First Trust Mortgage Income Fund【FMY】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.1501	1.24667774086	12.04	12.42	11.98	5248	12.26512147	CS
4	0.1001	0.827956989247	12.09	12.42	11.8115	4965	12.03672318	CS
12	-0.1799	-1.45432497979	12.37	12.7192	11.8115	12332	12.22449535	CS
26	0.5601	4.81599312124	11.63	12.7192	11.55	9298	12.19905544	CS
52	0.8201	7.21284080915	11.37	12.7192	11.19	8591	12.01570518	CS
156	-1.3099	-9.70296296296	13.5	13.75	10.52	5797	11.84779842	CS
260	-1.6099	-11.665942029	13.8	14.78	10.52	6572	12.65752464	CS

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
1732917840	12.42	0.13	1.06	12.38	12.42	12.27	2659
1732750800	12.29	0.08	0.66	12.2	12.39	12.2	1131
1732664400	12.21	-0.04	-0.33	12.185	12.21	11.98	4496
1732578000	12.25	0.27	2.25	12.04	12.25	11.98	12706
1732318800	11.98	0.13	1.10	11.94	11.98	11.93	13672
1732232400	11.85	0.02	0.17	11.89	11.98	11.8115	950
1732146000	11.83	-0.08	-0.67	11.86	11.98	11.83	3450
1732059600	11.91	0.05	0.42	11.84	11.97	11.84	3293
1731973200	11.86	0.01	0.08	11.82	11.976	11.82	1335
1731714000	11.85	-0.09	-0.71	11.95	12.03	11.84	3157
1731627600	11.935	-0.03	-0.21	11.95	12.02	11.935	1102
1731541200	11.96	-0.07	-0.54	12	12.01	11.96	538
1731454800	12.025	-0.06	-0.46	12.02	12.03	12.02	1375
1731368400	12.08	0.08	0.67	11.94	12.08	11.93	9168
1731109200	12	-0.01	-0.08	12	12.01	11.97	3344
1731022800	12.01	0.13	1.09	11.88	12.03	11.88	4633
1730936400	11.88	-0.07	-0.59	11.94	12.0379	11.85	3272
1730850000	11.95	-0.05	-0.42	11.94	11.97	11.84	9399
1730763600	12	-0.06	-0.50	12.09	12.09	11.87	14663
1730500800	12.0604	-0.05	-0.41	12	12.0875	12	688
1730414400	12.11	0.09	0.75	12.03	12.11	12.02	3044
1730328000	12.02	-0.08	-0.66	12.05	12.05	12.01	4818
1730241600	12.1	0.04	0.34	12.05	12.22	12	2769
1730155200	12.0584	-0.18	-1.48	12.15	12.15	12.05	2779
1729896000	12.24	0.11	0.91	12.07	12.24	12.07	653
1729809600	12.13	0.07	0.55	12.05	12.21	11.9801	6057
1729723200	12.0641	-0.02	-0.14	12.05	12.24	12.0392	11975
1729636800	12.0807	-0.07	-0.57	12.08	12.23	12.0655	7438
1729550400	12.15	0.09	0.75	12.17	12.17	12.04	12750
1729291200	12.06	-0.08	-0.67	12.16	12.2302	12.0586	12641
1729204800	12.1409	-0.09	-0.77	12.27	12.33	12.1409	3211
1729118400	12.235	0.03	0.24	12.24	12.37	12.18	13014
1729032000	12.2053	0.03	0.21	12.21	12.2346	12.1845	183623
1728945600	12.18	-0.15	-1.22	12.27	12.39	12.12	178411
1728686400	12.33	0.04	0.33	12.386	12.4	12.2301	16085
1728600000	12.29	-0.12	-0.97	12.4	12.4	12.12	7098
1728513600	12.41	0.1	0.81	12.35	12.49	12.35	1954
1728427200	12.31	-0.14	-1.12	12.42	12.42	12.31	9492
1728340800	12.4499	0.07	0.61	12.545	12.545	12.351	7295
1728081600	12.375	-0.08	-0.60	12.48	12.48	12.3263	5952
1727995200	12.45	0.06	0.48	12.39	12.5194	12.3824	10719
1727908800	12.39	-0.06	-0.48	12.45	12.45	12.358	2099
1727822400	12.45	-0.04	-0.32	12.38	12.7192	12.3551	6207
1727736000	12.49	-0.08	-0.65	12.52	12.5392	12.42	5007
1727476800	12.5717	0.15	1.22	12.515	12.59	12.4	8514
1727390400	12.42	-0.15	-1.22	12.55	12.55	12.42	13155
1727304000	12.5736	0.1	0.81	12.44	12.61	12.44	2892
1727217600	12.4728	-0.01	-0.06	12.629	12.6299	12.4728	4441
1727131200	12.48	0.04	0.32	12.49	12.6191	12.4401	10883
1726872000	12.44	-0.08	-0.64	12.44	12.4934	12.44	3092
1726785600	12.52	-0.03	-0.24	12.53	12.59	12.52	6669
1726699200	12.55	0.06	0.48	12.48	12.5999	12.48	3201
1726612800	12.49	0.02	0.16	12.53	12.53	12.4	18360
1726526400	12.47	0.09	0.73	12.43	12.47	12.3269	4095
1726267200	12.38	0.02	0.16	12.4	12.53	12.375	6655
1726180800	12.36	-0.04	-0.32	12.4	12.4	12.3348	6155
1726094400	12.4	0.01	0.11	12.39	12.4	12.32	7806
1726008000	12.3867	-0	-0.03	12.39	12.4	12.371	3972
1725921600	12.39	0.03	0.22	12.37	12.4	12.2753	17592
1725662400	12.3622	0.11	0.92	12.2645	12.3633	12.235	21458
1725576000	12.25	-0.04	-0.33	12.32	12.37	12.25	4198
1725489600	12.29	0.04	0.33	12.25	12.34	12.23	9209
1725403200	12.25	-0.07	-0.57	12.28	12.34	12.17	6608