VanEck Vectors Morningstar Global Wide Moat UCITS ETF【GOAT】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
1780674900	30.91	-0.12	-0.37	30.94	30.97	30.875	2167
1780588500	31.025	0.17	0.57	30.815	31.025	30.72	824
1780502100	30.85	-0.36	-1.14	31.08	31.13	30.85	860
1780415700	31.205	0.04	0.14	31.315	31.315	31.16	4184
1780329300	31.16	-0.06	-0.18	31.32	31.32	31.02	1756
1780070100	31.215	0.15	0.47	31.24	31.335	31.2	3332
1779983700	31.07	-0.18	-0.58	31	31.12	31	2490
1779897300	31.25	-0.08	-0.24	31.245	31.295	31.245	126
1779810900	31.325	-0.38	-1.18	31.57	31.57	31.305	656
1779724500	31.7	0.4	1.26	31.51	31.7	31.455	7396
1779465300	31.305	0.18	0.56	31.225	31.325	31.18	1988
1779378900	31.13	0.15	0.48	31	31.165	31	2314
1779292500	30.98	0.03	0.10	30.835	31	30.835	1357
1779206100	30.95	0.36	1.19	30.81	30.95	30.5	1404
1779119700	30.585	0.07	0.25	30.41	30.79	30.315	459
1778860500	30.51	-0.38	-1.21	30.55	30.615	30.45	1591
1778774100	30.885	0.22	0.72	30.685	30.885	30.685	3275
1778687700	30.665	0.23	0.77	30.665	30.665	30.47	6175
1778601300	30.43	-0.35	-1.12	30.535	30.6	30.43	3347
1778514900	30.775	-0.28	-0.90	30.98	30.98	30.74	3250
1778255700	31.055	-0.27	-0.86	31.17	31.205	31.055	1146
1778169300	31.325	-0.13	-0.41	31.425	31.605	31.32	5337
1778082900	31.455	0.61	1.98	31.075	31.455	31.055	13343
1777996500	30.845	0.32	1.05	30.68	30.865	30.68	7721
1777910100	30.525	-0.01	-0.03	30.685	30.72	30.46	7526
1777564500	30.535	0.25	0.81	30.3	30.535	30.295	4331
1777478100	30.29	-0.21	-0.69	30.515	30.515	30.29	2957
1777391700	30.5	-0.22	-0.70	30.73	30.73	30.5	635
1777305300	30.715	-0.11	-0.34	30.765	30.775	30.67	2301
1777046100	30.82	-0.19	-0.61	30.94	30.94	30.82	589
1776959700	31.01	0.05	0.15	31.07	31.15	30.965	877
1776873300	30.965	-0.55	-1.75	31.23	31.23	30.965	1049
1776786900	31.515	-0.16	-0.51	31.585	31.595	31.515	2470
1776700500	31.675	-0.13	-0.41	31.6	31.675	31.48	1053
1776441300	31.805	0.51	1.63	31.365	31.805	31.365	367
1776354900	31.295	0.06	0.18	31.385	31.52	31.25	1256
1776268500	31.24	0.24	0.77	31.12	31.25	31.085	1219
1776182100	31	0.32	1.06	30.85	31	30.85	476
1776095700	30.675	0.07	0.25	30.345	30.675	30.345	322
1775836500	30.6	-0.01	-0.02	30.735	30.775	30.6	1007
1775750100	30.605	-0.17	-0.54	30.725	30.725	30.56	1383
1775663700	30.77	0.84	2.81	30.8	30.835	30.685	2815
1775577300	29.93	-0.15	-0.48	30.25	30.25	29.93	3122
1775145300	30.075	-0.13	-0.43	29.9	30.075	29.815	508
1775058900	30.205	0.74	2.51	30	30.205	29.855	1549
1774972500	29.465	0.07	0.26	29.385	29.555	29.385	1346
1774886100	29.39	0.29	0.98	29.105	29.39	29.01	932
1774630500	29.105	-0.44	-1.47	29.4	29.4	29.105	694
1774544100	29.54	-0.23	-0.76	29.655	29.67	29.54	2037
1774457700	29.765	0.32	1.07	29.79	29.84	29.74	731
1774371300	29.45	-0.24	-0.79	29.635	29.64	29.42	378
1774284900	29.685	-0.03	-0.08	29.315	30.085	29.175	4722
1774025700	29.71	-0.51	-1.69	30.255	30.255	29.71	1089
1773939300	30.22	-0.53	-1.72	30.57	30.57	30.155	1219
1773852900	30.75	-0.33	-1.06	31.14	31.14	30.75	383
1773766500	31.08	0.04	0.13	30.9	31.16	30.9	308
1773680100	31.04	0.15	0.47	30.9	31.11	30.835	4087
1773420900	30.895	0.07	0.21	30.93	31.125	30.895	2403
1773334500	30.83	-1.2	-3.75	30.94	31.09	30.83	877
1773212400	32.03	0	0.00	32.03	32.03	32.03	0
1773126000	32.03	0	0.00	32.03	32.03	32.03	0
1773039600	32.03	0	0.00	32.03	32.03	32.03	0