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	-0.13	-1.28331688055	10.13	10.185	9.9	700055	10.04415174	SP
4	-0.47	-4.48901623687	10.47	10.53	9.865	732776	10.1068089	SP
12	-0.37	-3.56798457088	10.37	10.68	9.7	1120288	10.16378591	SP
26	-0.82	-7.57855822551	10.82	11.4401	9.7	1273480	10.55159858	SP
52	-0.18	-1.76817288802	10.18	11.4401	9.7	936374	10.56756816	SP
156	-1.16	-10.394265233	11.16	12.555	8.805	501839	10.74166915	SP
260	-9.85	-49.6221662469	19.85	20.75	8.805	354678	11.36835206	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
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	1730665
1774564200	10.01	-0.11	-1.09	10.07	10.1201	9.99	1126078
1774477800	10.12	0.16	1.61	10.07	10.18	10.04	1343310
1774391400	9.96	-0.03	-0.30	9.97	10.0711	9.89	1014443
1774305000	9.99	0.2	2.04	9.93	10.105	9.875	3690487
1774045800	9.7899999	-0.44	-4.30	10.22	10.235	9.7449999	5360447
1773959400	10.23	0.06	0.59	10.17	10.3051	10.16	3459375
1773873000	10.17	-0.16	-1.55	10.27	10.335	10.17	1937905
1773786600	10.33	0.11	1.08	10.31	10.4086	10.31	1542059
1773700200	10.22	0.04	0.44	10.26	10.38	10.22	1477275
1773441000	10.175	-0.13	-1.21	10.37	10.43	10.16	1687548
1773354600	10.3	-0.2	-1.90	10.43	10.455	10.29	1473852
1773268200	10.5	-0.04	-0.38	10.54	10.54	10.395	1854115
1773181800	10.54	0.11	1.05	10.46	10.6551	10.43	1962454
1773095400	10.43	-0.07	-0.67	10.38	10.4661	10.12	3148914