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	0.74	1.90869228785	38.77	39.51	38.58	28903	38.95372512	SP
4	0.72	1.85614849188	38.79	39.51	37.75	26912	38.61998321	SP
12	3.43	9.5066518847	36.08	39.51	35.72	27002	37.66867729	SP
26	3.12	8.5737840066	36.39	39.51	34.2501	38571	36.91267917	SP
52	4.085	11.5314043754	35.425	39.51	34.2501	50835	36.36405189	SP
156	9.48	31.5684315684	30.03	39.51	25.74	71879	33.16469131	SP
260	13.42	51.4373323112	26.09	39.51	24.07	64197	32.66378023	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
1783031400	39.51	0.42	1.09	39.28	39.68	39.13	23568
1782945000	39.085	0.23	0.58	38.84	39.36	38.84	52092
1782858600	38.86	-0.06	-0.15	38.91	38.94	38.76	42890
1782772200	38.92	-0.07	-0.18	39.16	39.16	38.7301	18283
1782513000	38.99	0.17	0.43	38.58	39.05	38.58	11217
1782426600	38.8235	0.35	0.92	38.77	39.23	38.76	20033
1782340200	38.47	0.45	1.18	37.81	38.651071	37.81	10988
1782253800	38.0209	-0.16	-0.42	37.84	38.2599	37.84	24178
1782167400	38.18	-0.24	-0.62	38.38	38.43	38.1261	24410
1781821800	38.4166	0.31	0.80	38.53	38.5855	38.382233	25611
1781735400	38.11	-0.66	-1.70	38.84	38.98	38.09	27977
1781649000	38.77	-0.34	-0.87	39	39.24	38.76	32562
1781562600	39.11	0.39	1.01	39.19	39.27	39.07	47255
1781303400	38.72	0.32	0.83	38.43	38.8	38.405	9804
1781217000	38.4	0.63	1.67	38.05	38.48	37.75	32454
1781130600	37.77	-0.7	-1.82	38.27	38.58	37.77	20193
1781044200	38.47	0.16	0.42	38.52	38.8	37.805	39483
1780957800	38.31	0.02	0.06	38.61	38.635	38.3	23662
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