PennyMac Mortgage Investment Trust【PMT】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	0.43	4.14258188825	10.38	11.42	10.33	2376690	10.93275338	CS
4	0.73	7.24206349206	10.08	11.42	9.83	1656298	10.4241697	CS
12	-0.72	-6.2445793582	11.53	12.37	9.83	1232370	10.90458411	CS
26	-1.77	-14.0699523052	12.58	13.81	9.83	1223617	11.62246652	CS
52	-2.2	-16.9100691776	13.01	13.81	9.83	1053469	11.97953169	CS
156	-2.68	-19.866567828	13.49	15.89	9.83	837261	12.89078175	CS
260	-10.26	-48.6948267679	21.07	21.11	9.83	896604	13.9575373	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	10.81	-0.42	-3.74	11.315	11.37	10.75	2290190
1782945600	11.23	-0.05	-0.44	11.17	11.42	11.1	1538669
1782859200	11.28	0.32	2.92	10.94	11.38	10.91	2318995
1782772800	10.96	0.19	1.76	10.77	11	10.625	1913770
1782513600	10.77	0.26	2.47	10.45	10.87	10.33	4881167
1782427200	10.51	0.05	0.48	10.38	10.68	10.35	1230847
1782340800	10.46	0.41	4.08	10.09	10.485	10.09	1528630
1782254400	10.05	0.11	1.11	10.01	10.11	9.96	1149015
1782168000	9.94	-0.31	-3.02	10.2	10.26	9.92	1723499
1781822400	10.25	0.19	1.89	10.04	10.27	10.04	4162080
1781736000	10.06	-0.13	-1.28	10.1	10.26	10.02	1485105
1781649600	10.19	0.05	0.49	10.23	10.39	10.17	1256195
1781563200	10.14	0.02	0.20	10.16	10.36	10.115	1061552
1781304000	10.12	0.23	2.33	9.98	10.16	9.93	1231298
1781217600	9.89	0.03	0.30	9.89	9.97	9.83	1789749
1781131200	9.86	-0.25	-2.47	10.11	10.145	9.84	856074
1781044800	10.11	0.23	2.33	9.98	10.2457	9.98	953188
1780958400	9.88	-0.3	-2.95	10.21	10.23	9.86	943860
1780699200	10.18	-0.01	-0.10	10.16	10.29	10.145	733624
1780612800	10.19	0.17	1.70	10.08	10.25	10.08	712339
1780526400	10.02	-0.41	-3.93	10.36	10.375	10.01	962608
1780440000	10.43	0.07	0.68	10.33	10.51	10.33	674702
1780353600	10.36	-0.1	-0.96	10.35	10.44	10.3	942719
1780094400	10.46	-0.07	-0.66	10.48	10.5825	10.435	783617
1780008000	10.53	0.05	0.48	10.44	10.56	10.4	528852
1779921600	10.48	0.11	1.06	10.44	10.595	10.4	712551
1779835200	10.37	-0.13	-1.24	10.38	10.419	10.175	1258021
1779489600	10.5	-0.02	-0.19	10.49	10.59	10.48	607018
1779403200	10.52	0.02	0.19	10.41	10.5894	10.3401	711532
1779316800	10.5	0.21	2.04	10.27	10.6	10.27	734883
1779230400	10.29	-0.13	-1.25	10.35	10.445	10.225	689580
1779144000	10.42	0.14	1.36	10.36	10.4958	10.33	926668
1778884800	10.28	-0.18	-1.72	10.4	10.5292	10.28	1051036
1778798400	10.46	-0.05	-0.48	10.57	10.65	10.415	962504
1778712000	10.51	0.05	0.48	10.44	10.57	10.295	1050620
1778625600	10.46	-0.32	-2.97	10.76	10.78	10.46	1201195
1778539200	10.78	-0.22	-2.00	11.01	11.01	10.76	1029924
1778280000	11	-0.08	-0.72	10.94	11.12	10.86	1240315
1778193600	11.08	0.05	0.45	11.07	11.25	11	1483759
1778107200	11.03	-1.1	-9.07	11.51	11.73	10.91	3160776
1778020800	12.13	0.02	0.17	12.12	12.2203	12.07	612517
1777934400	12.11	-0.22	-1.78	12.22	12.255	12.03	793251
1777675200	12.33	0.15	1.23	12.23	12.37	12.1289	780938
1777588800	12.18	0.18	1.50	12	12.22	11.995	1365905
1777502400	12	-0.21	-1.72	12.16	12.2263	11.905	1041281
1777416000	12.21	0.11	0.91	12.17	12.22	12.09	758079
1777329600	12.1	-0.02	-0.17	12.09	12.24	12.03	661385
1777070400	12.12	0.17	1.42	11.94	12.19	11.93	1675204
1776984000	11.95	0.08	0.67	11.85	11.975	11.83	859844
1776897600	11.87	0.01	0.08	11.93	11.935	11.79	676906
1776811200	11.86	-0.12	-1.00	11.96	12.06	11.79	1282557
1776724800	11.98	-0.11	-0.91	12	12.01	11.81	1116936
1776465600	12.09	0.22	1.85	11.98	12.125	11.91	995168
1776379200	11.87	-0.26	-2.14	12.1	12.12	11.835	842212
1776292800	12.13	0.06	0.50	12.04	12.15	11.99	848406
1776206400	12.07	0.12	1.00	11.93	12.08	11.915	1408069
1776120000	11.95	0.06	0.50	11.85	11.96	11.79	1169265
1775860800	11.89	0.29	2.50	11.69	11.9	11.67	1148981
1775774400	11.6	-0.4	-3.33	11.53	11.72	11.5	1258015
1775688000	12	0.22	1.87	12	12.08	11.925	2780613
1775601600	11.78	-0.17	-1.42	11.95	11.98	11.78	1095455
1775515200	11.95	-0.01	-0.08	11.96	12.08	11.87	1496037