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	-0.76	-0.742985629094	102.29	104.39	98.655	282609	101.14746952	CS
4	-7.36	-6.75911470291	108.89	115.46	98.655	397344	106.44640602	CS
12	-3.73	-3.54360630819	105.26	115.46	93.13	302057	104.30780956	CS
26	3.31	3.36998574628	98.22	119.13	93.13	291798	105.52678803	CS
52	14.59	16.7816885208	86.94	119.13	83.03	267010	99.37115578	CS
156	41.61	69.4425901202	59.92	119.13	38.53	356633	68.84093347	CS
260	66.15	186.97003957	35.38	119.13	13.135	530693	59.16926753	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1739576400	101.76	0.73	0.72	102.06	102.67	101.01	248015
1739490000	101.03	1.17	1.17	100.5	101.55	99.63	205967
1739403600	99.86	-2.76	-2.69	100.81	100.81	98.655	407181
1739317200	102.62	-0.35	-0.34	102.29	104.39	102.29	269272
1739230800	102.97	-1.18	-1.13	104.43	104.99	102.44	351550
1738971600	104.15	-1.03	-0.98	104.8	105.005	102.82	282476
1738885200	105.18	-0.08	-0.08	106.12	106.355	104.365	341083
1738798800	105.26	0.45	0.43	105.69	107.57	104.07	456977
1738712400	104.81	3.18	3.13	100.61	105.47	100.6	522009
1738626000	101.63	-3.06	-2.92	102.45	103.1	100.8	484427
1738366800	104.69	-10.13	-8.82	109.7	112.75	104.61	1029827
1738280400	114.82	2.72	2.43	113.78	115.46	112.99	397719
1738194000	112.1	0.43	0.39	110.92	113.64	110.92	431744
1738107600	111.67	-1.99	-1.75	112.82	113.81	111.27	564325
1738021200	113.66	4.3	3.93	108.24	113.9	108.24	410236
1737762000	109.36	-0.3	-0.27	108.8	110.215	108.395	201075
1737675600	109.66	0	0.00	109.66	109.66	109.66	0
1737589200	109.66	0.9	0.83	105.47	110.31	105.47	331648
1737502800	108.76	1.14	1.06	108.89	109.52	108.31	216666
1737157200	107.62	0.97	0.91	104.76	108.7099	104.76	186653
1737070800	106.65	2.87	2.77	103.51	107.35	103.51	357106
1736984400	103.78	2.37	2.34	103.91	105.5	103	245473
1736898000	101.41	3.75	3.84	98.47	101.9	98.47	308370
1736811600	97.66	1.44	1.50	93.13	97.78	93.13	242478
1736552400	96.22	-3.3	-3.32	99.05	99.05	95.83	296805
1736379600	99.52	-0.61	-0.61	100.88	100.88	98.5	233690
1736293200	100.13	0.27	0.27	100.79	100.98	99.36	361457
1736206800	99.86	-0.89	-0.88	100.22	101.07	99.73	213953
1735947600	100.75	0.91	0.91	100.75	101.06	99.85	199449
1735861200	99.84	-2.3	-2.25	103.01	103.01	97.0825	547782
1735688400	102.14	0.76	0.75	102.35	102.565	101.4	156989
1735602000	101.38	-0.69	-0.68	101.47	102.035	99.835	135688
1735342800	102.07	-0.9	-0.87	102.03	102.74	100.96	230674
1735256400	102.97	0.79	0.77	100.72	103.74	100.72	258024
1735077840	102.18	1.17	1.16	101.06	102.57	101.06	183035
1734997200	101.01	-0.65	-0.64	99.77	101.68	99.77	339463
1734738000	101.66	1.56	1.56	98	102.69	98	617620
1734651600	100.1	0.5	0.50	98.22	101.44	98.22	449372
1734565200	99.6	-4.09	-3.94	103.71	107.2	99.14	425305
1734478800	103.69	-1.34	-1.28	104.41	105.19	103.11	202321
1734392400	105.03	0.58	0.56	104.11	106.3	103.98	181230
1734133200	104.45	-0.62	-0.59	105.82	105.82	103.67	159980
1734046800	105.07	-0.69	-0.65	105.03	107.01	104.97	150502
1733960400	105.76	1.74	1.67	104.27	106.11	103.8301	258448
1733874000	104.02	-1.27	-1.21	104.43	105.54	103.02	244603
1733787600	105.29	-1.78	-1.66	107.67	107.84	104.69	320482
1733528400	107.07	1.25	1.18	106.41	107.65	105.76	165676
1733442000	105.82	0.18	0.17	105.61	106.71	105.045	147661
1733355600	105.64	-0.51	-0.48	105.98	106.2	104.01	174201
1733269200	106.15	-0.55	-0.52	106.42	107.1	105.44	147915
1733182800	106.7	-0.43	-0.40	107.13	107.65	105.735	172488
1732917840	107.13	0.26	0.24	108.13	108.48	106.77	107146
1732750800	106.87	0.51	0.48	107.15	108.3	106.535	202836
1732664400	106.36	-1.43	-1.33	105.26	106.64	105	231970
1732578000	107.79	2.17	2.05	106.95	108.96	106.95	631230
1732318800	105.62	1.67	1.61	103.57	105.87	103.57	166363
1732232400	103.95	1.23	1.20	103.61	104.33	103.035	152393
1732146000	102.72	-2.15	-2.05	104.7	105.52	101.825	233342
1732059600	104.87	2.39	2.33	101.66	105.11	101.66	216910
1731973200	102.48	0.01	0.01	102.82	102.82	101.3	169954