600	83.75	0.28	0.34	83.59	83.75	81.81	537235
1783032000	83.47	-1.36	-1.60	84.5	86.75	82.12	548184
1782945600	84.83	-2.27	-2.61	86.89	87.76	84.63	525764
1782859200	87.1	0.95	1.10	86.13	87.5	85.53	836793
1782772800	86.15	0.07	0.08	85.97	87.11	84.41	646073
1782513600	86.08	1.78	2.11	84.57	86.35	83.315	1270764
1782427200	84.3	0.95	1.14	84	85.225	83.02	404208
1782340800	83.35	3.11	3.88	80.71	83.73	80.71	680086
1782254400	80.24	0.43	0.54	79.01	81.13	79.01	619137
1782168000	79.81	-2.57	-3.12	81.71	83.2399	79.33	464163
1781822400	82.38	1.18	1.45	81.78	83.23	81.78	520246
1781736000	81.2	-2.4	-2.87	83.91	85.79	80.7	690012
1781649600	83.6	1.19	1.44	82.29	83.79	82	627530
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