Hot Features
プレミアム
PennyMac Mortgage Investment Trust (PMTU)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.118343195266 | 25.35 | 25.41 | 25.3 | 3719 | 25.3920316 | CS |
| 4 | 0.03 | 0.118343195266 | 25.35 | 25.47 | 25.22 | 3271 | 25.37313349 | CS |
| 12 | -0.69 | -2.64672036824 | 26.07 | 26.07 | 25.22 | 2192 | 25.5429083 | CS |
| 26 | -0.18 | -0.704225352113 | 25.56 | 26.485 | 25.22 | 2297 | 25.65634403 | CS |
| 52 | 0.13 | 0.514851485149 | 25.25 | 26.485 | 25.05 | 4416 | 25.42041787 | CS |
| 156 | 0.88 | 3.59183673469 | 24.5 | 26.485 | 23.75 | 5911 | 25.09920568 | CS |
| 260 | 0.88 | 3.59183673469 | 24.5 | 26.485 | 23.75 | 5911 | 25.09920568 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 25.4 | 0.01 | 0.04 | 25.3 | 25.41 | 25.3 | 3022 |
| 1736379600 | 25.39 | 0 | 0.00 | 25.39 | 25.4 | 25.342 | 5392 |
| 1736293200 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 94 |
| 1736206800 | 25.39 | -0.03 | -0.12 | 25.35 | 25.39 | 25.32 | 6367 |
| 1735947600 | 25.42 | 0.08 | 0.32 | 25.4 | 25.42 | 25.39 | 2244 |
| 1735861200 | 25.34 | 0.01 | 0.04 | 25.35 | 25.36 | 25.33 | 4573 |
| 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 | 25.39 | 25.44 | 25.34 | 2892 |
| 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 | 2912 |
| 1734738000 | 25.35 | 0.04 | 0.16 | 25.3 | 25.35 | 25.3 | 897 |
| 1734651600 | 25.31 | -0.07 | -0.26 | 25.25 | 25.35 | 25.25 | 2298 |
| 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 | 25.79 | 25.79 | 25.71 | 586 |
| 1733528400 | 25.79 | -0.01 | -0.04 | 25.79 | 25.79 | 25.79 | 206 |
| 1733442000 | 25.7999 | 0.12 | 0.47 | 25.79 | 25.8 | 25.79 | 660 |
| 1733355600 | 25.68 | -0.18 | -0.70 | 25.86 | 25.86 | 25.68 | 3212 |
| 1733269200 | 25.86 | 0.11 | 0.43 | 25.86 | 25.86 | 25.86 | 302 |
| 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 | 25.6 | 25.66 | 25.55 | 1227 |
| 1732318800 | 25.54 | 0.03 | 0.12 | 25.54 | 25.6 | 25.53 | 918 |
| 1732232400 | 25.51 | -0.02 | -0.08 | 25.67 | 25.67 | 25.51 | 890 |
| 1732146000 | 25.53 | -0.06 | -0.22 | 25.6 | 25.6 | 25.5201 | 690 |
| 1732059600 | 25.5861 | -0.11 | -0.44 | 25.7 | 25.7 | 25.43 | 5714 |
| 1731973200 | 25.7 | 0.09 | 0.35 | 25.61 | 25.7 | 25.51 | 1934 |
| 1731714000 | 25.61 | -0.1 | -0.37 | 25.73 | 25.73 | 25.53 | 1372 |
| 1731627600 | 25.7057 | 0.2 | 0.77 | 25.75 | 25.75 | 25.7057 | 519 |
| 1731541200 | 25.51 | -0.02 | -0.08 | 25.53 | 25.675 | 25.51 | 1334 |
| 1731454800 | 25.53 | -0.24 | -0.93 | 25.73 | 25.73 | 25.53 | 2843 |
| 1731368400 | 25.77 | 0.12 | 0.47 | 25.68 | 25.77 | 25.65 | 540 |
| 1731109200 | 25.65 | 0 | 0.00 | 25.65 | 25.65 | 25.65 | 414 |
| 1731022800 | 25.65 | 0.2 | 0.79 | 25.55 | 25.65 | 25.55 | 1442 |
| 1730936400 | 25.45 | -0.23 | -0.90 | 25.64 | 25.65 | 25.45 | 2679 |
| 1730850000 | 25.68 | -0.15 | -0.58 | 25.84 | 25.84 | 25.5 | 4059 |
| 1730763600 | 25.83 | 0.02 | 0.08 | 25.84 | 25.84 | 25.83 | 556 |
| 1730500800 | 25.81 | 0.11 | 0.43 | 25.84 | 25.84 | 25.81 | 435 |
| 1730414400 | 25.7 | 0.06 | 0.23 | 25.64 | 25.7 | 25.64 | 1723 |
| 1730328000 | 25.64 | -0.09 | -0.35 | 25.65 | 25.72 | 25.64 | 444 |
| 1730241600 | 25.73 | -0.01 | -0.04 | 25.572 | 25.8035 | 25.56 | 5740 |
| 1730155200 | 25.74 | 0 | 0.00 | 25.93 | 26.04 | 25.6 | 3792 |
| 1729896000 | 25.74 | -0.28 | -1.08 | 26.03 | 26.0399 | 25.712 | 2604 |
| 1729809600 | 26.02 | 0.11 | 0.42 | 26.02 | 26.02 | 26.02 | 260 |
| 1729723200 | 25.91 | -0.13 | -0.50 | 25.83 | 25.91 | 25.81 | 1160 |
| 1729636800 | 26.04 | 0.03 | 0.12 | 26.04 | 26.04 | 25.9 | 1523 |
| 1729550400 | 26.0075 | -0.07 | -0.28 | 26.07 | 26.07 | 25.7828 | 1722 |
| 1729291200 | 26.08 | 0.02 | 0.08 | 26 | 26.08 | 25.92 | 1555 |
| 1729204800 | 26.0601 | 0 | 0.00 | 26.1 | 26.12 | 26.06 | 1165 |
| 1729118400 | 26.06 | -0.04 | -0.15 | 26.06 | 26.0601 | 26.04 | 2075 |
| 1729032000 | 26.1 | 0.05 | 0.19 | 25.95 | 26.1 | 25.95 | 1789 |
| 1728945600 | 26.05 | 0.05 | 0.19 | 26.1 | 26.14 | 26.05 | 472 |
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
