Regan Fixed Rate MBS ETF【MBSX】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	0.2273	0.855798192771	26.56	29.81	26.36	16034	26.83758262	SP
4	0.4373	1.65958254269	26.35	29.81	26.21	5339	26.80572283	SP
12	0.4473	1.69817767654	26.34	35	23.45	3146	26.76251177	SP
26	0.4873	1.85285171103	26.3	35	23.45	2558	26.70430119	SP
52	0.4833	1.83736313869	26.304	35	23.45	3792	26.51762077	SP
156	1.3673	5.37883556255	25.42	35	22.4	4843	26.08131565	SP
260	1.3673	5.37883556255	25.42	35	22.4	4843	26.08131565	SP

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
1783463400	26.725	0.12	0.47	26.38	26.92	26.38	277
1783377000	26.6002	-0.72	-2.63	26.39	27.01	26.39	4902
1783031400	27.3173	0.51	1.91	26.5	29.81	26.36	6082
1782945000	26.805	-0.5	-1.83	26.56	27.86	26.55	52875
1782858600	27.305	-0.18	-0.65	26.45	28.0899	26.21	2584
1782772200	27.485	0	0.00	26.85	27.485	26.85	315
1782513000	27.485	0.93	3.52	26.43	28.67	26.43	936
1782426600	26.55	0	0.00	26.55	26.55	26.55	66
1782340200	26.55	-1.05	-3.79	26.48	29.13	26.35	2496
1782253800	27.595	0	0.00	27.13	27.595	27.13	266
1782167400	27.595	0.84	3.16	26.39	27.835	26.26	1759
1781821800	26.75	0.23	0.85	26.46	26.75	26.46	1566
1781735400	26.525	0	0.00	26.44	26.525	26.44	11
1781649000	26.525	0	0.00	26.42	26.525	26.42	193
1781562600	26.525	-0.23	-0.84	26.42	29.06	26.25	20510
1781303400	26.75	0	0.00	26.38	26.75	26.38	17
1781217000	26.75	-1.23	-4.38	26.58	26.75	26.58	561
1781130600	27.975	1.05	3.88	26.35	27.975	26.35	691
1781044200	26.93	0.68	2.59	26.25	27.39	26.25	2522
1780957800	26.25	-0.85	-3.12	27	27.58	26.25	1891
1780698600	27.095	1.43	5.59	25.82	27.095	24.01	462
1780612200	25.6608	-2.14	-7.71	26.54	26.54	25.5	7203
1780525800	27.805	2.46	9.68	25.61	27.805	25.61	1744
1780439400	25.35	-0.95	-3.62	26.08	26.6	24.0901	4029
1780353000	26.3034	-8.7	-24.85	28.75	28.75	26.1	31137
1780093800	35	7	25.00	26.98	35	23.65	2601
1780007400	28	2	7.69	26.19	28	26.19	2109
1779921000	26	-0.23	-0.88	26.35	26.35	26	226
1779834600	26.23	0.13	0.50	26.5	26.7	25.068	2164
1779489000	26.1	0	0.00	26.37	26.37	26.1	115
1779402600	26.1	-0.48	-1.81	26.28	26.28	26.1	226
1779316200	26.58	0.58	2.23	26.26	26.7	25.3	3041
1779229800	26	0	0.00	26.24	26.72	26	768
1779143400	26	-0.97	-3.60	26.28	28.35	25.74	1123
1778884200	26.97	0.81	3.12	25.97	27.99	25.97	1264
1778797800	26.155	0	0.00	26.35	26.35	26.155	30
1778711400	26.155	-2.26	-7.94	26.99	27	26.155	1485
1778625000	28.41	1.6	5.97	26.35	28.41	24.77	2173
1778538600	26.81	-0.16	-0.59	26.37	28.79	26.37	333
1778279400	26.97	1.16	4.49	26.41	26.97	26.41	573
1778193000	25.81	-1.03	-3.84	26.84	26.84	25.81	813
1778106600	26.84	-0.16	-0.59	26.37	29	26.37	1805
1778020200	27	0	0.00	27.67	27.67	27	412
1777933800	27	0.2	0.75	26.68	29.35	26.3	1659
1777674600	26.8	0	0.00	26.54	26.8	26.54	245
1777588200	26.8	0.92	3.56	25.88	27	23.45	1429
1777501800	25.8799	-1.8	-6.51	25.72	26.78	25.72	701
1777415400	27.6806	1.29	4.89	25.51	28.28	25.51	935
1777329000	26.39	0.07	0.25	26.39	26.39	25.44	1256
1777069800	26.325	0.1	0.38	26.39	26.5	26.325	765
1776983400	26.225	0.15	0.56	26.08	27	26.08	271
1776897000	26.08	-1.12	-4.12	26.23	27	26.08	471
1776810600	27.2	0.97	3.72	26.3	27.2	26.3	2016
1776724200	26.225	-0.82	-3.01	27.07	28.42	26.225	2065
1776465000	27.04	0.26	0.97	26.45	27.53	26.45	452
1776378600	26.78	0	0.00	26.45	26.78	26.45	153
1776292200	26.78	0.9	3.50	26.34	26.79	26.34	535
1776205800	25.8752	-0.79	-2.98	26.45	26.5	25.875	4256
1776119400	26.67	0.69	2.64	26.29	26.67	24.29	2641
1775860200	25.985	1.61	6.58	25.63	26.65	25.63	1923
1775773800	24.38	-2.95	-10.79	26.88	26.88	24.38	698
1775687400	27.33	1.79	7.01	26.35	27.33	26.35	2427