VanEck Morningstar Wide Moat Growth ETF【MGRO】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	-1.722	-5.30303030303	32.472	32.472	30.75	1087	31.72848033	SP
4	0.0492	0.160256410256	30.7008	32.5709	30.7008	368	31.729591	SP
12	-0.38	-1.22068743977	31.13	32.5709	29.9847	238	31.39155729	SP
26	2.61	9.2750533049	28.14	32.5709	27.8186	394	30.13197221	SP
52	0.29	0.952068286277	30.46	32.5709	27.5	428	29.5819098	SP
156	0.29	0.952068286277	30.46	32.5709	27.5	428	29.5819098	SP
260	0.29	0.952068286277	30.46	32.5709	27.5	428	29.5819098	SP

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
1734564600	30.9039	-0.98	-3.08	31.875	31.875	30.9039	971
1734478200	31.8861	-0.19	-0.59	32.02	32.02	31.8861	3890
1734391800	32.0768	0.08	0.25	32.02	32.0768	32.02	396
1734132600	31.9955	-0.29	-0.91	32.2902	32.2902	31.96	171
1734046200	32.2902	-0.18	-0.56	32.472	32.472	32.2902	7
1733959800	32.472	0.12	0.36	32.3549	32.472	32.3549	23
1733873400	32.3549	-0.22	-0.66	32.5709	32.5709	32.3549	20
1733787000	32.5709	0.13	0.41	32.4365	32.5709	32.4365	73
1733527800	32.4365	0.31	0.98	32.369999	32.4365	32.369999	27
1733441400	32.1225	-0.19	-0.59	32.35	32.35	32.1225	48
1733355000	32.3136	0.52	1.63	32	32.3136	32	542
1733268600	31.7948	0	0.00	31.7945	31.7948	31.7945	13
1733182200	31.7945	0.12	0.39	31.6702	31.7945	31.6702	8
1732917840	31.6702	0.06	0.20	31.73	31.73	31.6702	14
1732750200	31.608	-0.26	-0.82	31.8697	31.8697	31.608	8
1732663800	31.8697	0.03	0.09	31.74	31.8697	31.74	38
1732577400	31.8407	0.46	1.48	31.67	31.8407	31.67	38
1732318200	31.3768	0.3	0.96	31.0799	31.3768	31.0799	21
1732231800	31.0799	0.38	1.23	30.7008	31.08	30.7008	679
1732145400	30.7008	0.18	0.60	30.5186	30.7008	30.5186	1
1732059000	30.5186	-0.06	-0.21	30.5824	30.5824	30.5186	33
1731972600	30.5824	0.01	0.02	30.67	30.67	30.5824	36
1731713400	30.5757	-0.76	-2.42	31.3331	31.3331	30.5757	497
1731627000	31.3331	-0.37	-1.16	31.73	31.73	31.3331	17
1731540600	31.7022	0.12	0.37	31.5864	31.7022	31.5864	4
1731454200	31.5864	-0.08	-0.26	31.6	31.6	31.5864	98
1731367800	31.6702	0.29	0.94	31.5	31.6702	31.5	134
1731108600	31.376	0.1	0.33	31.272	31.376	31.272	48
1731022200	31.272	0.17	0.53	31.1064	31.272	31.1064	2
1730935800	31.1064	0.54	1.75	30.9	31.1064	30.83	939
1730849400	30.5706	0.21	0.71	30.3563	30.5706	30.3563	12
1730763000	30.3563	0.02	0.08	30.3332	30.3563	30.3332	0
1730500200	30.3332	0.35	1.16	30.22	30.3332	30.22	163
1730413800	29.9847	-0.84	-2.72	30.8223	30.8223	29.9847	13
1730327400	30.8223	-0.02	-0.07	30.8425	30.8425	30.8223	2
1730241000	30.8425	0.03	0.09	30.75	30.8425	30.75	14
1730154600	30.8135	0.13	0.41	30.9	30.9	30.8135	267
1729895400	30.6883	-0.22	-0.70	30.9034	30.9034	30.6883	102
1729809000	30.9034	-0.01	-0.02	30.9085	30.9085	30.9034	3
1729722600	30.9085	-0.18	-0.57	31.0852	31.0852	30.9085	657
1729636200	31.0852	-0.16	-0.52	31.2478	31.2478	31.07	851
1729549800	31.2478	-0.2	-0.64	31.37	31.37	31.2478	110
1729290600	31.4476	0.15	0.47	31.3013	31.4476	31.3013	103
1729204200	31.3013	-0.09	-0.29	31.3935	31.3935	31.3013	65
1729117800	31.3935	0	0.01	31.3916	31.3935	31.3916	100
1729031400	31.3916	-0.14	-0.45	31.5343	31.54	31.3916	1129
1728945000	31.5343	0.27	0.87	31.2621	31.5343	31.2621	0
1728685800	31.2621	0.23	0.75	31.0292	31.2621	31.0292	4
1728599400	31.0292	0	0.01	31.0268	31.0292	30.9399	697
1728513000	31.0268	0.11	0.35	30.9192	31.0268	30.9192	23
1728426600	30.9192	0.16	0.53	30.7571	30.9192	30.7571	7
1728340200	30.7571	-0.35	-1.12	31	31	30.7571	298
1728081000	31.1043	0.13	0.41	31.25	31.25	31.1043	10
1727994600	30.976	-0.17	-0.55	30.99	30.99	30.976	41
1727908200	31.1459	0.1	0.31	31.0489	31.1459	31.0489	42
1727821800	31.0489	-0.38	-1.22	31.37	31.37	31.0489	500
1727735400	31.4323	0.03	0.08	31.42	31.4323	31.42	10
1727476200	31.4068	0.08	0.25	31.3281	31.4068	31.3281	10
1727389800	31.3281	0.61	1.99	31.13	31.3281	31.13	1
1727303400	30.7181	-0.27	-0.87	30.9862	30.9862	30.7181	260
1727217000	30.9862	0.19	0.61	30.7979	30.9862	30.7979	100
1727130600	30.7979	0.11	0.36	30.6871	30.7979	30.6871	500
1726871400	30.6871	-0.16	-0.53	30.85	30.85	30.54	251
1726785000	30.85	0.44	1.46	30.4065	30.85	30.4065	1325