ETRACS Monthly Pay 1.5x Leveraged Mortgage Reit ETN【MVRL】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	-0.3075	-2.27609178386	13.51	14.42	13.025	7160	13.25150062	SP
4	-1.5375	-10.4308005427	14.74	15.19	12.93	6633	13.72343493	SP
12	-0.6475	-4.67509025271	13.85	15.28	12.66	4689	13.96134906	SP
26	-2.0075	-13.1985535832	15.21	16.9999	12.66	5066	14.66690641	SP
52	-0.4975	-3.63138686131	13.7	16.9999	12.66	6681	14.75947616	SP
156	-5.1575	-28.0909586057	18.36	21.85	11.8	8940	16.74445166	SP
260	-36.3475	-73.3551967709	49.55	52.9	11.8	11966	23.92754619	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	13.2025	-0.12	-0.86	13.89	13.89	13.022354	3387
1780612200	13.3176	0.28	2.18	13.2	13.45	13.2	10382
1780525800	13.034	-0.28	-2.09	13.9	13.9	13.025	6111
1780439400	13.3128	0.05	0.35	13.26	13.51	13.26	4891
1780353000	13.2667	-0.03	-0.25	14.42	14.42	13.2667	10696
1780093800	13.3	-0.21	-1.53	13.51	13.6435	13.3	3722
1780007400	13.5071	-0.09	-0.69	13.6	13.845	13.4	3706
1779921000	13.6006	0.14	1.07	13.8	14.1999	13.54	5846
1779834600	13.4566	0.21	1.59	13.58	13.58	13.3401	4147
1779489000	13.2463	-0.16	-1.16	13.26	13.4	13.24	3551
1779402600	13.4016	0.09	0.66	13.07	13.5	13.07	3126
1779316200	13.3139	0.19	1.48	13.34	13.34	12.93	9919
1779229800	13.1191	-0.26	-1.96	13.39	13.39	13.1191	2906
1779143400	13.3811	0.01	0.11	13.35	13.52	13.35	2552
1778884200	13.3663	-0.26	-1.94	13.55	13.55	13.3	2032
1778797800	13.6305	-0.1	-0.75	14.25	14.25	13.57	16707
1778711400	13.7339	-0.9	-6.16	14.31	14.31	13.7	1478
1778625000	14.6349	0.03	0.24	15.19	15.19	14.34	7276
1778538600	14.6004	-0.21	-1.41	14.79	14.875	14.53	22732
1778279400	14.8086	0.07	0.50	14.74	15.15	14.6485	4249
1778193000	14.7351	-0.15	-1.01	14.49	14.935	14.49	12504
1778106600	14.8847	0.16	1.08	14.68	14.92	14.68	2803
1778020200	14.726	0.07	0.48	14.51	14.77	14.51	331
1777933800	14.6559	-0.46	-3.06	15.28	15.28	14.6559	4246
1777674600	15.1186	0.15	0.98	14.67	15.1399	14.67	1567
1777588200	14.9716	0.31	2.11	14.3	15.08	14.3	3751
1777501800	14.6626	-0.37	-2.48	14.785	14.785	14.48	6898
1777415400	15.0353	0.01	0.05	14.71	15.0353	14.71	178
1777329000	15.0272	0.05	0.37	15	15.0272	15	735
1777069800	14.9725	0.3	2.01	14.43	14.99	14.43	340
1776983400	14.6772	-0.09	-0.64	14.22	14.77	14.22	5370
1776897000	14.7713	0	0.03	14.9	15	14.75	1763
1776810600	14.7668	-0.02	-0.16	13.5	14.9	13.5	2718
1776724200	14.79	-0.15	-1.01	15.16	15.16	14.2498	3524
1776465000	14.9408	0.53	3.65	14.9	14.9408	14.69	8485
1776378600	14.4148	-0.44	-2.95	14.5	14.72	14.4148	2936
1776292200	14.8532	0.21	1.41	14.94	14.94	14.5	6586
1776205800	14.6462	0.3	2.06	14.25	14.6462	14.25	5340
1776119400	14.35	-0.02	-0.17	14.41	14.41	13.16	2713
1775860200	14.3747	0.01	0.05	14.41	14.425	14.3747	487
1775773800	14.3676	0.24	1.67	13.66	14.3676	13.66	4994
1775687400	14.1321	0.45	3.31	13.85	14.1321	13.85	2663
1775601000	13.6796	-0.19	-1.38	13.61	13.85	13.61	439
1775514600	13.8707	0.12	0.89	13.38	13.9	13.38	6616
1775169000	13.7481	0.19	1.38	13.8	13.8	13.2	701
1775082600	13.5611	-0.05	-0.40	13.79	13.79	12.68	6751
1774996200	13.615	0.56	4.29	12.71	13.615	12.71	3180
1774909800	13.0547	0.32	2.48	12.7	13.08	12.7	2083
1774650600	12.7392	-0.38	-2.89	12.66	12.96	12.66	1950
1774564200	13.1188	-0.24	-1.82	13.37	13.37	13.1188	187
1774477800	13.3623	0.33	2.53	12.95	13.48	12.95	2007
1774391400	13.0331	-0.1	-0.74	13.41	13.41	13.0331	2637
1774305000	13.1301	0.47	3.67	13.05	13.1301	13.05	403
1774045800	12.6649	-0.96	-7.08	13.8	13.8	12.6649	5454
1773959400	13.6295	0.1	0.75	13.41	13.6295	13.41	2552
1773873000	13.5285	-0.27	-1.98	13.9	13.9	13.5285	2248
1773786600	13.8012	0.17	1.23	13.8	13.8012	13.57	12270
1773700200	13.6335	0.13	0.98	13.5	13.84	13.5	4284
1773441000	13.5012	-0.37	-2.69	13.85	14	13.41	11260
1773354600	13.8741	0.1	0.76	13.79	14.2	13.79	1659
1773268200	13.77	-0.59	-4.14	14	14.299	13.77	2255
1773181800	14.364	0.22	1.58	13.67	14.5	13.67	2248
1773095400	14.1411	-0.14	-1.01	14.18	14.18	13.26	8986
1772839800	14.2859	-0.34	-2.30	14	14.41	14	5584