ペニーマック・モーゲージ・インベストメント・トラスト (PMT)

PMT
🏛️ アメリカ →
12.26
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:33 12.11 12.13 12.11 12.13 5.8K
09:34 12.13 12.13 12.13 12.13 1.6K
09:38 12.12 12.12 12.12 12.12 2.8K
09:41 12.10 12.11 12.10 12.11 1.5K
09:42 12.16 12.16 12.16 12.16 0.6K
09:45 12.17 12.17 12.16 12.16 0.5K
09:46 12.16 12.16 12.16 12.16 0.1K
09:47 12.17 12.17 12.17 12.17 1.0K
09:48 12.17 12.17 12.17 12.17 1.6K
09:49 12.17 12.18 12.16 12.18 2.9K
09:52 12.16 12.16 12.16 12.16 2.0K
09:53 12.18 12.18 12.18 12.18 0.8K
09:55 12.18 12.18 12.18 12.18 0.6K
09:57 12.18 12.18 12.18 12.18 1.2K
10:01 12.19 12.19 12.18 12.18 1.0K
10:02 12.18 12.18 12.18 12.18 2.2K
10:03 12.19 12.19 12.19 12.19 4.7K
10:05 12.18 12.18 12.18 12.18 0.5K
10:06 12.18 12.18 12.18 12.18 1.1K
10:07 12.18 12.18 12.18 12.18 0.8K
10:10 12.19 12.19 12.19 12.19 0.4K
10:13 12.18 12.18 12.18 12.18 2.1K
10:14 12.17 12.17 12.17 12.17 0.6K
10:15 12.15 12.15 12.15 12.15 2.0K
10:17 12.16 12.16 12.16 12.16 0.9K
10:20 12.15 12.15 12.15 12.15 0.6K
10:22 12.16 12.16 12.16 12.16 0.3K
10:23 12.16 12.16 12.16 12.16 0.8K
10:25 12.15 12.15 12.15 12.15 0.2K
10:27 12.15 12.15 12.15 12.15 0.2K
10:29 12.15 12.15 12.15 12.15 0.1K
10:30 12.15 12.15 12.15 12.15 0.2K
10:31 12.14 12.14 12.14 12.14 1.2K
10:34 12.15 12.15 12.15 12.15 1.2K
10:36 12.15 12.15 12.15 12.15 1.2K
10:37 12.15 12.15 12.15 12.15 0.7K
10:39 12.15 12.15 12.15 12.15 0.5K
10:42 12.14 12.14 12.14 12.14 1.9K
10:43 12.14 12.14 12.14 12.14 0.4K
10:45 12.14 12.14 12.13 12.14 3.4K
10:54 12.11 12.11 12.11 12.11 0.5K
10:59 12.11 12.11 12.11 12.11 0.6K
11:00 12.11 12.11 12.11 12.11 0.6K
11:01 12.10 12.10 12.10 12.10 5.8K
11:02 12.10 12.10 12.10 12.10 0.3K
11:05 12.11 12.11 12.11 12.11 3.4K
11:13 12.10 12.10 12.10 12.10 22.8K
11:14 12.09 12.09 12.09 12.09 1.2K
11:15 12.09 12.09 12.09 12.09 0.3K
11:16 12.10 12.10 12.10 12.10 1.1K
11:22 12.11 12.11 12.11 12.11 1.4K
11:26 12.11 12.11 12.11 12.11 0.6K
11:27 12.11 12.11 12.11 12.11 0.7K
11:31 12.12 12.12 12.12 12.12 4.3K
11:39 12.12 12.12 12.12 12.12 0.4K
11:40 12.12 12.12 12.12 12.12 1.6K
11:46 12.11 12.11 12.11 12.11 0.7K
11:49 12.11 12.11 12.11 12.11 1.0K
11:51 12.12 12.12 12.12 12.12 5.4K
11:52 12.14 12.14 12.14 12.14 0.4K
11:53 12.14 12.14 12.14 12.14 3.6K
