VanEck Morningstar Global Wide Moat ETF【MOTG】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	-1.1312	-2.9012567325	38.99	39.09	37.3	627	38.77532323	SP
4	-1.3812	-3.51987767584	39.24	39.24	37.3	1086	38.59024408	SP
12	-0.4712	-1.22932428907	38.33	40.3001	35.8649	1600	38.19763345	SP
26	-7.29	-16.1466085477	45.1488	45.82	35.8649	1728	39.33400843	SP
52	-3.7428	-8.99676935502	41.6016	45.98	35.8649	1339	40.88335081	SP
156	3.9988	11.8098050797	33.86	45.98	30.2517	1391	37.04220542	SP
260	-1.1854	-3.03604632698	39.0442	45.98	28.7	1969	34.93847231	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
1780698600	37.8588	-0.81	-2.10	38.55	38.55	37.8	1879
1780612200	38.6702	0.34	0.88	38.52	38.69	38.52	572
1780525800	38.333	-0.57	-1.46	37.3	38.435	37.3	546
1780439400	38.8991	0.02	0.05	38.96	38.96	38.89	136
1780353000	38.8791	-0.19	-0.49	38.85	38.975	38.72	1414
1780093800	39.0716	0.15	0.38	38.99	39.09	38.99	466
1780007400	38.9255	0.1	0.25	38.62	38.9255	38.62	1532
1779921000	38.8283	-0.15	-0.38	39.04	39.04	38.8283	298
1779834600	38.9776	0.12	0.32	39	39.05	38.87	1196
1779489000	38.8549	-0.04	-0.10	38.84	38.8549	38.84	181
1779402600	38.8947	0.03	0.07	38.66	38.8947	38.61	1440
1779316200	38.8687	0.56	1.46	38.38	38.8687	38.38	991
1779229800	38.31	0.05	0.14	38.34	38.34	38.26	5556
1779143400	38.2565	0.31	0.82	38.18	38.2565	38.155	921
1778884200	37.9443	-0.63	-1.64	38.04	38.4	37.9443	1455
1778797800	38.5765	-0.07	-0.17	38.57	38.64	38.57	119
1778711400	38.6421	0.06	0.17	38.19	38.69	38.19	2275
1778625000	38.578	-0.14	-0.36	38.46	38.578	38.385	350
1778538600	38.7193	-0.44	-1.12	39.02	39.02	38.7193	839
1778279400	39.1569	-0.01	-0.03	39.24	39.24	39.09	342
1778193000	39.1673	-0.54	-1.36	39.6	39.6	39.1673	600
1778106600	39.7077	0.96	2.47	39.33	39.75	39.33	1009
1778020200	38.7507	0.58	1.53	38.6	38.77	38.385	3027
1777933800	38.1667	-0.18	-0.47	38.29	38.32	38.13	681
1777674600	38.3481	-0.06	-0.14	38.505	38.505	38.3481	1031
1777588200	38.4036	0.44	1.15	38.15	38.4036	38.15	211
1777501800	37.968	-0.25	-0.66	38.12	38.12	37.968	336
1777415400	38.2211	-0.47	-1.22	38.32	38.32	38.2	2501
1777329000	38.6948	-0.08	-0.21	38.65	38.77	38.65	9883
1777069800	38.7746	0.11	0.28	38.63	38.7746	38.63	4999
1776983400	38.6655	-0.36	-0.92	38.86	38.9699	38.6655	260
1776897000	39.0261	-0.13	-0.32	39.25	39.25	39.01	289
1776810600	39.1511	-0.77	-1.92	39.75	39.75	39.13	2818
1776724200	39.9161	-0.13	-0.31	39.855	39.94	39.855	223
1776465000	40.0411	0.54	1.36	40.18	40.3001	40.0411	730
1776378600	39.5041	-0.11	-0.27	39.75	39.75	39.5041	712
1776292200	39.6101	0.22	0.56	39.44	39.6101	39.44	888
1776205800	39.3901	0.5	1.28	39.12	39.44	39.12	2366
1776119400	38.8911	0.43	1.12	38.25	38.8911	38.25	1766
1775860200	38.4601	-0.23	-0.59	38.67	38.67	38.4601	289
1775773800	38.6876	0.05	0.14	38.47	38.75	38.47	1770
1775687400	38.6342	1.21	3.23	38.71	38.7104	38.63	1020
1775601000	37.4267	-0.19	-0.52	37.3	37.4267	37.3	211
1775514600	37.6212	0.12	0.32	37.43	37.6212	37.43	1630
1775169000	37.5	-0.06	-0.15	36.98	37.5	36.96	2353
1775082600	37.5555	0.5	1.34	37.51	37.7	37.51	633
1774996200	37.0584	1.12	3.11	36.45	37.0584	36.385	4408
1774909800	35.9392	0.07	0.21	36.18	36.18	35.9392	1383
1774650600	35.8649	-0.48	-1.33	36.24	36.24	35.8649	1404
1774564200	36.3495	-0.69	-1.85	36.56	36.96	36.3495	4509
1774477800	37.0347	0.42	1.14	37.06	37.06	37.0347	48
1774391400	36.6184	-0.42	-1.14	36.6	36.74	36.6	343
1774305000	37.041	0.4	1.09	37.37	37.4	37.041	310
1774045800	36.6398	-0.9	-2.41	37.27	37.27	36.6398	810
1773959400	37.5434	-0.15	-0.40	37.19	37.5434	37.19	1597
1773873000	37.6939	-0.71	-1.86	38.16	38.16	37.6939	127
1773786600	38.4085	0.09	0.24	38.45	38.52	38.4085	340
1773700200	38.3184	0.6	1.59	38.19	38.36	38.19	1543
1773441000	37.72	-0.38	-1.00	38.33	38.559	37.72	13104
1773354600	38.1019	-0.53	-1.36	38.51	38.51	38.1019	322
1773268200	38.6272	-0.26	-0.66	38.6	38.7	38.6	127
1773181800	38.8843	-0.1	-0.25	39.01	39.25	38.88	1897
1773095400	38.9832	0.29	0.75	38.37	38.9832	38.35	1131