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	1.14	1.11786624828	101.98	103.6	100.59	760735	101.54823454	SP
4	-0.06	-0.0581508044195	103.18	104.975	100.59	853767	102.56688324	SP
12	6.78	7.03757525431	96.34	104.975	95.835	908551	100.96450696	SP
26	-1.51	-1.4431807321	104.63	108.1	94.07	1011189	101.93045143	SP
52	10.41	11.2285621832	92.71	108.1	92.71	886637	100.99306267	SP
156	25.31	32.5279527053	77.81	108.1	70.555	867472	91.16772804	SP
260	28.6	38.3789586688	74.52	108.1	57.27	751824	85.06986813	SP

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
1782513000	103.12	0.96	0.94	101.85	103.64	101.85	629132
1782426600	102.16	0.02	0.02	102.48	103.6	102.03	671088
1782340200	102.14	1.06	1.05	101.29	102.93	101.29	741683
1782253800	101.08	0.09	0.09	100.59	101.45	100.59	672947
1782167400	100.99	-1.13	-1.11	101.98	102.192	100.855	957221
1781821800	102.12	0.82	0.81	101.93	102.415	101.57	1046754
1781735400	101.3	-2.31	-2.23	103.4	104.08	101.09	1202052
1781649000	103.61	-0.38	-0.37	103.83	104.36	103.52	631413
1781562600	103.99	1.11	1.08	103.91	104.64	103.87	778072
1781303400	102.88	0.42	0.41	102.57	103.12	101.77	651081
1781217000	102.46	1.17	1.16	101.4	102.78	100.83	1221730
1781130600	101.29	-1.32	-1.29	101.9	102.95	101.29	817847
1781044200	102.61	0.85	0.84	102	103.39	100.85	1147258
1780957800	101.76	-0.29	-0.28	102.46	102.6	101.66	542450
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	807123
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	949521
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	1194923