Wisdomtree Mortgage Plus Bond Fund【MTGP】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	-0.0985	-0.22360953462	44.05	44.31	43.62	7266	44.00782629	SP
4	-0.3685	-0.831453068592	44.32	44.36	43.59	6409	43.93377104	SP
12	-0.4185	-0.943204868154	44.37	44.68	43.59	9665	44.27157508	SP
26	-0.6485	-1.45403587444	44.6	45.17	43.59	9618	44.485268	SP
52	0.3615	0.829318651067	43.59	45.48	43.14	8209	44.41942256	SP
156	0.4515	1.03793103448	43.5	45.81	40.3382	6824	43.72757747	SP
260	-6.9795	-13.7038345998	50.931	51.45	40.3382	5625	44.73744649	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
1780612200	44.005	0.07	0.16	44.04	44.0595	43.97	4384
1780525800	43.935	-0.1	-0.23	43.95	44.045	43.915	9512
1780439400	44.035	0.04	0.09	44.31	44.31	43.98	6804
1780353000	43.9962	-0.07	-0.16	43.92	44.06	43.62	5429
1780093800	44.065	0.09	0.19	44.05	44.18	43.96	10203
1780007400	43.98	0.08	0.18	43.97	44.0099	43.92	2954
1779921000	43.9	0	0.00	44	44	43.84	4218
1779834600	43.9	-0.03	-0.07	43.92	43.92	43.65	3276
1779489000	43.9325	0.01	0.02	43.97	43.97	43.85	4147
1779402600	43.9233	0.05	0.11	43.78	43.9995	43.75	4382
1779316200	43.875	0.23	0.54	43.63	43.875	43.6	5219
1779229800	43.6402	-0.18	-0.41	43.66	43.68	43.59	25361
1779143400	43.82	-0.02	-0.05	43.87	43.9485	43.755	2765
1778884200	43.8405	-0.28	-0.63	43.89	44.08	43.8314	5840
1778797800	44.1184	-0.01	-0.03	44.24	44.26	44.1101	7955
1778711400	44.13	0.02	0.05	44.15	44.165	44.075	2738
1778625000	44.11	-0.11	-0.25	44.27	44.27	44.05	9687
1778538600	44.2201	-0.09	-0.20	44.34	44.34	44.1815	2422
1778279400	44.31	0.12	0.26	44.32	44.36	44.25	4470
1778193000	44.195	-0.1	-0.23	44.35	44.3758	44.16	21845
1778106600	44.2949	0.24	0.54	44.26	44.33	44.21	2159
1778020200	44.058	0.03	0.06	44.08	44.17	44.04	6208
1777933800	44.03	-0.16	-0.35	44.13	44.24	43.9517	6087
1777674600	44.185	0.03	0.08	44.24	44.3	44.144	6289
1777588200	44.1508	0.03	0.07	44.25	44.25	44.1	6995
1777501800	44.12	-0.17	-0.37	44.25	44.42	44.0902	3914
1777415400	44.285	-0.03	-0.07	44.29	44.39	44.2309	5666
1777329000	44.315	-0.21	-0.47	44.34	44.38	44.27	4401
1777069800	44.525	0.09	0.20	44.42	44.68	44.42	5146
1776983400	44.435	-0.08	-0.18	44.5	44.57	44.435	1938
1776897000	44.5159	0.07	0.15	44.51	44.58	44.46	1785
1776810600	44.45	-0.16	-0.36	44.53	44.6	44.4205	12483
1776724200	44.61	-0.02	-0.03	44.64	44.68	44.61	3095
1776465000	44.625	0.17	0.38	44.62	44.625	44.6109	967
1776378600	44.455	-0.05	-0.11	44.53	44.57	44.4	2240
1776292200	44.505	-0.03	-0.07	44.44	44.51	44.44	3325
1776205800	44.535	0.11	0.26	44.43	44.59	44.43	10984
1776119400	44.42	-0.03	-0.07	44.38	44.45	44.3601	3676
1775860200	44.45	0	0.01	44.41	44.4549	44.3237	3969
1775773800	44.4454	0.07	0.16	44.27	44.55	44.254	23264
1775687400	44.3762	0.16	0.36	44.44	44.44	44.3	5503
1775601000	44.215	0.01	0.01	44.22	44.22	44.1	4018
1775514600	44.2084	-0.06	-0.13	44.2	44.26	44.15	983
1775169000	44.265	0.07	0.16	44.15	44.2693	44.15	1126
1775082600	44.195	-0.01	-0.02	44.18	44.45	44.1302	6433
1774996200	44.2019	0.12	0.28	44.09	44.2475	44.09	3544
1774909800	44.08	0.3	0.69	44.08	44.13	44.0229	6272
1774650600	43.78	-0.01	-0.01	43.68	43.8599	43.66	4460
1774564200	43.785	-0.4	-0.91	43.92	44.025	43.785	4958
1774477800	44.185	0.17	0.39	44.18	44.33	44.13	7259
1774391400	44.015	-0.14	-0.31	43.97	44.07	43.9	2026
1774305000	44.15	0.14	0.33	44.09	44.1999	44.09	1263
1774045800	44.005	-0.46	-1.02	44.24	44.24	44.005	2538
1773959400	44.46	0.1	0.22	44.23	44.51	44.23	7242
1773873000	44.362	-0.14	-0.31	44.49	44.5	44.361138	8235
1773786600	44.498	0.06	0.14	44.55	44.576	44.32	12986
1773700200	44.435	0.13	0.28	44.46	44.53	44.23	214150
1773441000	44.31	-0.07	-0.15	44.37	44.546746	44.25	9493
1773354600	44.375	-0.13	-0.29	44.42	44.59	44.375	23205
1773268200	44.505	-0.19	-0.43	44.57	44.63	44.47	2562
1773181800	44.695	-0.12	-0.26	44.73	44.82	44.695	4401
1773095400	44.81	0.13	0.29	44.66	44.81	44.6375	2657
1772839800	44.6793	0.07	0.16	44.54	44.97	44.54	14360
1772753400	44.61	-0.18	-0.40	44.71	44.845	44.61	7218