Pennymac Mortgage Investment Trust【8PM】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	0.36	3.95604395604	9.1	10.02	9.1	100	9.77121754	DE
4	0.5100001	5.69832520333	8.9499999	10.02	8.595	731	8.83662473	DE
12	-0.76	-7.43639921722	10.22	10.67	8.595	895	9.07659826	DE
26	-1.239999	-11.588776784	10.699999	11.8	8.595	877	9.72942454	DE
52	-1.84	-16.2831858407	11.3	11.8	8.595	972	10.28399509	DE
156	-3	-24.077046549	12.46	14.43	8.595	575	11.02769038	DE
260	-3	-24.077046549	12.46	14.43	8.595	575	11.02769038	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	9.7449999	-0.28	-2.74	9.7449999	9.7449999	9.7449999	100
1782937500	10.02	0.18	1.83	10	10.02	9.625	105
1782851100	9.84	0.36	3.80	9.84	9.84	9.84	190
1782764700	9.48	0.38	4.18	9.345	9.48	9.345	91
1782505500	9.1	0.4	4.54	9.1	9.1	9.1	15
1782419100	8.705	0	0.00	8.705	8.705	8.705	0
1782332700	8.705	-0.07	-0.74	8.705	8.705	8.705	1
1782246300	8.77	-0.03	-0.34	8.77	8.77	8.77	23
1782159900	8.8	-0.07	-0.79	8.9049999	8.9049999	8.8	1266
1781900700	8.8699999	0	0.00	8.8699999	8.8699999	8.8699999	0
1781814300	8.8699999	-0.01	-0.11	8.85	8.8699999	8.85	12
1781727900	8.88	-0.04	-0.45	8.88	8.88	8.88	100
1781641500	8.92	0.18	2.06	8.885	8.92	8.885	1500
1781555100	8.74	0	0.00	8.74	8.74	8.74	0
1781295900	8.74	0.15	1.69	8.74	8.74	8.74	5311
1781209500	8.595	0	0.00	8.595	8.595	8.595	0
1781123100	8.595	-0.26	-2.88	8.595	8.595	8.595	1
1781036700	8.85	0.04	0.45	8.85	8.85	8.85	585
1780950300	8.81	0.06	0.69	8.9499999	8.9499999	8.81	1668
1780691100	8.75	0	0.00	8.75	8.75	8.75	0
1780604700	8.75	0	0.00	8.75	8.75	8.75	0
1780518300	8.75	-0.27	-2.99	9.08	9.08	8.75	9745
1780431900	9.02	-0.09	-0.99	8.965	9.02	8.965	535
1780345500	9.11	0.08	0.89	9.11	9.11	9.11	3
1780086300	9.0299999	0	0.00	9.0299999	9.0299999	9.0299999	0
1779999900	9.0299999	-0.06	-0.66	9.055	9.055	9.0299999	823
1779913500	9.09	0.27	3.06	9.09	9.09	9.09	200
1779827100	8.82	-0.42	-4.55	8.82	8.82	8.82	100
1779740700	9.24	0.2	2.16	9.23	9.24	8.965	132
1779481500	9.045	0	0.00	9.045	9.045	9.045	0
1779395100	9.045	0.12	1.34	9.045	9.045	9.045	40
1779308700	8.925	0	0.00	8.925	8.925	8.925	0
1779222300	8.925	-0.03	-0.28	8.8249999	9	8.8249999	1700
1779135900	8.9499999	0	0.00	8.9499999	8.9499999	8.9499999	0
1778876700	8.9499999	0	0.00	9.09	9.09	8.9499999	53
1778790300	8.9499999	0.1	1.13	8.9499999	8.9499999	8.9499999	100
1778703900	8.85	-0.39	-4.22	8.975	9.22	8.85	484
1778617500	9.24	-0.01	-0.05	9.215	9.24	9.215	294
1778531100	9.2449999	-0.06	-0.64	9.34	9.34	9.2449999	4735
1778271900	9.305	-0.05	-0.48	9.305	9.305	9.305	1
1778185500	9.35	-0.05	-0.53	9.535	9.535	9.35	879
1778099100	9.4	-1.02	-9.79	9.8	9.81	9.335	2015
1778012700	10.42	-0.25	-2.34	10.42	10.42	10.42	84
1777926300	10.67	0.41	4.00	10.67	10.67	10.67	3
1777580700	10.26	0	0.00	10.26	10.26	10.26	0
1777494300	10.26	0.07	0.69	10.26	10.26	10.26	18
1777407900	10.19	0	0.00	10.19	10.19	10.19	1
1777321500	10.19	0	0.00	10.19	10.19	10.19	0
1777062300	10.19	0	0.00	10.19	10.19	10.19	0
1776975900	10.19	0.03	0.30	10.24	10.24	10.19	90
1776889500	10.16	-0.09	-0.88	10.16	10.16	10.16	1
1776803100	10.25	0	0.00	10.25	10.25	10.25	0
1776716700	10.25	0	0.00	10.25	10.25	10.25	0
1776457500	10.25	0.2	1.99	10.24	10.25	10.24	2748
1776371100	10.05	-0.17	-1.66	10.05	10.05	10.05	100
1776284700	10.22	-0.08	-0.78	10.22	10.22	10.22	850
1776198300	10.3	0	0.00	10.3	10.3	10.3	0
1776111900	10.3	0	0.00	10.3	10.3	10.3	0
1775852700	10.3	0	0.00	10.3	10.3	10.3	0
1775766300	10.3	0	0.00	10.3	10.3	10.3	0
1775679900	10.3	0.08	0.78	10.39	10.39	10.3	1025
1775593500	10.22	-0.18	-1.73	10.51	10.51	10.22	815