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	-0.09	-0.774526678141	11.62	11.6731	11.18	2652	11.5504742	CS
4	-0.22	-1.87234042553	11.75	11.7716	11.18	3437	11.61749299	CS
12	0.08	0.698689956332	11.45	12.2	11.18	4366	11.76891716	CS
26	-0.48	-3.99666944213	12.01	12.36	11.18	7986	11.89087135	CS
52	-0.405	-3.39338081274	11.935	12.39	11.18	7314	12.02476027	CS
156	0.275	2.44335850733	11.255	12.7192	10.71	6801	11.94088811	CS
260	-2.05	-15.0957290133	13.58	14.72	10.52	5914	12.04911591	CS

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
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
1774651200	11.5956	-0.06	-0.52	11.65	11.8559	11.5936	6999
1774564800	11.6562	0.01	0.06	11.61	11.67	11.58	872
1774478400	11.649	-0.04	-0.35	11.63	11.649	11.41	8045
1774392000	11.69	-0.05	-0.38	11.72	11.72	11.585	586
1774305600	11.735	0.02	0.17	11.7	11.83	11.69	5906
1774046400	11.715	-0.01	-0.12	11.69	11.8	11.69	2741
1773960000	11.7286	0.03	0.24	11.7	11.79	11.7	2909
1773873600	11.7	0.05	0.43	11.65	11.77	11.65	4607
1773787200	11.65	0.02	0.15	11.69	11.8499	11.6	17179
1773700800	11.6324	0.23	2.04	11.45	11.663247	11.44	15726
1773441600	11.4	-0.3	-2.56	11.74	11.83	11.4	32263
1773355200	11.7	-0.05	-0.43	11.74	11.74	11.7	2540
1773268800	11.75	-0.01	-0.09	11.71	11.81	11.71	56972
1773182400	11.76	0.06	0.51	11.74	11.76	11.71	55337
1773096000	11.7	-0.14	-1.17	11.8	11.8	11.69	6447