FlexShares Disciplined Duration MBS Index Fund【MBSD】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	-0.06	-0.291262135922	20.6	20.605	20.49	10712	20.54931623	SP
4	-0.07	-0.339640950995	20.61	20.7	20.42	14424	20.56030397	SP
12	-0.25	-1.2025012025	20.79	20.94	20.42	10212	20.63599083	SP
26	-0.21	-1.01204819277	20.75	21.06	20.42	9705	20.73225703	SP
52	0.23	1.13244707041	20.31	21.1	20.31	9265	20.74678341	SP
156	0.15	0.735654732712	20.39	21.54	19.32	14832	20.37068948	SP
260	-3.07	-13.0029648454	23.61	25.29	19.32	17086	21.03018321	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	20.5142	0.02	0.08	20.58	20.58	20.495	5140
1780698600	20.4968	-0.08	-0.40	20.55	20.55	20.49	9338
1780612200	20.58	0.02	0.10	20.6	20.6	20.5701	4585
1780525800	20.56	-0.05	-0.22	20.59	20.59	20.53	30906
1780439400	20.605	0.02	0.07	20.6	20.605	20.595	3592
1780353000	20.59	-0.09	-0.41	20.59	20.6	20.5524	3823
1780093800	20.6755	0.02	0.10	20.7	20.7	20.66	8348
1780007400	20.6549	0.04	0.21	20.6	20.655	20.6	2866
1779921000	20.6113	0	0.02	20.65	20.65	20.6	13303
1779834600	20.6078	0.05	0.23	20.64	20.64	20.6078	1526
1779489000	20.56	0.02	0.11	20.53	20.57	20.51	48590
1779402600	20.5383	0	0.02	20.46	20.55	20.45	4093
1779316200	20.535	0.11	0.51	20.45	20.535	20.44	19703
1779229800	20.43	-0.03	-0.15	20.44	20.45	20.42	4033
1779143400	20.46	-0.03	-0.15	20.49	20.54	20.45	34052
1778884200	20.49	-0.12	-0.56	20.53	20.5399	20.4817	4332
1778797800	20.605	-0.03	-0.12	20.63	20.66	20.59	51315
1778711400	20.63	0.04	0.19	20.57	20.63	20.57	7977
1778625000	20.59	-0.08	-0.39	20.61	20.63	20.59	16528
1778538600	20.67	-0.04	-0.17	20.66	20.69	20.66	10344
1778279400	20.705	0.05	0.24	20.72	20.72	20.6801	4248
1778193000	20.655	-0.03	-0.13	20.73	20.73	20.655	2553
1778106600	20.6812	0.08	0.37	20.68	20.69	20.64	13574
1778020200	20.605	0.02	0.10	20.6	20.62	20.6	3398
1777933800	20.585	-0.06	-0.29	20.61	20.64	20.56	6544
1777674600	20.6453	-0.05	-0.24	20.63	20.68	20.63	3053
1777588200	20.6954	0.04	0.19	20.71	20.71	20.68	4273
1777501800	20.6555	-0.09	-0.43	20.7	20.7	20.62	36133
1777415400	20.745	0.02	0.07	20.94	20.94	20.735	2323
1777329000	20.73	-0.04	-0.20	20.78	20.78	20.73	7596
1777069800	20.7716	0.03	0.13	20.75	20.78	20.74	8903
1776983400	20.745	-0.03	-0.12	20.79	20.79	20.74	3456
1776897000	20.77	0.03	0.16	20.81	20.81	20.76	2885
1776810600	20.7376	-0.07	-0.35	20.8	20.8	20.73	36050
1776724200	20.81	-0.02	-0.07	20.83	20.83	20.8	9958
1776465000	20.825	0.06	0.27	20.84	20.84	20.8201	7066
1776378600	20.7685	0.01	0.04	20.76	20.78	20.74	7522
1776292200	20.7601	-0.04	-0.19	20.77	20.77	20.74	8557
1776205800	20.8	0.05	0.27	20.72	20.81	20.72	9466
1776119400	20.745	0.02	0.07	20.72	20.745	20.72	3256
1775860200	20.73	0	0.02	20.7	20.73	20.7	2768
1775773800	20.725	-0.01	-0.05	20.72	20.74	20.7	3838
1775687400	20.735	0.06	0.31	20.76	20.76	20.735	4879
1775601000	20.67	0.02	0.10	20.67	20.67	20.61	7912
1775514600	20.65	-0.03	-0.12	20.655	20.67	20.6401	4745
1775169000	20.675	0.03	0.15	20.64	20.69	20.64	2352
1775082600	20.6433	-0.06	-0.30	20.63	20.6732	20.63	5140
1774996200	20.7053	0.07	0.32	20.68	20.7199	20.67	3523
1774909800	20.64	0.08	0.39	20.645	20.6886	20.64	6373
1774650600	20.5602	0.03	0.15	20.54	20.5757	20.535	1468
1774564200	20.53	-0.15	-0.73	20.6	20.63	20.53	8103
1774477800	20.68	0.09	0.44	20.64	20.68	20.64	1990
1774391400	20.5896	-0.05	-0.26	20.6	20.6	20.5896	1305
1774305000	20.643	0.06	0.28	20.61	20.655	20.61	6838
1774045800	20.5853	-0.13	-0.62	20.67	20.67	20.58	16150
1773959400	20.7128	-0	-0.02	20.68	20.7128	20.66	8872
1773873000	20.7166	-0.07	-0.33	20.79	20.79	20.7166	23716
1773786600	20.785	0.05	0.22	20.79	20.7999	20.77	17128
1773700200	20.74	0.05	0.24	20.74	20.77	20.72	35776
1773441000	20.69	-0.02	-0.10	20.71	20.73	20.68	7564
1773354600	20.71	-0.04	-0.17	20.73	20.73	20.67	13594
1773268200	20.7462	-0.09	-0.43	20.79	20.8	20.725	9064
1773181800	20.835	-0.04	-0.22	20.86	20.87	20.83	7407
1773095400	20.8799	0.06	0.27	20.83	20.88	20.825	8834