11:55 12.15 12.15 12.15 12.15 0.4K
11:56 12.15 12.15 12.15 12.15 0.5K
11:57 12.15 12.15 12.15 12.15 1.5K
11:58 12.14 12.14 12.14 12.14 3.6K
12:01 12.13 12.13 12.13 12.13 0.2K
12:03 12.13 12.13 12.13 12.13 1.0K
12:04 12.14 12.14 12.14 12.14 1.2K
12:08 12.15 12.15 12.15 12.15 0.6K
12:12 12.15 12.15 12.15 12.15 1.3K
12:14 12.15 12.15 12.15 12.15 1.2K
12:15 12.16 12.16 12.16 12.16 0.7K
12:16 12.15 12.15 12.15 12.15 0.2K
12:17 12.16 12.16 12.15 12.15 1.6K
12:18 12.15 12.15 12.15 12.15 0.4K
12:20 12.14 12.14 12.14 12.14 1.6K
12:24 12.13 12.13 12.13 12.13 2.2K
12:26 12.12 12.12 12.12 12.12 0.7K
12:28 12.12 12.12 12.12 12.12 0.2K
12:30 12.12 12.12 12.12 12.12 0.4K
12:31 12.12 12.12 12.12 12.12 0.2K
12:32 12.11 12.11 12.11 12.11 1.9K
12:33 12.11 12.11 12.11 12.11 2.0K
12:37 12.13 12.13 12.13 12.13 1.8K
12:38 12.12 12.12 12.12 12.12 1.5K
12:43 12.11 12.11 12.10 12.10 1.7K
12:48 12.10 12.10 12.10 12.10 3.4K
12:55 12.12 12.12 12.12 12.12 0.9K
12:59 12.12 12.12 12.11 12.11 1.4K
13:07 12.12 12.12 12.11 12.11 0.7K
13:08 12.12 12.12 12.12 12.12 0.4K
13:09 12.12 12.12 12.12 12.12 0.3K
13:18 12.12 12.12 12.12 12.12 0.4K
13:20 12.11 12.11 12.11 12.11 3.0K
13:21 12.12 12.12 12.12 12.12 0.4K
13:22 12.13 12.13 12.13 12.13 3.3K
13:23 12.14 12.14 12.14 12.14 5.3K
13:27 12.15 12.15 12.15 12.15 0.8K
13:28 12.14 12.14 12.14 12.14 1.8K
13:35 12.15 12.15 12.15 12.15 1.1K
13:38 12.16 12.17 12.16 12.17 0.7K
13:39 12.17 12.17 12.17 12.17 1.5K
13:41 12.18 12.18 12.18 12.18 0.8K
13:42 12.18 12.18 12.18 12.18 3.0K
13:44 12.18 12.18 12.18 12.18 0.3K
13:47 12.18 12.18 12.18 12.18 1.6K
13:50 12.17 12.17 12.17 12.17 1.3K
13:51 12.16 12.17 12.16 12.17 2.8K
13:53 12.16 12.16 12.16 12.16 0.6K
13:59 12.17 12.17 12.17 12.17 1.5K
14:06 12.17 12.17 12.17 12.17 0.5K
14:08 12.17 12.17 12.17 12.17 2.2K
14:18 12.17 12.18 12.17 12.18 1.1K
14:19 12.18 12.18 12.18 12.18 0.6K
14:21 12.18 12.18 12.18 12.18 1.0K
14:25 12.18 12.18 12.18 12.18 0.2K
14:27 12.18 12.18 12.18 12.18 0.3K
14:28 12.18 12.18 12.18 12.18 0.6K
14:30 12.18 12.18 12.18 12.18 0.4K
14:32 12.18 12.18 12.18 12.18 0.3K
14:33 12.17 12.17 12.17 12.17 0.5K
14:34 12.18 12.18 12.18 12.18 3.3K
14:35 12.16 12.16 12.16 12.16 1.8K
14:38 12.17 12.17 12.17 12.17 1.7K
