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	-1.44	-1.79910044978	80.04	80.87	78.6	233453	79.77755859	SP
4	-3.56	-4.33300876339	82.16	82.865	78.6	418052	81.26881397	SP
12	-6.39	-7.51853159195	84.99	86.51	78.6	420164	82.80172621	SP
26	5.15	7.0115724983	73.45	86.5583	72.32	351576	82.04492686	SP
52	5.35	7.30375426621	73.25	86.5583	69.32	202110	80.84287613	SP
156	-1.25	-1.56543519098	79.85	88	59.58	108267	77.98306	SP
260	-15.2	-16.2046908316	93.8	109.19	59.58	117950	85.06473181	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	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
1774650600	82.65	-0.12	-0.14	83.01	83.42	82.41	288339
1774564200	82.77	-0.17	-0.20	82.71	83.68	82.61	498497
1774477800	82.94	0.73	0.89	82.57	83.01	82.2	296770
1774391400	82.21	1.57	1.95	80.2	82.45	80.05	425995
1774305000	80.64	0.45	0.56	80.58	81.23	80.06	330901
1774045800	80.19	-2.21	-2.68	81.99	81.99	79.89	662522
1773959400	82.4	-1.02	-1.22	82.83	82.93	81.92	640819
1773873000	83.42	-1.22	-1.44	84.64	84.64	83.35	281599
1773786600	84.64	1.13	1.35	84	85.04	84	602422
1773700200	83.51	-0.03	-0.04	84.12	84.18	83.275	296123
1773441000	83.54	-1.22	-1.44	84.99	84.99	83.29	545419
1773354600	84.76	0.98	1.17	84.39	85.405	83.88	1339038
1773268200	83.78	1.32	1.60	82.59	83.78	82.4	406760
1773181800	82.46	-0.19	-0.23	83.07	83.38	82.2401	446162
1773095400	82.65	0.61	0.74	81.94	82.9	81.061	796704