Mohr Company Nav ETF【CNAV】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	1.705	3.78720568636	45.02	51.35	44.49	8457	45.57519549	SP
4	5.155	12.4007697859	41.57	51.35	39.52	6764	43.52586305	SP
12	15.7393	50.7953668951	30.9857	51.35	29.63	5600	39.69526043	SP
26	15.605	50.1446015424	31.12	51.35	29.63	3820	37.33933433	SP
52	20.759	79.9468535778	25.966	51.35	25.86	3689	33.40957148	SP
156	21.785	87.3496391339	24.94	51.35	19.98	6345	28.28526169	SP
260	21.785	87.3496391339	24.94	51.35	19.98	6345	28.28526169	SP

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
1781821800	46.725	1.79	3.98	46.08	46.91	46.08	4758
1781735400	44.9368	0.45	1.00	46.09	46.09	44.89	3685
1781649000	44.49	-1.19	-2.61	46.74	46.74	44.49	4856
1781562600	45.68	1.93	4.41	45.02	45.99	45.02	20528
1781303400	43.7491	0.96	2.26	42.73	44.035	42.73	3734
1781217000	42.7843	2.58	6.41	40.42	42.7843	40.42	8807
1781130600	40.208	-1.2	-2.90	41.62	41.9399	40.208	3309
1781044200	41.41	-1	-2.35	43	43.46	39.52	6561
1780957800	42.4079	0.97	2.34	42.53	42.96	42.03	2143
1780698600	41.44	-3.46	-7.71	43.435	43.435	41.27	7111
1780612200	44.9	-0.59	-1.30	45.49	45.49	43.38	5695
1780525800	45.49	0.5	1.11	45.96	45.96	44.875	3376
1780439400	44.99	1.97	4.58	43.09	44.99	43.09	2270
1780353000	43.02	0.07	0.16	42.41	43.3	42.41	1605
1780093800	42.95	0.38	0.89	43.36	43.36	42.483	8052
1780007400	42.57	0.03	0.08	43.38	43.38	42.36	20445
1779921000	42.5359	-0.24	-0.57	42.76	42.76	41.785	13392
1779834600	42.7795	1.85	4.52	41.57	42.81	41.57	1430
1779489000	40.93	0.35	0.87	40.87	41.14	40.83	4983
1779402600	40.577	1.16	2.94	38.65	40.577	38.65	3071
1779316200	39.4181	1	2.61	38.77	39.4701	38.77	1970
1779229800	38.4152	0.06	0.14	38.36	38.4152	37.11	2329
1779143400	38.36	-1.72	-4.29	40.95	40.95	37.74	16319
1778884200	40.08	-1.27	-3.07	40.54	40.54	40.04	1500
1778797800	41.35	-0.01	-0.02	41.36	41.6	41.225	6231
1778711400	41.36	0.73	1.80	42.01	42.01	40.71	7963
1778625000	40.63	-1.01	-2.43	41.44	41.44	39.21	6149
1778538600	41.64	1.28	3.17	40.26	41.77	40.26	10113
1778279400	40.36	1.64	4.24	38.72	40.36	38.72	9215
1778193000	38.72	-1.45	-3.61	40.52	40.52	38.52	6283
1778106600	40.17	1.33	3.42	39.45	40.17	38.95	14001
1778020200	38.84	1.43	3.82	37.41	39.1	37.41	3166
1777933800	37.41	0.18	0.48	38.05	38.05	37.37	9806
1777674600	37.233	0.41	1.10	36.8275	37.27	36.82	1513
1777588200	36.8275	1.29	3.62	35.54	36.85	35.54	6418
1777501800	35.54	0.54	1.54	35.0017	35.67	35.0017	2948
1777415400	35.0017	-1.17	-3.25	34.58	35.29	34.58	1957
1777329000	36.1757	-0.12	-0.34	36.3	36.4	36.0999	16401
1777069800	36.3	0.39	1.09	35.91	36.5	35.91	3703
1776983400	35.91	0.44	1.25	36.05	36.05	35.91	1602
1776897000	35.467	0.41	1.16	36.21	36.21	35.29	2471
1776810600	35.06	-0.23	-0.65	35.425	35.6	34.94	4171
1776724200	35.29	-0.08	-0.23	35.91	35.91	35.19	3390
1776465000	35.37	0.57	1.64	35.2	35.42	35.19	5943
1776378600	34.8	0.01	0.03	34.79	34.89	34.6899	745
1776292200	34.79	-0.45	-1.28	35.24	35.24	34.36	2769
1776205800	35.24	0.19	0.53	35.0538	35.24	35.0538	930
1776119400	35.0538	0.36	1.05	34.69	35.0538	34.69	872
1775860200	34.69	0.01	0.03	35.6	35.6	34.69	4423
1775773800	34.68	0.38	1.12	34.295	34.74	34.295	3266
1775687400	34.295	1.8	5.52	32.499499	34.4599	32.499499	10072
1775601000	32.499499	0.06	0.18	32.439999	32.53	32.27	2801
1775514600	32.439999	0.17	0.53	32.259999	32.439999	32.259999	1167
1775169000	32.27	0.17	0.53	30.67	32.31	30.67	2570
1775082600	32.1	1.02	3.28	31.0804	32.1	31.0804	1769
1774996200	31.0804	1.27	4.26	29.63	31.0804	29.63	9240
1774909800	29.81	-1.18	-3.79	30.9857	30.9857	29.71	3198
1774650600	30.9857	0.08	0.24	30.91	31.19	30.88	7454
1774564200	30.91	-1.45	-4.48	32.36	32.36	30.91	3055
1774477800	32.36	0.07	0.22	32.29	32.439999	32.29	447
1774391400	32.29	0.51	1.60	32.15	32.33	32.15	10429
1774305000	31.7815	0.55	1.77	31.23	31.7815	31.23	207