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	2.68	6.23255813953	43	47.5	39.52	8588	43.8440297	SP
4	7.32	19.0823774765	38.36	47.5	37.11	6358	42.97054261	SP
12	13.53	42.0839813375	32.15	47.5	29.63	5643	38.93654182	SP
26	14.61	47.0228516254	31.07	47.5	29.63	3818	36.88181371	SP
52	20.099	78.570032446	25.581	47.5	25.581	3717	33.02492091	SP
156	20.74	83.1595829992	24.94	47.5	19.98	6336	28.19252056	SP
260	20.74	83.1595829992	24.94	47.5	19.98	6336	28.19252056	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774045800	31.23	-1.05	-3.26	32.2815	32.2815	31.23	465
1773959400	32.2815	0.09	0.29	32.188699	32.2815	32.188699	60
1773873000	32.188699	-0.22	-0.68	32.4075	32.57	32.188699	1075
1773786600	32.4075	0.41	1.29	31.9939	32.4075	31.9939	2644
1773700200	31.9939	0.7	2.25	31.2908	32	31.2908	755