14:43 12.16 12.16 12.16 12.16 0.3K
14:45 12.17 12.17 12.16 12.16 0.6K
14:46 12.16 12.16 12.16 12.16 1.3K
14:51 12.17 12.17 12.17 12.17 2.1K
14:54 12.18 12.18 12.18 12.18 0.5K
14:56 12.18 12.18 12.18 12.18 0.1K
14:57 12.18 12.18 12.18 12.18 0.4K
14:58 12.18 12.18 12.17 12.17 3.7K
15:04 12.17 12.17 12.16 12.16 3.2K
15:05 12.15 12.15 12.15 12.15 1.1K
15:06 12.16 12.16 12.16 12.16 4.5K
15:09 12.13 12.13 12.13 12.13 1.7K
15:11 12.12 12.12 12.12 12.12 1.5K
15:15 12.13 12.13 12.13 12.13 2.3K
15:16 12.13 12.13 12.13 12.13 3.5K
15:22 12.13 12.13 12.13 12.13 1.6K
15:24 12.12 12.12 12.12 12.12 0.5K
15:25 12.13 12.13 12.13 12.13 1.4K
15:28 12.13 12.13 12.13 12.13 0.4K
15:29 12.13 12.13 12.13 12.13 1.5K
15:30 12.13 12.13 12.13 12.13 5.2K
15:32 12.13 12.14 12.13 12.14 0.7K
15:33 12.14 12.14 12.14 12.14 1.4K
15:37 12.14 12.14 12.14 12.14 0.7K
15:38 12.14 12.14 12.13 12.14 2.3K
15:39 12.14 12.14 12.14 12.14 0.1K
15:40 12.15 12.15 12.15 12.15 8.0K
15:41 12.15 12.15 12.15 12.15 1.4K
15:43 12.15 12.15 12.15 12.15 1.0K
15:45 12.15 12.15 12.15 12.15 2.2K
15:46 12.16 12.16 12.16 12.16 4.7K
15:47 12.16 12.16 12.16 12.16 0.8K
15:49 12.16 12.17 12.16 12.17 3.8K
15:50 12.18 12.19 12.18 12.19 11.8K
15:51 12.19 12.19 12.19 12.19 1.7K
15:52 12.18 12.18 12.18 12.18 6.7K
15:53 12.18 12.18 12.18 12.18 3.1K
15:54 12.17 12.17 12.16 12.16 4.4K
15:55 12.16 12.16 12.16 12.16 5.3K
15:57 12.16 12.16 12.16 12.16 4.9K
15:58 12.16 12.16 12.16 12.16 6.2K
15:59 12.17 12.19 12.17 12.19 168.5K
日付 始値 高値 安値 終値 出来高
2025-09-30 12.16 12.27 12.11 12.26 0.7M
2025-09-29 12.17 12.19 12.05 12.16 0.4M
2025-09-26 12.10 12.19 12.09 12.19 0.5M
2025-09-25 12.12 12.14 11.98 12.08 0.7M
2025-09-24 12.01 12.11 11.97 12.06 0.5M
2025-09-23 11.96 12.09 11.95 12.02 0.6M
2025-09-22 12.12 12.15 11.88 11.94 0.9M
2025-09-19 12.22 12.22 12.07 12.10 2.1M
2025-09-18 12.25 12.26 12.10 12.19 0.9M
2025-09-17 12.16 12.47 12.16 12.24 0.5M
2025-09-16 12.20 12.27 12.12 12.15 0.6M
2025-09-15 12.33 12.33 12.19 12.25 0.4M
2025-09-12 12.32 12.36 12.22 12.25 0.5M
2025-09-11 12.39 12.47 12.33 12.36 0.7M
2025-09-10 12.42 12.46 12.33 12.38 0.7M
2025-09-09 12.42 12.50 12.39 12.39 0.5M
2025-09-08 12.60 12.64 12.36 12.48 1.0M
2025-09-05 12.67 12.77 12.51 12.60 0.5M
2025-09-04 12.45 12.59 12.37 12.57 0.7M
