VanEck Morningstar Wide Moat Value ETF【MVAL】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	-0.3381	-0.934235976789	36.19	36.19	35.414	675	35.85808126	SP
4	-0.1781	-0.494310296975	36.03	36.27	34.7847	384	35.70774256	SP
12	-0.0781	-0.2173671027	35.93	37.25	34.7847	640	35.83153709	SP
26	-0.9282	-2.5236472984	36.7801	39.63	34.7847	927	37.48527134	SP
52	4.1563	13.1131765923	31.6956	39.63	31.42	528	37.08836852	SP
156	5.1619	16.8194851743	30.69	39.63	27.4031	406	34.88810209	SP
260	5.1619	16.8194851743	30.69	39.63	27.4031	406	34.88810209	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	35.8519	0.03	0.09	35.88	36.045	35.84	877
1780612200	35.82	0.41	1.15	35.76	35.93	35.76	722
1780525800	35.414	-0.19	-0.54	35.48	35.54	35.414	453
1780439400	35.6075	-0.15	-0.43	35.75	35.75	35.6075	137
1780353000	35.7624	-0.29	-0.80	35.99	35.99	35.67	462
1780093800	36.0502	-0.21	-0.58	36.19	36.19	36.0502	1599
1780007400	36.259	0.31	0.87	35.9457	36.26	35.9457	279
1779921000	35.9457	0.11	0.31	35.91	36.27	35.91	255
1779834600	35.8357	-0.08	-0.23	36.025	36.025	35.82	312
1779489000	35.9193	0.45	1.26	35.72	35.9599	35.72	158
1779402600	35.4731	0.05	0.15	35.26	35.4731	35.175	1242
1779316200	35.4209	0.48	1.37	34.99	35.4209	34.99	59
1779229800	34.9411	-0.12	-0.33	34.96	34.96	34.9411	23
1779143400	35.0569	0.27	0.78	35.31	35.31	35.0569	67
1778884200	34.7847	-0.2	-0.58	34.92	34.92	34.7847	15
1778797800	34.9871	-0.12	-0.35	35.16	35.16	34.9871	112
1778711400	35.1108	-0.21	-0.59	35.2	35.2	35.1108	207
1778625000	35.3178	0.01	0.02	35.28	35.3178	35.13	618
1778538600	35.3117	-0.54	-1.52	35.76	35.76	35.3117	94
1778279400	35.8566	-0.11	-0.31	36.03	36.03	35.82	477
1778193000	35.9679	-0.22	-0.60	36.04	36.04	35.9679	36
1778106600	36.1854	0.44	1.22	35.91	36.1854	35.91	386
1778020200	35.7481	0.28	0.80	35.51	35.845	35.51	624
1777933800	35.4655	-0.56	-1.55	35.76	35.76	35.4655	64
1777674600	36.025	-0.35	-0.96	36.28	36.315	36.025	582
1777588200	36.3735	0.44	1.23	35.79	36.3735	35.79	57
1777501800	35.9316	-0.11	-0.31	36.07	36.07	35.9316	8
1777415400	36.0436	-0.36	-1.00	36.29	36.29	36.0436	4089
1777329000	36.4081	-0.02	-0.06	36.49	36.49	36.4081	154
1777069800	36.43	-0.21	-0.56	36.61	36.61	36.43	34
1776983400	36.635	-0.02	-0.04	35	36.635	35	81
1776897000	36.6513	-0.06	-0.16	36.97	36.97	36.6513	1013
1776810600	36.7098	-0.44	-1.18	37.11	37.14	36.7098	348
1776724200	37.1493	0.01	0.03	37.03	37.1493	37.03	72
1776465000	37.1386	0.32	0.87	36.95	37.25	36.95	530
1776378600	36.8194	0.01	0.04	36.74	36.8194	36.74	149
1776292200	36.8065	-0.01	-0.03	36.81	36.81	36.8065	249
1776205800	36.8166	0.24	0.65	36.5	36.8166	36.5	88
1776119400	36.5802	0.32	0.90	36.16	36.5802	36.14	682
1775860200	36.2552	-0.38	-1.05	36.61	36.615	36.2552	7
1775773800	36.6395	0.47	1.29	35.96	36.69	35.96	142
1775687400	36.1725	0.74	2.09	36.105	36.1725	36.105	11
1775601000	35.4313	-0.38	-1.06	35.76	35.76	35.43	142
1775514600	35.8119	0.23	0.64	35.47	35.8119	35.47	100
1775169000	35.5826	-0.04	-0.12	35.14	35.5826	35.14	1163
1775082600	35.6246	0.07	0.18	35.51	35.6246	35.43	2091
1774996200	35.5593	0.59	1.69	35.18	35.5593	35.18	25
1774909800	34.9667	0.03	0.09	35.26	35.26	34.9667	66
1774650600	34.9356	-0.29	-0.83	35.13	35.13	34.9356	111
1774564200	35.2274	-0.13	-0.36	35.1	35.465	35.1	380
1774477800	35.3548	0.24	0.69	35.33	35.3548	35.33	117
1774391400	35.1139	-0.22	-0.61	35.05	35.25	35.02	385
1774305000	35.3308	0.14	0.41	35.65	35.68	35.3308	3640
1774045800	35.1865	-0.35	-1.00	35.46	35.46	35.11	2088
1773959400	35.5406	-0.09	-0.26	35.36	35.5406	35.36	1635
1773873000	35.633	-0.58	-1.61	36.09	36.09	35.62	1300
1773786600	36.2168	0.11	0.31	36.26	36.39	36.2168	3255
1773700200	36.106	0.29	0.82	36.12	36.15	35.99	2896
1773441000	35.8116	0.08	0.22	35.93	35.98	35.8116	1053
1773354600	35.7319	-0.81	-2.23	36.26	36.26	35.7319	1971
1773268200	36.5452	-0.32	-0.86	36.64	36.64	36.5452	659
1773181800	36.8628	-0.3	-0.81	36.64	37.25	36.64	1148
1773095400	37.1652	0	0.01	36.84	37.18	36.64	1661