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	-0.2001	-0.453947368421	44.08	44.1499	43.86	6705	43.99703789	SP
4	-0.0601	-0.13677742376	43.94	44.44	43.86	7157	44.14839112	SP
12	-0.5601	-1.2603510351	44.44	44.68	43.59	6326	44.10106318	SP
26	-0.6701	-1.50415263749	44.55	45.17	43.59	9802	44.4238717	SP
52	0.2599	0.595827602017	43.62	45.48	43.4701	7959	44.45673783	SP
156	1.0299	2.40350058343	42.85	45.81	40.3382	6921	43.74288851	SP
260	-7.2101	-14.1125464866	51.09	51.45	40.3382	5636	44.6053786	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
1783463400	43.9759	-0.12	-0.27	44.04	44.09	43.9759	19757
1783377000	44.095	0.04	0.08	44.05	44.129	44.05	649
1783031400	44.0597	0.01	0.03	43.95	44.1186	43.95	3164
1782945000	44.045	-0.12	-0.27	44.08	44.1499	44.045	3248
1782858600	44.1644	-0.11	-0.25	44.22	44.28	44.1644	1524
1782772200	44.275	-0.04	-0.08	44.26	44.32	44.19	4260
1782513000	44.31	0.03	0.06	44.21	44.35	44.1901	11842
1782426600	44.285	-0.04	-0.08	44.23	44.34	44.1901	10896
1782340200	44.32	0.16	0.37	44.2	44.38	44.2	4964
1782253800	44.1555	0.07	0.15	44	44.22	44	9802
1782167400	44.09	-0.08	-0.18	44.19	44.31	44.03	10323
1781821800	44.17	0.11	0.25	44.15	44.25	44.15	466
1781735400	44.058	-0.19	-0.42	44.25	44.32	44.058	3820
1781649000	44.245	0.04	0.10	44.19	44.44	44.1605	10596
1781562600	44.2001	0.08	0.17	44.31	44.31	43.9	8723
1781303400	44.125	-0.04	-0.08	44.16	44.31	44.02	6798
1781217000	44.16	0.2	0.45	44.02	44.16	43.8966	10920
1781130600	43.96	0.01	0.02	43.94	44.04	43.93	7076
1781044200	43.95	0.1	0.24	43.9	43.975	43.9	3414
1780957800	43.8457	-0.09	-0.20	43.93	43.96	43.8457	689
1780698600	43.935	-0.07	-0.16	43.86	44.11	43.82	11333
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