2025-09-03 12.06 12.39 12.06 12.39 0.7M
2025-09-02 12.20 12.28 12.04 12.13 0.7M
2025-08-29 12.17 12.35 12.14 12.31 0.5M
2025-08-28 12.22 12.22 12.05 12.18 0.5M
2025-08-27 12.25 12.35 12.10 12.13 0.7M
2025-08-26 12.20 12.36 12.18 12.29 0.6M
2025-08-25 12.27 12.35 12.20 12.25 0.7M
2025-08-22 11.95 12.39 11.95 12.36 0.8M
2025-08-21 12.05 12.12 11.88 11.89 0.5M
2025-08-20 12.19 12.26 12.11 12.17 0.4M
2025-08-19 12.03 12.18 12.03 12.16 0.5M
2025-08-18 12.08 12.11 11.93 12.00 0.9M
2025-08-15 12.18 12.26 12.11 12.16 0.6M
2025-08-14 12.13 12.23 12.07 12.18 0.6M
2025-08-13 12.07 12.27 12.05 12.26 0.7M
2025-08-12 11.94 12.13 11.92 12.05 0.5M
2025-08-11 12.01 12.04 11.85 11.87 0.6M
2025-08-08 12.03 12.07 11.97 11.97 0.8M
2025-08-07 11.92 12.03 11.91 11.98 0.6M
2025-08-06 12.10 12.10 11.92 11.97 0.7M
2025-08-05 12.11 12.17 12.06 12.08 0.6M
2025-08-04 11.82 12.13 11.82 12.12 1.0M
2025-08-01 11.94 11.94 11.70 11.80 1.0M
2025-07-31 12.00 12.03 11.77 11.79 1.3M
2025-07-30 12.26 12.35 11.98 12.03 1.0M
2025-07-29 12.34 12.38 12.23 12.26 0.7M
2025-07-28 12.39 12.50 12.20 12.21 1.0M
2025-07-25 12.47 12.61 12.29 12.39 1.3M
2025-07-24 12.86 13.01 12.77 12.77 0.8M
2025-07-23 12.30 12.91 12.22 12.89 1.6M
2025-07-22 12.50 12.75 12.50 12.69 0.9M
2025-07-21 12.61 12.65 12.48 12.48 1.0M
2025-07-18 12.72 12.74 12.45 12.51 1.1M
2025-07-17 12.65 12.89 12.57 12.63 0.9M
2025-07-16 12.55 12.76 12.55 12.76 0.8M
2025-07-15 12.62 12.77 12.52 12.53 0.9M
2025-07-14 12.51 12.66 12.46 12.62 1.0M
2025-07-11 12.66 12.72 12.55 12.59 0.9M
2025-07-10 13.19 13.25 13.11 13.14 1.6M
2025-07-09 13.18 13.27 13.09 13.19 1.1M
2025-07-08 13.05 13.32 13.03 13.13 1.0M
2025-07-07 13.20 13.29 13.04 13.05 0.9M
2025-07-03 13.21 13.37 13.10 13.23 0.5M
2025-07-02 13.01 13.30 12.98 13.23 1.0M
2025-07-01 12.87 13.14 12.84 13.00 0.7M
2025-06-30 12.82 12.90 12.75 12.86 0.7M
2025-06-27 12.89 12.92 12.66 12.75 0.7M
2025-06-26 12.76 12.94 12.66 12.89 0.6M
2025-06-25 12.55 12.80 12.55 12.66 0.6M
2025-06-24 12.58 12.73 12.54 12.64 0.6M
2025-06-23 12.42 12.57 12.26 12.51 0.6M
2025-06-20 12.41 12.50 12.37 12.44 2.6M
2025-06-18 12.24 12.48 12.22 12.36 0.6M
2025-06-17 12.38 12.41 12.22 12.26 0.9M
2025-06-16 12.68 12.72 12.41 12.45 0.6M
