VanEck Investments Limited【MOAT】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780640100	121.79	1.07	0.89	121.37	121.92	121.37	16405
1780553700	120.72	-0.83	-0.68	120.8	120.99	120.06	33676
1780467300	121.55	-0.98	-0.80	122.53	122.53	121.06	5952
1780380900	122.53	1.11	0.91	122.2	122.87	122.11	10488
1780294500	121.42	0.7	0.58	123	123	121.09	12791
1780035300	120.72	0.29	0.24	120.71	120.94	120.39	15024
1779948900	120.43	0.49	0.41	119.9	120.57	119.9	8455
1779862500	119.94	-0.56	-0.46	120	120	119.33	10139
1779776100	120.5	0.02	0.02	120.48	120.67	120.28	5510
1779689700	120.48	0.78	0.65	120	120.91	119.99	8696
1779430500	119.7	0.66	0.55	118.92	119.7	118.85	20778
1779344100	119.04	1.22	1.04	118	119.27	118	7833
1779257700	117.82	-0.01	-0.01	118.1	118.12	117.55	19665
1779171300	117.83	1.34	1.15	117.4	118	116.71	6207
1779084900	116.49	-0.02	-0.02	116.51	116.67	115.96	8321
1778825700	116.51	1.56	1.36	115	116.51	115	10034
1778739300	114.95	-0.98	-0.85	115	115.36	114.95	13095
1778652900	115.93	-0.18	-0.16	116.08	116.1	115.65	7487
1778566500	116.11	-1.29	-1.10	117.11	117.11	115.9	9069
1778480100	117.4	-0.6	-0.51	117.7	117.7	117.12	15763
1778220900	118	0.32	0.27	118.06	118.36	118	7664
1778134500	117.68	1.78	1.54	117.3	117.84	117.3	14873
1778048100	115.9	-1.09	-0.93	116.7	116.7	115.8	6696
1777961700	116.99	0.23	0.20	116.8	117	116.33	11689
1777875300	116.76	-0.69	-0.59	117.3	117.3	116.42	6435
1777616100	117.45	-0.18	-0.15	117.5	117.58	117.14	6039
1777529700	117.63	-0.42	-0.36	117.75	117.75	117.01	16519
1777443300	118.05	-0.2	-0.17	117.76	118.1	117.51	9866
1777356900	118.25	0.09	0.08	118.16	118.34	118	24772
1777270500	118.16	-0.26	-0.22	118.42	118.42	118.03	4639
1777011300	118.42	-0.28	-0.24	119.83	119.83	118.3	8604
1776924900	118.7	-1.13	-0.94	119.16	119.57	118.5	8240
1776838500	119.83	-0.42	-0.35	119.99	119.99	119.57	7770
1776752100	120.25	1.04	0.87	119.7	120.25	119.7	6209
1776665700	119.21	0.63	0.54	119.07	119.63	119.07	6873
1776406500	118.575	0.42	0.35	118.45	118.97	118.42	3592
1776320100	118.16	0.38	0.32	117.78	118.68	117.78	10200
1776233700	117.78	0.27	0.23	118	118.93	117.78	8720
1776147300	117.51	1.85	1.60	116.27	117.91	116.27	4708
1776060900	115.66	-1.7	-1.45	116	116.42	115.4	7992
1775801700	117.36	0.04	0.03	117.31	117.63	117.1	3896
1775715300	117.32	-0.34	-0.29	117.99	118.89	117.16	7315
1775628900	117.66	0.52	0.44	117.22	117.97	116.65	33587
1775542500	117.14	0.67	0.58	117.78	117.78	117.13	10508
1775106900	116.47	-1.15	-0.98	117.1	117.21	116.19	12083
1775020500	117.62	0.5	0.43	117.17	117.62	117	13819
1774934100	117.12	1.9	1.65	115.75	117.36	115.75	6311
1774847700	115.22	-1.89	-1.61	116	116	114.52	9870
1774588500	117.11	0.59	0.51	117	117.97	117	13907
1774502100	116.52	-0.51	-0.44	117.25	117.25	116.52	5719
1774415700	117.03	0.03	0.03	116.9	117.29	116.47	24511
1774329300	117	0.51	0.44	116.5	117.25	116.5	9791
1774242900	116.49	0.14	0.12	116.5	116.62	116.01	12675
1773983700	116.35	-0.93	-0.79	116.6	116.6	116.13	7337
1773897300	117.28	-1.14	-0.96	117.97	117.98	116.8	6989
1773810900	118.42	0.72	0.61	117.81	118.5	117.81	6615
1773724500	117.7	-1.09	-0.92	120	120	117.47	10903
1773638100	118.79	1.42	1.21	118.31	118.99	118	10009
1773378900	117.37	0.05	0.04	117.5	117.5	116.78	11446
1773292500	117.32	-2.18	-1.82	119.22	119.22	117.01	14319
1773206100	119.5	-1.98	-1.63	121.38	121.38	119.42	14405
1773119700	121.48	0.81	0.67	121.01	121.94	121.01	32523
1773033300	120.67	-3.54	-2.85	123.33	123.33	120.36	21106