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	-0.3	-1.69683257919	17.68	18	17.31	34624	17.72126619	CS
4	-1.02	-5.54347826087	18.4	18.5	17.02	27212	17.8823718	CS
12	-0.84	-4.6103183315	18.22	18.73	17.02	20696	18.1300286	CS
26	-0.89	-4.87137383689	18.27	18.94	17.02	19813	18.25264064	CS
52	-1.05	-5.69723277265	18.43	19.09	17.02	18515	18.48988308	CS
156	1.31	8.15183571873	16.07	19.18	15.4762	19295	17.89959285	CS
260	-3.48	-16.6826462128	20.86	21.49	15.4	16109	17.95544478	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
1781822400	17.38	-0.13	-0.74	17.53	17.6533	16.95	34541
1781736000	17.51	-0.19	-1.07	17.68	17.755	17.505	33134
1781649600	17.7	0.02	0.11	17.8	17.8	17.5301	46685
1781563200	17.68	-0.24	-1.34	17.77	17.85	17.65	36054
1781304000	17.92	0.1	0.56	17.75	18	17.75	38287
1781217600	17.82	0.08	0.45	17.68	17.95	17.68	18958
1781131200	17.74	0.15	0.85	17.55	17.86	17.02	39542
1781044800	17.59	-0.06	-0.34	17.61	17.9	17.59	22445
1780958400	17.65	-0.16	-0.90	17.77	17.86	17.6006	27028
1780699200	17.81	0	0.00	17.8	18.05	17.7	28437
1780612800	17.81	-0.04	-0.22	17.85	18.06	17.63	24562
1780526400	17.85	-0.22	-1.22	18.06	18.1762	17.46	24258
1780440000	18.07	-0.02	-0.11	18.06	18.21	18	11796
1780353600	18.09	0.02	0.11	18.17	18.34	18	34224
1780094400	18.07	-0.04	-0.22	18.17	18.5	18.0601	28197
1780008000	18.11	-0.17	-0.93	18.21	18.34	18.1	30183
1779921600	18.28	0.08	0.44	18.13	18.4999	18.13	19218
1779835200	18.2	-0.12	-0.66	18.36	18.39	18.2	22242
1779489600	18.32	-0.09	-0.51	18.41	18.4299	18.25	22234
1779403200	18.413	0.03	0.18	18.4	18.48	18.26	9549
1779316800	18.38	0.1	0.55	18.25	18.41	18.15	5724
1779230400	18.28	0.04	0.22	18.32	18.32	18.19	10709
1779144000	18.24	-0.26	-1.41	18.52	18.52	18.1	34285
1778884800	18.5	-0.05	-0.27	18.35	18.63	18.15	5742
1778798400	18.55	0	0.00	18.55	18.6	18.41	9650
1778712000	18.55	0	0.00	18.55	18.575	18.4444	25334
1778625600	18.55	0.01	0.05	18.52	18.635	18.52	16024
1778539200	18.54	-0.07	-0.38	18.58	18.58	18.5	21869
1778280000	18.61	0.24	1.31	18.37	18.73	18.1	40685
1778193600	18.37	0.07	0.38	18.3	18.61	18.14	25640
1778107200	18.3	-0.12	-0.65	18.38	18.38	18.05	14873
1778020800	18.42	0.32	1.77	18.14	18.51	17.92	56891
1777934400	18.1	-0.06	-0.33	18.12	18.49	18.02	16135
1777675200	18.16	-0.01	-0.06	18.13	18.5524	18.09	16178
1777588800	18.17	0.08	0.44	18.27	18.27	18.005	17375
1777502400	18.09	-0.02	-0.11	18.23	18.27	18.015	6442
1777416000	18.11	-0.04	-0.22	18.22	18.6299	17.96	18539
1777329600	18.15	-0.02	-0.08	18.22	18.38	18	22093
1777070400	18.165	-0.04	-0.19	18.25	18.25	18.13	15688
1776984000	18.2	-0.19	-1.03	18.35	18.46	18.08	12943
1776897600	18.39	0.03	0.16	18.32	18.65	18.31	22687
1776811200	18.36	-0.03	-0.16	18.35	18.45	18.3101	5320
1776724800	18.39	-0.17	-0.92	18.47	18.47	18.3078	12990
1776465600	18.56	0.11	0.57	18.6	18.6	18.45	10172
1776379200	18.455	-0.02	-0.08	18.46	18.47	18.28	14424
1776292800	18.47	-0.01	-0.05	18.47	18.47	18.3201	7817
1776206400	18.48	-0.06	-0.32	18.68	18.68	18.28	11883
1776120000	18.54	-0.03	-0.13	18.69	18.69	18.41	11374
1775860800	18.565	-0.01	-0.05	18.57	18.625	18.3962	19498
1775774400	18.575	0.02	0.08	18.64	18.6499	18.45	13019
1775688000	18.56	0.15	0.81	18.42	18.56	18.31	20808
1775601600	18.41	-0.01	-0.03	18.62	18.62	18.1408	6042
1775515200	18.415	0.13	0.68	18.49	18.5	18.31	24683
1775169600	18.29	0.04	0.25	18.26	18.39	18.2078	13089
1775083200	18.245	0.12	0.63	18.53	18.53	18.17	10323
1774996800	18.13	0.48	2.72	17.63	18.18	17.63	27031
1774910400	17.65	0.08	0.48	17.56	17.68	17.51	28179
1774651200	17.565	-0.37	-2.04	18.02	18.09	17.45	12173
1774564800	17.93	-0.08	-0.46	18.22	18.24	17.91	18994
1774478400	18.0131	0.04	0.24	17.97	18.1	17.81	24981
1774392000	17.97	0	0.02	18.06	18.09	17.97	2884
1774305600	17.967	-0.08	-0.46	18.12	18.25	17.66	8779
1774046400	18.05	-0.07	-0.36	18.13	18.13	17.935	3315