2025-06-13 12.67 12.80 12.54 12.58 0.6M
2025-06-12 12.73 12.90 12.71 12.88 0.4M
2025-06-11 12.80 12.88 12.76 12.78 0.5M
2025-06-10 12.58 12.77 12.48 12.73 0.5M
2025-06-09 12.49 12.63 12.49 12.51 0.6M
2025-06-06 12.48 12.50 12.31 12.43 0.5M
2025-06-05 12.30 12.51 12.27 12.36 0.8M
2025-06-04 12.22 12.36 12.15 12.30 0.7M
2025-06-03 12.04 12.31 12.03 12.24 0.7M
2025-06-02 12.19 12.22 12.07 12.12 0.9M
2025-05-30 12.28 12.34 12.18 12.28 0.6M
2025-05-29 12.41 12.44 12.30 12.34 0.5M
2025-05-28 12.37 12.44 12.22 12.28 0.7M
2025-05-27 12.32 12.45 12.23 12.41 0.5M
2025-05-23 12.17 12.33 12.15 12.22 0.5M
2025-05-22 12.37 12.43 12.13 12.31 0.9M
2025-05-21 12.76 12.81 12.39 12.40 0.6M
2025-05-20 12.90 12.99 12.89 12.91 0.4M
2025-05-19 13.00 13.05 12.89 12.96 0.4M
2025-05-16 13.13 13.22 13.11 13.13 0.6M
2025-05-15 12.85 13.10 12.85 13.09 0.5M
2025-05-14 12.90 13.00 12.82 12.83 0.5M
2025-05-13 12.97 13.00 12.88 12.92 0.4M
2025-05-12 12.90 12.97 12.77 12.87 0.7M
2025-05-09 12.72 12.77 12.60 12.74 0.5M
2025-05-08 12.72 12.89 12.67 12.69 0.6M
2025-05-07 12.67 12.74 12.59 12.65 0.5M
2025-05-06 12.79 12.85 12.62 12.62 0.6M
2025-05-05 12.87 12.94 12.79 12.83 0.5M
2025-05-02 12.92 13.02 12.85 12.92 0.8M
2025-05-01 12.89 12.98 12.73 12.81 0.9M
2025-04-30 12.74 12.95 12.52 12.84 1.0M
2025-04-29 12.74 12.97 12.56 12.84 1.2M
2025-04-28 12.26 12.67 12.24 12.61 1.2M
2025-04-25 12.07 12.23 11.98 12.20 1.1M
2025-04-24 12.26 12.32 12.03 12.07 2.2M
2025-04-23 12.71 13.03 12.22 12.29 3.3M
2025-04-22 13.05 13.21 12.96 13.21 0.9M
2025-04-21 12.86 12.99 12.75 12.90 0.5M
2025-04-17 12.71 13.07 12.71 12.99 0.7M
2025-04-16 12.77 12.87 12.65 12.69 0.8M
2025-04-15 12.61 12.86 12.52 12.75 0.6M
2025-04-14 12.37 12.64 12.23 12.56 1.0M
2025-04-11 12.22 12.27 11.81 12.19 1.3M
2025-04-10 13.30 13.30 12.36 12.62 1.9M
2025-04-09 12.51 13.46 12.13 13.41 2.5M
2025-04-08 13.50 13.62 12.62 12.69 1.4M
2025-04-07 13.27 13.87 12.83 13.03 1.9M
2025-04-04 14.06 14.18 13.52 13.67 1.3M
2025-04-03 14.34 14.61 14.21 14.43 1.5M
2025-04-02 14.55 14.63 14.45 14.58 0.9M
2025-04-01 14.63 14.68 14.55 14.61 0.4M
2025-03-31 14.53 14.87 14.50 14.65 0.8M
2025-03-28 14.83 14.83 14.47 14.63 0.6M
2025-03-27 14.60 14.82 14.59 14.77 1.0M
2025-03-26 14.67 14.69 14.48 14.65 0.6M
