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	-0.32	-1.76114474408	18.17	18.5	17.46	24607	17.9802839	CS
4	-0.52	-2.8307022319	18.37	18.73	17.46	20868	18.25911933	CS
12	-0.55	-2.98913043478	18.4	18.73	17.45	17873	18.236255	CS
26	-0.67	-3.61771058315	18.52	18.94	17.45	19223	18.32675766	CS
52	-0.39	-2.13815789474	18.24	19.09	17.45	17895	18.53576488	CS
156	1.98	12.4763705104	15.87	19.18	15.4762	19008	17.8905168	CS
260	-3.25	-15.4028436019	21.1	21.49	15.4	16013	17.98307599	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	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	8777
1774046400	18.05	-0.07	-0.36	18.13	18.13	17.935	3315
1773960000	18.115	0.09	0.53	18	18.3	17.91	12602
1773873600	18.02	-0.07	-0.41	18.03	18.2136	17.9	11630
1773787200	18.094	0.16	0.91	17.91	18.124	17.68	7790
1773700800	17.93	-0.26	-1.43	18.1	18.18	17.48	25871
1773441600	18.19	0.01	0.06	18.4	18.4	17.7304	28999
1773355200	18.18	0.13	0.72	18.05	18.52	17.9871	12631
1773268800	18.05	-0.07	-0.36	18.07	18.1199	18	13691
1773182400	18.116	0.12	0.64	18.4	18.4	18.02	14241
1773096000	18	-0.16	-0.88	18.12	18.34	17.92	19023