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	-0.4613	-4.4527027027	10.36	10.375	9.86	860325	10.06451456	CS
4	-0.5413	-5.18486590038	10.44	10.65	9.86	838755	10.32996666	CS
12	-1.7413	-14.9596219931	11.64	12.37	9.86	1069325	11.30975335	CS
26	-2.6613	-21.1886942675	12.56	13.81	9.86	1140891	12.00957754	CS
52	-2.6813	-21.313990461	12.58	13.81	9.86	982699	12.18020929	CS
156	-2.7913	-21.9960598897	12.69	15.89	9.86	813384	13.00526806	CS
260	-10.9713	-52.5697172976	20.87	21.53	9.86	886816	14.14392528	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
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
1775169600	11.96	0.18	1.53	11.59	11.99	11.57	819494
1775083200	11.78	0.12	1.03	11.64	11.81	11.59	855255
1774996800	11.66	0.31	2.73	11.47	11.665	11.415	962023
1774910400	11.35	0.15	1.34	11.25	11.39	11.22	917766
1774651200	11.2	-0.11	-0.97	11.25	11.315	11.145	695806
1774564800	11.31	-0.11	-0.96	11.35	11.42	11.235	735240
1774478400	11.42	0.11	0.97	11.48	11.58	11.39	669062
1774392000	11.31	-0.04	-0.35	11.25	11.405	11.2	894518
1774305600	11.35	0.13	1.16	11.39	11.49	11.305	1329423
1774046400	11.22	-0.41	-3.53	11.64	11.66	11.17	3100624
1773960000	11.63	0.01	0.09	11.56	11.76	11.54	953555
1773873600	11.62	-0.1	-0.85	11.64	11.85	11.615	1373684
1773787200	11.72	0.07	0.60	11.77	11.9	11.675	933045
1773700800	11.65	0.01	0.09	11.74	11.9109	11.64	768945
1773441600	11.64	-0.1	-0.85	11.82	11.9	11.61	982928
1773355200	11.74	-0.15	-1.26	11.84	11.905	11.685	1205015
1773268800	11.89	0	0.00	11.89	11.94	11.785	845815