Hot Features
プレミアム
PennyMac Mortgage Investment Trust (PMTU)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.157170923379 | 25.45 | 25.49 | 25.3495 | 2896 | 25.42833058 | CS |
| 4 | -0.02 | -0.078400627205 | 25.51 | 25.95 | 25.27 | 3641 | 25.47773616 | CS |
| 12 | -0.11 | -0.4296875 | 25.6 | 25.95 | 25.22 | 2729 | 25.46989157 | CS |
| 26 | 0.02 | 0.0785237534354 | 25.47 | 26.485 | 25.22 | 2294 | 25.65347487 | CS |
| 52 | 0.25 | 0.990491283677 | 25.24 | 26.485 | 25.05 | 3991 | 25.4496203 | CS |
| 156 | 0.99 | 4.04081632653 | 24.5 | 26.485 | 23.75 | 5710 | 25.11185227 | CS |
| 260 | 0.99 | 4.04081632653 | 24.5 | 26.485 | 23.75 | 5710 | 25.11185227 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 25.49 | 0.05 | 0.20 | 25.4499 | 25.5 | 25.405 | 2048 |
| 1739490000 | 25.44 | -0.01 | -0.04 | 25.45 | 25.45 | 25.4 | 3578 |
| 1739403600 | 25.4499 | -0 | -0.00 | 25.36 | 25.48 | 25.35 | 4715 |
| 1739317200 | 25.45 | 0.01 | 0.04 | 25.43 | 25.45 | 25.39 | 1755 |
| 1739230800 | 25.44 | 0.09 | 0.36 | 25.41 | 25.44 | 25.38 | 1840 |
| 1738971600 | 25.35 | -0.06 | -0.24 | 25.45 | 25.45 | 25.3495 | 2591 |
| 1738885200 | 25.4104 | 0.06 | 0.24 | 25.4 | 25.45 | 25.27 | 8041 |
| 1738798800 | 25.35 | -0.13 | -0.51 | 25.4 | 25.45 | 25.3 | 12583 |
| 1738712400 | 25.4799 | -0.27 | -1.05 | 25.75 | 25.75 | 25.4 | 16775 |
| 1738626000 | 25.75 | 0.06 | 0.23 | 25.64 | 25.75 | 25.64 | 580 |
| 1738366800 | 25.6899 | -0.06 | -0.23 | 25.75 | 25.75 | 25.6899 | 2027 |
| 1738280400 | 25.75 | 0.1 | 0.39 | 25.75 | 25.85 | 25.63 | 1913 |
| 1738194000 | 25.65 | -0.11 | -0.43 | 25.65 | 25.65 | 25.65 | 174 |
| 1738107600 | 25.76 | 0.16 | 0.63 | 25.95 | 25.95 | 25.76 | 1644 |
| 1738021200 | 25.6 | -0.03 | -0.12 | 25.56 | 25.6 | 25.56 | 1285 |
| 1737762000 | 25.6299 | -0.07 | -0.27 | 25.63 | 25.63 | 25.6299 | 1530 |
| 1737675600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 0 |
| 1737589200 | 25.7 | 0.08 | 0.31 | 25.65 | 25.7 | 25.6499 | 3434 |
| 1737502800 | 25.62 | 0.12 | 0.47 | 25.64 | 25.64 | 25.62 | 400 |
| 1737157200 | 25.5 | -0.15 | -0.58 | 25.51 | 25.51 | 25.5 | 669 |
| 1737070800 | 25.6499 | 0.07 | 0.29 | 25.65 | 25.65 | 25.6499 | 559 |
| 1736984400 | 25.5757 | 0.17 | 0.65 | 25.4 | 25.65 | 25.391 | 1692 |
| 1736898000 | 25.41 | 0.01 | 0.04 | 25.38 | 25.41 | 25.38 | 667 |
| 1736811600 | 25.4 | 0 | 0.00 | 25.4 | 25.41 | 25.33 | 2046 |
| 1736552400 | 25.4 | 0.01 | 0.04 | 25.31 | 25.41 | 25.3 | 2865 |