2025-03-25 14.73 14.79 14.60 14.65 0.6M
2025-03-24 14.68 14.88 14.59 14.73 0.7M
2025-03-21 14.68 14.74 14.59 14.63 1.8M
2025-03-20 14.66 14.84 14.65 14.76 0.6M
2025-03-19 14.73 14.75 14.56 14.64 0.6M
2025-03-18 14.65 14.74 14.55 14.66 0.9M
2025-03-17 14.40 14.59 14.40 14.59 0.5M
2025-03-14 14.37 14.53 14.31 14.51 0.4M
2025-03-13 14.38 14.58 14.25 14.26 0.5M
2025-03-12 14.34 14.37 14.14 14.33 0.8M
2025-03-11 14.69 14.72 14.26 14.33 0.8M
2025-03-10 14.71 14.93 14.58 14.63 0.8M
2025-03-07 14.36 14.77 14.30 14.76 0.7M
2025-03-06 14.34 14.51 14.33 14.33 0.7M
2025-03-05 14.40 14.55 14.35 14.50 0.4M
2025-03-04 14.46 14.56 14.30 14.36 0.8M
2025-03-03 14.63 14.70 14.47 14.59 0.6M
2025-02-28 14.44 14.66 14.44 14.65 0.7M
2025-02-27 14.37 14.53 14.36 14.39 0.6M
2025-02-26 14.47 14.78 14.38 14.42 1.2M
2025-02-25 14.19 14.54 14.19 14.53 1.5M
2025-02-24 14.07 14.25 14.05 14.11 0.6M
2025-02-21 14.11 14.16 13.99 14.07 0.8M
2025-02-20 13.75 14.03 13.75 14.00 0.6M
2025-02-19 13.65 13.85 13.64 13.79 0.4M
2025-02-18 13.70 13.86 13.70 13.76 0.4M
2025-02-14 13.75 13.77 13.68 13.77 0.4M
2025-02-13 13.65 13.74 13.58 13.72 0.4M
2025-02-12 13.48 13.65 13.44 13.62 0.6M
2025-02-11 13.55 13.69 13.55 13.65 0.6M
2025-02-10 13.59 13.62 13.46 13.62 0.6M
2025-02-07 13.59 13.61 13.42 13.50 0.6M
2025-02-06 13.58 13.64 13.46 13.63 1.0M
2025-02-05 13.53 13.64 13.45 13.55 0.9M
2025-02-04 13.10 13.53 13.10 13.51 0.8M
2025-02-03 13.41 13.63 13.31 13.35 1.1M
2025-01-31 13.40 13.69 13.23 13.60 2.0M
2025-01-30 12.80 12.95 12.78 12.89 0.6M
2025-01-29 12.85 12.90 12.64 12.69 0.4M
2025-01-28 12.84 13.01 12.77 12.80 0.5M
2025-01-27 12.60 12.93 12.60 12.90 0.7M
2025-01-24 12.52 12.72 12.46 12.61 0.8M
2025-01-23 12.60 12.67 12.51 12.56 0.8M
2025-01-22 12.67 12.74 12.57 12.60 0.5M
2025-01-21 12.76 12.80 12.67 12.70 0.5M
2025-01-17 12.68 12.76 12.65 12.71 0.6M
2025-01-16 12.55 12.65 12.49 12.57 0.8M
2025-01-15 12.50 12.57 12.37 12.52 0.6M
2025-01-14 12.00 12.28 11.97 12.26 0.7M
2025-01-13 12.10 12.12 11.77 12.00 1.1M
2025-01-10 12.25 12.25 12.02 12.11 0.9M
2025-01-08 12.38 12.45 12.28 12.41 0.6M
2025-01-07 12.55 12.60 12.43 12.48 0.6M
2025-01-06 12.68 12.72 12.51 12.51 0.9M
2025-01-03 12.55 12.75 12.53 12.70 0.9M
2025-01-02 12.65 12.69 12.47 12.56 0.7M