VanEck Morningstar SMID Moat ETF【SMOT】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	0.178	0.467069010758	38.11	39.1901	38.09	21880	38.71002492	SP
4	0.518	1.37145882976	37.77	39.1901	36.635	21786	37.79380408	SP
12	3.038	8.61843971631	35.25	39.1901	34.2501	32557	36.3265428	SP
26	1.608	4.38386041439	36.68	39.1901	34.2501	38305	36.72958599	SP
52	4.368	12.8773584906	33.92	39.1901	33.34	52019	36.16409479	SP
156	9.138	31.3481989708	29.15	39.1901	25.74	72512	33.05783187	SP
260	12.198	46.7535454197	26.09	39.1901	24.07	64883	32.61748217	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	38.288	-0.82	-2.10	38.72	39.04	38.21	20652
1780612200	39.11	0.36	0.93	38.79	39.1901	38.79	27577
1780525800	38.75	-0.08	-0.21	38.77	38.86	38.66	22437
1780439400	38.83	0.43	1.12	38.51	38.83	38.51	20457
1780353000	38.4	0.23	0.60	38.11	38.5	38.09	18275
1780093800	38.1699	0.07	0.18	38.17	38.29	38.08	12803
1780007400	38.1	0.28	0.74	37.88	38.17	37.68	19643
1779921000	37.82	-0.14	-0.37	37.93	38.15	37.7927	19905
1779834600	37.96	0.16	0.41	38.08	38.121255	37.93	19406
1779489000	37.8043	0.47	1.27	37.59	37.8199	37.57	12369
1779402600	37.33	0.11	0.30	37.08	37.36	36.855	20019
1779316200	37.22	0.46	1.25	36.84	37.23	36.635	33455
1779229800	36.76	-0.28	-0.76	36.82	36.92	36.76	12484
1779143400	37.04	0.12	0.33	37.01	37.3	36.925	29032
1778884200	36.92	-0.41	-1.10	37.08	37.12	36.92	27417
1778797800	37.33	-0.14	-0.37	37.56	37.57	37.32	18027
1778711400	37.47	-0.02	-0.05	37.45	37.545	37.2901	14446
1778625000	37.49	-0.13	-0.35	37.61	37.61	37.21	25257
1778538600	37.62	-0.17	-0.45	37.77	37.79	37.59	40264
1778279400	37.7883	0.19	0.50	37.87	37.87	37.4418	46258
1778193000	37.6	-0.08	-0.21	37.86	37.88	37.5	18387
1778106600	37.68	0.23	0.61	37.66	37.755	37.58	23454
1778020200	37.45	0.34	0.92	37.33	37.5499	37.1096	32696
1777933800	37.11	-0.2	-0.54	37.29	37.4176	37.01	17853
1777674600	37.31	-0.03	-0.09	37.49	37.49	37.3	21101
1777588200	37.343	0.45	1.23	36.94	37.36	36.94	15446
1777501800	36.89	0.22	0.60	36.87	36.89	36.74	32023
1777415400	36.6717	-0.35	-0.94	36.97	37.06	36.61	21329
1777329000	37.02	0.02	0.05	36.97	37.0999	36.97	48958
1777069800	37	-0.11	-0.30	37.16	37.16	36.87	24904
1776983400	37.11	0.02	0.05	37.04	37.19	36.86	40084
1776897000	37.09	0	0.00	37.46	37.57	37.02	17102
1776810600	37.09	-0.2	-0.54	37.43	37.57	37.07	40524
1776724200	37.29	0.24	0.65	36.99	37.3198	36.99	53481
1776465000	37.05	0.4	1.09	36.83	37.23	36.81	31213
1776378600	36.65	0.24	0.66	36.53	36.73	36.42	36951
1776292200	36.41	-0.02	-0.05	36.5	36.5906	36.3401	57361
1776205800	36.43	0.13	0.36	36.34	36.49	36.26	31728
1776119400	36.3	0.52	1.45	35.72	36.3	35.72	22052
1775860200	35.78	-0.35	-0.97	36.19	36.19	35.77	13694
1775773800	36.13	-0.12	-0.33	36.08	36.23	35.941	42498
1775687400	36.25	0.88	2.49	36.09	36.25	36.06	26301
1775601000	35.37	-0.05	-0.14	35.4	35.48	35.18	20702
1775514600	35.42	0.15	0.43	35.27	35.43	35.2044	40917
1775169000	35.27	0.09	0.26	34.795	35.38	34.795	24055
1775082600	35.18	-0.01	-0.03	35.27	35.36	35.1701	52321
1774996200	35.19	0.82	2.39	34.79	35.215	34.705	35299
1774909800	34.37	-0.13	-0.38	34.83	34.83	34.2501	28436
1774650600	34.5	-0.55	-1.57	34.85	34.8997	34.423	198767
1774564200	35.05	-0.21	-0.60	34.98	35.54	34.98	34252
1774477800	35.26	0.35	1.00	35.27	35.38	35.04	14093
1774391400	34.91	0.04	0.11	34.61	35.1	34.61	26661
1774305000	34.87	0.47	1.37	34.96	35.25	34.87	22337
1774045800	34.4	-0.44	-1.26	34.72	34.7775	34.2723	39230
1773959400	34.84	-0.08	-0.23	34.62	34.95	34.61	16568
1773873000	34.92	-0.48	-1.34	35.24	35.3	34.92	33542
1773786600	35.395	0.25	0.71	35.32	35.56	35.32	144049
1773700200	35.145	0.18	0.51	35.25	35.331	35.105	27719
1773441000	34.9664	-0.01	-0.04	35.26	35.32	34.9062	11362
1773354600	34.98	-0.57	-1.60	35.32	35.51	34.98	13716
1773268200	35.55	-0.08	-0.22	35.57	35.7	35.3237	35111
1773181800	35.63	-0.45	-1.25	36.01	36.05	35.5302	35886
1773095400	36.08	-0.01	-0.03	35.67	36.11	35.22	34736