| 1736379600 | 25.39 | 0 | 0.00 | 25.4 | 25.4 | 25.342 | 5247 |
| 1736293200 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 94 |
| 1736206800 | 25.39 | -0.03 | -0.12 | 25.37 | 25.39 | 25.32 | 6267 |
| 1735947600 | 25.42 | 0.08 | 0.32 | 25.4 | 25.42 | 25.39 | 2244 |
| 1735861200 | 25.34 | 0.01 | 0.04 | 25.355 | 25.36 | 25.33 | 4473 |
| 1735688400 | 25.33 | -0.03 | -0.12 | 25.4 | 25.41 | 25.33 | 4401 |
| 1735602000 | 25.36 | 0.02 | 0.08 | 25.33 | 25.43 | 25.33 | 1394 |
| 1735342800 | 25.34 | -0.05 | -0.20 | 25.42 | 25.44 | 25.34 | 2805 |
| 1735256400 | 25.39 | 0.06 | 0.24 | 25.4 | 25.4 | 25.38 | 1093 |
| 1735077840 | 25.33 | -0.07 | -0.28 | 25.4 | 25.43 | 25.33 | 2669 |
| 1734997200 | 25.4 | 0.05 | 0.20 | 25.43 | 25.43 | 25.33 | 2911 |
| 1734738000 | 25.35 | 0.04 | 0.16 | 25.3192 | 25.35 | 25.3192 | 662 |
| 1734651600 | 25.31 | -0.07 | -0.26 | 25.255 | 25.35 | 25.255 | 2293 |
| 1734565200 | 25.3755 | -0.09 | -0.37 | 25.45 | 25.47 | 25.22 | 8154 |
| 1734478800 | 25.4699 | 0.09 | 0.35 | 25.35 | 25.47 | 25.35 | 2055 |
| 1734392400 | 25.38 | 0.07 | 0.28 | 25.35 | 25.38 | 25.2502 | 5146 |
| 1734133200 | 25.31 | -0.46 | -1.79 | 25.34 | 25.385 | 25.3 | 2297 |
| 1734046800 | 25.77 | 0.07 | 0.27 | 25.74 | 25.78 | 25.6101 | 667 |
| 1733960400 | 25.7 | -0.09 | -0.35 | 25.78 | 25.78 | 25.65 | 1500 |
| 1733874000 | 25.79 | 0.04 | 0.16 | 25.75 | 25.8 | 25.75 | 6447 |
| 1733787600 | 25.75 | -0.04 | -0.16 | 25.71 | 25.75 | 25.71 | 353 |
| 1733528400 | 25.79 | -0.01 | -0.04 | 25.79 | 25.79 | 25.79 | 202 |
| 1733442000 | 25.7999 | 0.12 | 0.47 | 25.79 | 25.8 | 25.79 | 660 |
| 1733355600 | 25.68 | -0.18 | -0.70 | 25.7995 | 25.7995 | 25.68 | 3112 |
| 1733269200 | 25.86 | 0.11 | 0.43 | 25.86 | 25.86 | 25.86 | 202 |
| 1733182800 | 25.75 | -0.11 | -0.42 | 25.85 | 25.85 | 25.75 | 2029 |
| 1732917840 | 25.8599 | 0 | 0.00 | 25.86 | 25.86 | 25.8599 | 194 |
| 1732750800 | 25.8599 | 0.25 | 0.98 | 25.75 | 25.8599 | 25.75 | 528 |
| 1732664400 | 25.6101 | 0.01 | 0.04 | 25.66 | 25.85 | 25.61 | 1966 |
| 1732578000 | 25.6 | 0.06 | 0.23 | 25.55 | 25.66 | 25.55 | 1127 |
| 1732318800 | 25.54 | 0.03 | 0.12 | 25.6 | 25.6 | 25.53 | 818 |
| 1732232400 | 25.51 | -0.02 | -0.08 | 25.52 | 25.55 | 25.51 | 883 |
| 1732146000 | 25.53 | -0.06 | -0.22 | 25.6 | 25.6 | 25.5201 | 690 |
| 1732059600 | 25.5861 | -0.11 | -0.44 | 25.6416 | 25.69 | 25.43 | 5694 |
| 1731973200 | 25.7 | 0.09 | 0.35 | 25.53 | 25.7 | 25.51 | 1834 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
