Nuveen Mortgage and Income Fund【JLS】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	-0.01	-0.0537345513165	18.61	18.7	18.5008	11676	18.62924459	CS
4	0.5303	2.9347471181	18.0697	18.79	18.04	18583	18.42866214	CS
12	0.32	1.75054704595	18.28	19.15	17.875	15593	18.33776266	CS
26	0.53	2.93303818484	18.07	19.15	17.75	20448	18.25706291	CS
52	1.61	9.4761624485	16.99	19.15	16.6101	21487	17.82736462	CS
156	-1.42	-7.09290709291	20.02	20.2	15.4	15500	17.2276563	CS
260	-4.09	-18.0255619216	22.69	22.87	13.8216	18319	18.25936934	CS

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
1738107600	18.6	-0.02	-0.11	18.66	18.66	18.52	10241
1738021200	18.62	-0.02	-0.11	18.65	18.67	18.585	14646
1737762000	18.64	-0.03	-0.16	18.69	18.7	18.6	15141
1737675600	18.67	0	0.00	18.67	18.67	18.67	0
1737589200	18.67	0.04	0.22	18.61	18.6799	18.5008	6675
1737502800	18.6291	0.05	0.26	18.59	18.69	18.59	10242
1737157200	18.58	-0.07	-0.36	18.64	18.64	18.54	30511
1737070800	18.6476	0.09	0.47	18.79	18.79	18.46	22075
1736984400	18.56	-0.02	-0.11	18.44	18.58	18.44	17346
1736898000	18.58	0.26	1.42	18.27	18.7299	18.26	36832
1736811600	18.32	0.08	0.44	18.24	18.32	18.16	29787
1736552400	18.2399	0.05	0.27	18.16	18.27	18.15	18721
1736379600	18.19	0.04	0.20	18.16	18.24	18.12	21207
1736293200	18.154	-0.02	-0.09	18.15	18.2652	18.11	30932
1736206800	18.17	-0.06	-0.33	18.27	18.27	18.15	13721
1735947600	18.23	0.09	0.50	18.19	18.26	18.1	12663
1735861200	18.14	0.14	0.78	18.05	18.1734	18.04	10589
1735688400	18	-0.04	-0.22	18.09	18.11	18	28265
1735602000	18.04	0.01	0.06	18.11	18.11	17.91	13274
1735342800	18.03	-0.07	-0.36	18.07	18.1	18.01	15531
1735256400	18.095	0.09	0.53	18.07	18.1176	18	18090
1735077840	18	-0.06	-0.33	18.01	18.1399	17.98	18124
1734997200	18.06	-0.09	-0.51	18.06	18.15	18.01	12841
1734738000	18.1517	0.24	1.35	17.92	18.2056	17.875	15296
1734651600	17.91	-0.37	-2.00	18.23	18.4328	17.91	18522
1734565200	18.275	-0.04	-0.19	18.37	18.424	18.17	6648
1734478800	18.31	-0.35	-1.88	18.74	18.74	18.29	53369
1734392400	18.6603	-0.06	-0.32	18.74	18.74	18.55	7889
1734133200	18.72	-0.27	-1.42	18.75	18.79	18.3947	22417
1734046800	18.9899	0.18	0.96	18.79	19.15	18.56	19993
1733960400	18.81	0	0.00	18.75	18.9284	18.7	15478
1733874000	18.81	0.15	0.81	18.63	18.91	18.62	11343
1733787600	18.658	0.04	0.20	18.63	18.77	18.63	11752
1733528400	18.62	0.04	0.19	18.65	18.66	18.5608	9554
1733442000	18.5845	0.03	0.19	18.62	18.62	18.55	18758
1733355600	18.55	0.06	0.34	18.57	18.59	18.48	23052
1733269200	18.4879	0.08	0.42	18.39	18.4879	18.366772	2171
1733182800	18.41	0.03	0.16	18.43	18.43	18.32	8708
1732917840	18.38	0.13	0.71	18.28	18.429	18.2563	5198
1732750800	18.25	0.06	0.33	18.16	18.32	18.13	11979
1732664400	18.19	-0.06	-0.33	18.25	18.3899	18.05	7728
1732578000	18.25	0.03	0.16	18.3	18.37	18.2	10794
1732318800	18.22	0.08	0.47	18.15	18.28	18.15	7043
1732232400	18.135	0.05	0.25	18.16	18.2089	18.1047	6690
1732146000	18.09	0.07	0.36	18.1	18.1	17.975	6912
1732059600	18.025	-0.02	-0.11	18.04	18.05	17.915	18244
1731973200	18.045	0.1	0.53	18	18.09	17.97	12726
1731714000	17.95	-0.13	-0.72	18	18.09	17.9	5799
1731627600	18.08	0	0.00	18.16	18.18	18.0634	13442
1731541200	18.0793	0.01	0.05	18.08	18.19	18.0531	14085
1731454800	18.07	-0.19	-1.04	18.39	18.39	18.05	24212
1731368400	18.26	-0.16	-0.88	18.35	18.5599	18.24	26341
1731109200	18.4218	0.09	0.50	18.34	18.46	18.34	6551
1731022800	18.3301	0.19	1.05	18.14	18.46	18.14	13318
1730936400	18.14	0.04	0.22	18.14	18.3	18.09	11914
1730850000	18.1	-0.06	-0.33	18.14	18.3	18.079	20135
1730763600	18.16	-0.09	-0.49	18.24	18.3	18.13	11538
1730500800	18.25	0.02	0.11	18.23	18.3	18.173	16421
1730414400	18.23	0.09	0.50	18.14	18.28	18.14	11070
1730328000	18.14	0.06	0.33	18.05	18.19	18.05	8934
1730241600	18.08	-0.09	-0.50	18.15	18.2286	18.03	27421