VanEck Morningstar Wide Moat ETF【MOAT】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	-1.13	-1.09517348323	103.18	104.975	102.04	857839	103.76137116	SP
4	0.39	0.383631713555	101.66	104.975	98.82	864455	101.49273871	SP
12	3.19	3.22678535302	98.86	104.975	94.07	1067272	99.34337079	SP
26	-2.9	-2.76322058123	104.95	108.1	94.07	1011228	102.20531825	SP
52	11.41	12.5882612533	90.64	108.1	90.06	892463	100.36961993	SP
156	25.15	32.7048114434	76.9	108.1	70.555	868397	90.71843719	SP
260	27.62	37.1086927314	74.43	108.1	57.27	746500	84.78303832	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
1780698600	102.05	-1.44	-1.39	103.06	103.5	101.76	850781
1780612200	103.49	0.9	0.88	102.94	104.08	102.94	802282
1780525800	102.59	-1.43	-1.37	103.25	103.25	102.425	906496
1780439400	104.02	-0.79	-0.75	104.1	104.38	103.375	883238
1780353000	104.81	1.09	1.05	103.87	104.975	103.59	1028755
1780093800	103.72	0.79	0.77	103.18	104.06	102.8355	668425
1780007400	102.93	1.04	1.02	102.13	103.1202	101.49	687979
1779921000	101.89	-0.21	-0.21	102.11	102.82	101.735	775321
1779834600	102.1	-0.14	-0.14	102.38	102.52	101.92	626902
1779489000	102.24	1.02	1.01	101.89	102.82	101.66	698820
1779402600	101.22	0.08	0.08	100.53	101.4	99.6	807138
1779316200	101.14	1.39	1.39	99.77	101.171	98.82	1139133
1779229800	99.75	-0.66	-0.66	100.26	101.025	99.7	1133473
1779143400	100.41	1.12	1.13	99.3	100.87	99.2901	1235895
1778884200	99.29	-0.41	-0.41	99.21	99.79	99.02	991306
1778797800	99.7	0.24	0.24	99.68	100.35	99.28	888147
1778711400	99.46	-0.46	-0.46	99.68	99.68	98.97	754278
1778625000	99.92	-0.12	-0.12	99.98	100.19	99.19	842090
1778538600	100.04	-1.49	-1.47	101.22	101.32	99.92	952591
1778279400	101.53	-0.09	-0.09	101.66	101.753	100.63	602382
1778193000	101.62	0.63	0.62	101.65	102.37	101.245	941863
1778106600	100.99	1.07	1.07	100.51	101.175	100.205	1729524
1778020200	99.92	0.61	0.61	99.69	100.205	98.71	1080339
1777933800	99.315	-0.79	-0.78	99.86	100.53	99.19	935759
1777674600	100.1	-0.27	-0.27	101.22	101.455	100.06	1013832
1777588200	100.37	0.4	0.40	99.89	100.495	99.18	991284
1777501800	99.97	-0.12	-0.12	100.28	100.32	99.5	678910
1777415400	100.09	-0.84	-0.83	100.7	101.2	99.975	664809
1777329000	100.93	-0.04	-0.04	100.83	101.55	100.83	1007313
1777069800	100.97	0.22	0.22	100.97	101.07	100.48	1018432
1776983400	100.75	-0.97	-0.95	101.12	101.31	99.69	1547679
1776897000	101.72	0.09	0.09	102.7	102.8499	101.49	1017352
1776810600	101.63	-0.86	-0.84	102.62	103.3	101.44	808999
1776724200	102.49	0.19	0.19	102.1	102.61	101.97	653244
1776465000	102.3	1.15	1.14	102	103.14	102	927021
1776378600	101.15	0.14	0.14	101.29	101.86	100.83	708644
1776292200	101.01	0.77	0.77	100.52	101.27	100.32	758482
1776205800	100.24	0.93	0.94	99.52	100.4251	99.45	558523
1776119400	99.31	1.67	1.71	97.29	99.335	97.09	723236
1775860200	97.64	-1.22	-1.23	99.02	99.02	97.44	820953
1775773800	98.86	0.26	0.26	98.19	99.13	97.46	1170390
1775687400	98.6	2.15	2.22	99.05	99.535	98.22	793064
1775601000	96.455	-0.52	-0.53	96.59	96.79	95.835	2155871
1775514600	96.97	0.41	0.42	96.34	97.025	96.22	724884
1775169000	96.56	0.11	0.11	95.25	97.31	94.94	1092370
1775082600	96.45	-0.25	-0.26	96.94	97.15	96.1	1546666
1774996200	96.7	2.02	2.13	95.56	96.93	94.835	1959781
1774909800	94.68	0.39	0.41	95.15	95.65	94.28	1395071
1774650600	94.29	-1.88	-1.95	95.59	95.65	94.07	1225774
1774564200	96.17	-0.61	-0.63	96.11	97.53	96.08	1863116
1774477800	96.78	0.39	0.41	97.34	97.7	95.79	992215
1774391400	96.385	-1.17	-1.19	96.86	97.12	95.98	1626417
1774305000	97.55	0.46	0.47	98.47	99.21	97.55	2517096
1774045800	97.09	-0.88	-0.90	98.01	98.01	96.53	1454061
1773959400	97.97	-0.33	-0.34	97.57	98.645	97.465	1896967
1773873000	98.3	-1.59	-1.59	99.42	99.52	98.27	1075691
1773786600	99.89	0.46	0.46	99.91	100.84	99.835	1014260
1773700200	99.43	0.93	0.94	99.24	99.95	99.13	1103990
1773441000	98.5	0.06	0.06	98.86	99.57	98.33	1283239
1773354600	98.44	-2.36	-2.34	99.99	100.29	98.435	1796821
1773268200	100.8	-0.86	-0.84	101.67	101.91	100.45	1131822
1773181800	101.655	-1.09	-1.06	102.53	102.96	101.145	1648769
1773095400	102.74	-0.06	-0.06	101.73	103.02	100.335	1847947
1772839800	102.8	-0.99	-0.95	102.67	103.06	101.71	1566257