VanEck Agribusiness ETF【MOO】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	2.32	3.01768990635	76.88	79.29	76.4144	279772	78.25203167	SP
4	-0.84	-1.04947526237	80.04	80.87	76.4144	222434	78.46359188	SP
12	-5.71	-6.72476740078	84.91	86.51	76.4144	352924	81.92906597	SP
26	6.32	8.67178924259	72.88	86.5583	72.705	365284	82.01588273	SP
52	6.11	8.3595567109	73.09	86.5583	69.32	209964	80.82106382	SP
156	-1.4	-1.73697270471	80.6	88	59.58	110963	77.93172216	SP
260	-12.31	-13.4520817397	91.51	109.19	59.58	119159	84.8387982	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	79.22	-0.07	-0.09	78.91	79.67	78.87	197041
1782426600	79.29	2.13	2.76	77.06	79.29	77.06	638639
1782340200	77.16	0.62	0.81	76.71	77.46	76.53	165465
1782253800	76.54	-0.36	-0.47	76.675	77.06	76.4144	156464
1782167400	76.9	-0.06	-0.08	76.88	77.24	76.73	158519
1781821800	76.96	-0.33	-0.43	77.35	77.49	76.66	239486
1781735400	77.29	-0.69	-0.88	77.95	78.47	77.095	320498
1781649000	77.98	-0.29	-0.37	78.18	78.335	77.9	117135
1781562600	78.27	-0.32	-0.41	78.79	79.08	78.2	273364
1781303400	78.59	0.66	0.85	77.99	78.7699	77.99	136849
1781217000	77.93	0.71	0.92	77.82	78.2	77.38	102063
1781130600	77.22	-0.65	-0.83	78.12	78.225	77.22	95332
1781044200	77.87	0.27	0.35	78.32	78.35	77.31	178333
1780957800	77.6	-1	-1.27	78.55	79.02	77.6	254676
1780698600	78.6	-1.64	-2.04	79.93	80.03	78.56	222164
1780612200	80.24	0.1	0.12	80.55	80.805	80.16	160360
1780525800	80.14	0.38	0.48	79.74	80.87	79.605	266566
1780439400	79.76	0.43	0.54	79.49	80.05	79.39	295016
1780353000	79.33	-0.13	-0.16	79.17	79.62	78.89	185965
1780093800	79.46	-0.84	-1.05	80.04	80.1442	79.43	259358
1780007400	80.3	-0.15	-0.19	80.12	80.65	79.86	213025
1779921000	80.45	0.28	0.35	79.91	80.605	79.745	118947
1779834600	80.17	-0.1	-0.12	80.22	80.46	79.98	110255
1779489000	80.27	-0.19	-0.24	80.45	80.76	79.9	149826
1779402600	80.46	-0.59	-0.73	80.55	80.765	79.68	321147
1779316200	81.05	0.03	0.04	80.96	81.2	80.575	205458
1779229800	81.02	-0.59	-0.72	81.55	81.55	80.67	328107
1779143400	81.61	0.45	0.55	81.18	81.7	80.74	415929
1778884200	81.16	-0.81	-0.99	81.86	81.98	81.04	294598
1778797800	81.97	-0.38	-0.46	82.39	82.4737	81.89	332610
1778711400	82.35	-0.28	-0.34	82.48	82.79	82.27	328910
1778625000	82.63	0.72	0.88	82.39	82.865	81.71	175159
1778538600	81.91	0.25	0.31	81.71	82.07	81.6	1140503
1778279400	81.66	0.05	0.06	82.16	82.27	81.54	2641256
1778193000	81.61	-2.62	-3.11	82.89	82.94	81.545	601167
1778106600	84.23	-0.33	-0.39	84.62	84.63	84.05	607123
1778020200	84.56	0.9	1.08	84.08	84.9299	84.07	382631
1777933800	83.66	0.28	0.34	83.51	83.88	83.0101	336927
1777674600	83.38	-0.47	-0.56	84	84	83.325	176728
1777588200	83.85	1.96	2.39	82.42	84.02	82.41	389084
1777501800	81.89	-0.16	-0.20	82.15	82.405	81.78	220908
1777415400	82.05	-0.09	-0.11	82.68	82.7399	81.72	202707
1777329000	82.14	-0.01	-0.01	82.45	82.92	82.06	285146
1777069800	82.15	-0.98	-1.18	82.83	83.0906	81.95	273720
1776983400	83.13	0.07	0.08	83	83.47	82.63	209943
1776897000	83.06	-0.05	-0.06	83.77	83.9	82.9	103371
1776810600	83.11	-0.67	-0.80	83.44	83.87	83.03	397349
1776724200	83.78	0.5	0.60	83.28	83.78	83.2	168403
1776465000	83.28	-0.52	-0.62	83.53	83.6	82.74	696904
1776378600	83.8	0.05	0.06	83.48	83.96	83.03	812353
1776292200	83.75	-1.03	-1.21	85.08	85.08	83.58	675181
1776205800	84.78	-0.51	-0.60	85.13	85.18	84.46	355279
1776119400	85.29	0.29	0.34	85.16	85.42	84.88	102664
1775860200	85	-0.53	-0.62	85.4	85.5	84.61	425383
1775773800	85.53	-0.61	-0.71	85.87	86.51	85.48	550919
1775687400	86.14	0.98	1.15	84.68	86.14	84.215	346253
1775601000	85.16	0.18	0.21	85.05	85.38	84.72	403446
1775514600	84.98	-0.05	-0.06	84.91	85.07	84.51	391102
1775169000	85.03	0.42	0.50	84.47	85.3399	84.07	461111
1775082600	84.61	0.11	0.13	84.75	85.05	84.095	513164
1774996200	84.5	1.19	1.43	83.9	84.515	83.37	971917
1774909800	83.31	0.66	0.80	83.75	84	83.03	480709