First Trust Mortgage Income Fund【FMY】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	0.24	2.05831903945	11.66	11.9199	11.32	2536	11.74261061	CS
4	0.28	2.40963855422	11.62	11.9199	11.18	4003	11.62492165	CS
12	-0.18	-1.49006622517	12.08	12.2	11.18	3917	11.76778907	CS
26	-0.17	-1.40845070423	12.07	12.36	11.18	5948	11.86964057	CS
52	-0.28	-2.29885057471	12.18	12.39	11.18	7292	12.012325	CS
156	0.68	6.06060606061	11.22	12.7192	10.71	6817	11.94436896	CS
260	-1.9	-13.768115942	13.8	14.72	10.52	5887	12.02392393	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	11.9	0.13	1.10	11.8	11.9	11.8	910
1782427200	11.77	-0.04	-0.30	11.79	11.79	11.67	4409
1782340800	11.805	0.12	1.04	11.74	11.805	11.32	1517
1782254400	11.6838	0	0.03	11.69	11.8772	11.6741	1929
1782168000	11.68	-0.01	-0.09	11.66	11.9199	11.66	3916
1781822400	11.69	-0.03	-0.26	11.71	11.9002	11.6101	5184
1781736000	11.72	0.16	1.38	11.59	11.79	11.5615	11189
1781649600	11.5601	-0.07	-0.63	11.58	11.61	11.5601	3417
1781563200	11.6335	0.03	0.25	11.65	11.65	11.57	1316
1781304000	11.605	0.04	0.39	11.56	11.6237	11.56	2033
1781217600	11.56	-0.02	-0.17	11.56	11.65	11.48	15848
1781131200	11.58	0	0.00	11.55	11.58	11.55	1895
1781044800	11.58	0.05	0.43	11.53	11.61	11.53	6680
1780958400	11.53	-0.07	-0.61	11.58	11.65	11.53	2545
1780699200	11.601167	0.01	0.05	11.55	11.65	11.55	4311
1780612800	11.595	0.08	0.73	11.55	11.595	11.55	535
1780526400	11.5107	0	0.01	11.52	11.6499	11.51	3332
1780440000	11.51	-0.02	-0.17	11.51	11.59	11.41	288
1780353600	11.53	-0.19	-1.62	11.62	11.6731	11.18	4795
1780094400	11.7199	0.05	0.47	11.69	11.7199	11.31	3539
1780008000	11.665	0.03	0.26	11.69	11.7236	11.6214	2017
1779921600	11.635	-0.05	-0.47	11.75	11.75	11.52	8198
1779835200	11.6899	0.05	0.47	11.67	11.75	11.66	1645
1779489600	11.635	0.06	0.52	11.58	11.6812	11.2	6409
1779403200	11.575	-0.01	-0.04	11.56	11.58	11.56	953
1779316800	11.58	0.08	0.70	11.53	11.7	11.53	7540
1779230400	11.5	-0.09	-0.78	11.57	11.57	11.4685	951
1779144000	11.59	0.04	0.35	11.61	11.68	11.4301	2757
1778884800	11.5501	-0.15	-1.28	11.73	11.7716	11.5501	2870
1778798400	11.7	0.03	0.26	11.68	11.725	11.65	1680
1778712000	11.67	0.06	0.52	11.7	11.7	11.5701	8975
1778625600	11.61	-0.05	-0.43	11.7	11.7	11.4401	831
1778539200	11.66	-0.11	-0.93	11.75	11.7699	11.55	3674
1778280000	11.77	-0.17	-1.38	11.92	11.93	11.63	9870
1778193600	11.935	-0.02	-0.13	11.89	11.9999	11.87	4772
1778107200	11.95	0.06	0.50	11.87	11.95	11.87	480
1778020800	11.89	-0.01	-0.08	11.9	12.05	11.88	6360
1777934400	11.9	0	0.00	11.91	11.945	11.9	1983
1777675200	11.9	-0.14	-1.16	11.91	11.95	11.9	2750
1777588800	12.0394	0.14	1.17	11.92	12.0394	11.92	364
1777502400	11.9	-0.02	-0.17	12	12.05	11.9	2941
1777416000	11.92	-0.04	-0.33	11.96	12.05	11.91	3367
1777329600	11.96	0.06	0.50	11.96	12.1	11.9318	6107
1777070400	11.9	-0.04	-0.34	11.94	11.9401	11.9	10885
1776984000	11.9407	-0.09	-0.74	12.02	12.02	11.94	426
1776897600	12.03	0.07	0.62	12.01	12.037322	11.94	5652
1776811200	11.9561	-0.07	-0.61	12.01	12.03	11.94	3548
1776724800	12.03	-0.04	-0.29	12.04	12.14	12.03	4451
1776465600	12.065	0.06	0.49	11.95	12.065	11.95	1392
1776379200	12.0063	-0.04	-0.36	12.05	12.065	12	632
1776292800	12.05	-0.01	-0.08	12.06	12.18	12.05	5053
1776206400	12.06	0.07	0.58	12	12.06	11.95	4185
1776120000	11.99	-0.02	-0.13	11.95	12	11.95	900
1775860800	12.006	-0.07	-0.61	12.05	12.06	11.972	4292
1775774400	12.08	0.08	0.67	11.95	12.08	11.94	1619
1775688000	12	0.04	0.33	12	12.2	11.994	7687
1775601600	11.96	0.01	0.08	11.94	11.98	11.94	4561
1775515200	11.95	0.11	0.93	12.08	12.08	11.8705	4831
1775169600	11.84	0.15	1.28	11.68	11.99	11.68	7278
1775083200	11.69	-0.08	-0.68	11.75	11.75	11.69	7092
1774996800	11.77	0.07	0.64	11.63	11.7818	11.63	2592
1774910400	11.695	0.1	0.86	11.59	11.77	11.59	6266