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	-2.5	-8.69565217391	28.75	28.75	24.01	8915	26.18034028	SP
4	-0.12	-0.455062571104	26.37	35	23.65	3275	26.72194548	SP
12	0.83	3.26514555468	25.42	35	23.45	1792	26.66325541	SP
26	-0.38	-1.42696207285	26.63	35	23.45	2085	26.66831529	SP
52	0.88	3.46866377611	25.37	35	23.45	3895	26.37062343	SP
156	0.83	3.26514555468	25.42	35	22.4	4829	26.01175682	SP
260	0.83	3.26514555468	25.42	35	22.4	4829	26.01175682	SP

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
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
1775601000	25.54	-0.02	-0.08	26.26	26.26	25.54	343
1775514600	25.56	-0.31	-1.20	26.22	26.45	25.56	1198
1775169000	25.8701	-2.12	-7.57	27.8	27.8	25.4	1009
1775082600	27.99	-0.18	-0.64	26.76	27.99	26.5	2147
1774996200	28.17	1.56	5.86	26.27	28.17	26.27	335
1774909800	26.6101	0.1	0.38	26.28	26.6101	26.28	380
1774650600	26.51	0.31	1.18	26.18	27.61	26.18	217
1774564200	26.2	0	0.00	26.28	26.28	26.2	106
1774477800	26.2	0	0.00	26.34	26.34	26.2	40
1774391400	26.2	0.38	1.45	26.89	26.89	26.2	808
1774305000	25.825	-0.68	-2.55	26.28	28.42	25.58	801
1774045800	26.5	-0.5	-1.85	26.56	27	24.05	2020
1773959400	27	0	0.00	26.33	27	26.33	163
1773873000	27	0.28	1.05	26.35	27	26.35	2673
1773786600	26.72	-0.09	-0.34	27.51	27.51	26.33	524
1773700200	26.81	-0.49	-1.79	25.42	27.7	25.42	461
1773441000	27.3	0.77	2.91	26.32	27.3	26.32	226
1773354600	26.5272	-1.16	-4.18	27.63	27.63	26.5272	508
1773268200	27.685	1.11	4.16	26.35	27.685	26.35	972
1773181800	26.58	-1.17	-4.20	26.58	26.58	26.56	330
1773095400	27.745	-0.02	-0.05	27.75	28.97	26.52	2743