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	-0.28	-3.07354555434	9.11	9.11	8.75	3428	8.76415248	DE
4	-0.475	-5.10478237507	9.305	9.34	8.75	1263	8.92906516	DE
12	-1.369999	-13.4313640619	10.199999	10.67	8.75	911	9.37207162	DE
26	-2.07	-18.9908256881	10.9	11.8	8.75	1295	10.22440881	DE
52	-2.27	-20.4504504505	11.1	11.8	8.75	970	10.40567674	DE
156	-3.63	-29.1332263242	12.46	14.43	8.75	570	11.12389199	DE
260	-3.63	-29.1332263242	12.46	14.43	8.75	570	11.12389199	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	10.4	0.3	2.97	10.4	10.4	10.4	100
1775075100	10.1	0.1	1.00	10.199999	10.199999	10.1	602
1774988700	10	0.35	3.63	10.1	10.1	10	1380
1774902300	9.65	-0.15	-1.53	9.65	9.65	9.65	430
1774646700	9.8	0	0.00	9.8	9.8	9.8	0
1774560300	9.8	-0.15	-1.51	9.75	9.8	9.75	1080
1774473900	9.9499999	0.25	2.58	9.9	9.9499999	9.9	731
1774387500	9.6999999	0	0.00	9.75	9.75	9.6999999	101
1774301100	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	24
1774041900	9.6999999	-0.5	-4.90	9.75	9.75	9.6999999	2540
1773955500	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773869100	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773782700	10.199999	0	0.00	10.199999	10.199999	10.199999	53
1773696300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773437100	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773350700	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773264300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773177900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1773091500	10.199999	-0.3	-2.86	10.1	10.199999	10.1	320
1772832300	10.5	0	0.00	10.5	10.5	10.5	0