VanEck Mortgage REIT Income ETF【MORT】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	0.0801	0.795431976167	10.07	10.29	9.98	715271	10.09160496	SP
4	0.0201	0.19842053307	10.13	10.29	9.855	733133	10.05296142	SP
12	0.2101	2.11368209256	9.94	10.68	9.855	793303	10.22497603	SP
26	-0.7899	-7.22029250457	10.94	11.4401	9.7	1277252	10.50254125	SP
52	-0.2899	-2.77681992337	10.44	11.4401	9.7	947000	10.5511873	SP
156	-1.1499	-10.1761061947	11.3	12.555	8.805	513624	10.7207211	SP
260	-10.0999	-49.8760493827	20.25	20.25	8.805	361404	11.28864847	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
1782513000	10.3	0.14	1.38	10.15	10.3	10.115	588939
1782426600	10.16	0.04	0.40	10.11	10.22	10.09	833527
1782340200	10.12	0.02	0.20	10.11	10.205	10.076299	652589
1782253800	10.1	0.1	1.00	9.98	10.12	9.98	504143
1782167400	10	-0.08	-0.79	10.07	10.13	9.99	870823
1781821800	10.08	0.05	0.50	10.11	10.115	10.05	565168
1781735400	10.03	-0.19	-1.86	10.2	10.21	9.965	545503
1781649000	10.22	0.11	1.09	10.14	10.25	10.14	468572
1781562600	10.11	0.01	0.10	10.15	10.2402	10.085	583614
1781303400	10.1	0.04	0.40	10.1	10.13	10.065	533148
1781217000	10.06	0.07	0.70	10.06	10.11	9.99	1246570
1781130600	9.99	-0.1	-0.99	10.09	10.11	9.975	1068705
1781044200	10.09	0.23	2.33	9.93	10.1	9.93	1088333
1780957800	9.86	-0.14	-1.40	10.03	10.07	9.855	879564
1780698600	10	-0.06	-0.60	10.03	10.07	9.97	588990
1780612200	10.06	0.13	1.31	9.99	10.11	9.99	958968
1780525800	9.93	-0.13	-1.29	10.01	10.04	9.9	738603
1780439400	10.06	0.03	0.30	10.03	10.125	10.02	497414
1780353000	10.03	-0.13	-1.28	10.09	10.13	10.01	692182
1780093800	10.16	0.02	0.20	10.13	10.185	10.11	613106
1780007400	10.14	-0.01	-0.10	10.13	10.16	10.09	718020
1779921000	10.15	0.06	0.59	10.11	10.215	10.11	754094
1779834600	10.09	0.08	0.80	10.03	10.105	10.01	573366
1779489000	10.01	-0.05	-0.50	10.09	10.11	9.98	640334
1779402600	10.06	0.04	0.40	9.98	10.0858	9.9	817015
1779316200	10.02	0.11	1.11	9.93	10.05	9.865	958544
1779229800	9.91	-0.11	-1.10	9.96	10.01	9.8701	916030
1779143400	10.02	0	0.00	10.04	10.125	10.01	673702
1778884200	10.02	-0.15	-1.47	10.09	10.1	9.99	627476
1778797800	10.17	-0.02	-0.20	10.25	10.27	10.16	585293
1778711400	10.19	-0.07	-0.68	10.205	10.2451	10.1601	973065
1778625000	10.26	-0.07	-0.68	10.31	10.34	10.235	630249
1778538600	10.33	-0.17	-1.62	10.48	10.48	10.32	1039870
1778279400	10.5	0.01	0.10	10.47	10.53	10.4	515422
1778193000	10.49	-0.06	-0.57	10.55	10.55	10.43	748337
1778106600	10.55	0.07	0.67	10.55	10.58	10.5	664184
1778020200	10.48	0.04	0.38	10.45	10.515787	10.41	820174
1777933800	10.44	-0.19	-1.79	10.57	10.5774	10.42	444553
1777674600	10.63	0.05	0.47	10.61	10.675	10.555	454779
1777588200	10.58	0.14	1.34	10.48	10.655	10.46941	642917
1777501800	10.44	-0.17	-1.60	10.59	10.595	10.395	357688
1777415400	10.61	-0.01	-0.09	10.64	10.68	10.58	370191
1777329000	10.62	0.04	0.38	10.58	10.66	10.58	532644
1777069800	10.58	0.11	1.05	10.45	10.6	10.44	1335520
1776983400	10.47	-0.07	-0.66	10.53	10.555	10.42	872774
1776897000	10.54	0.02	0.19	10.59	10.63	10.5	927845
1776810600	10.52	-0.01	-0.09	10.55	10.66	10.465	785566
1776724200	10.53	-0.04	-0.38	10.47	10.53	10.39	877680
1776465000	10.57	0.24	2.32	10.43	10.59	10.4	842383
1776378600	10.33	-0.2	-1.90	10.49	10.5	10.305	993964
1776292200	10.53	0.1	0.96	10.46	10.53	10.38	750209
1776205800	10.43	0.08	0.77	10.37	10.44	10.37	792277
1776119400	10.35	0.08	0.78	10.22	10.355	10.155	1157660
1775860200	10.27	0.01	0.10	10.28	10.29	10.21	853109
1775773800	10.26	0.1	0.98	10.12	10.3	10.12	1449187
1775687400	10.16	0.23	2.32	10.15	10.18	10.0801	2145653
1775601000	9.93	-0.08	-0.80	9.99	10.03	9.892	917338
1775514600	10.01	0.04	0.40	9.94	10.0699	9.94	1129656
1775169000	9.97	0.12	1.22	9.72	9.97	9.7	1557221
1775082600	9.85	-0.41	-4.00	9.9	9.95	9.845	1416731
1774996200	10.26	0.27	2.70	10.12	10.265	10.05	1552320
1774909800	9.99	0.16	1.63	9.94	10.085	9.85	1225226
1774650600	9.83	-0.18	-1.80	9.96	9.962	9.785	1783181