ETF【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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783007700	55.65	-0.04	-0.07	55.38	55.77	55.22	3619
1782921300	55.69	1.5	2.77	54.34	55.82	54.34	143
1782834900	54.19	-0.68	-1.24	54.4	54.45	54.19	260
1782748500	54.87	0.89	1.65	54.69	54.87	54.66	620
1782489300	53.98	-0.32	-0.59	54.17	54.17	53.93	1753
1782402900	54.3	-0.25	-0.46	54.38	54.38	54.3	702
1782316500	54.55	0.86	1.60	53.85	54.64	53.85	4112
1782230100	53.69	0.33	0.62	53.17	53.74	53.17	7235
1782143700	53.36	-0.3	-0.56	53.69	53.8	53.36	9145
1781884500	53.66	0.05	0.09	53.74	53.9	53.59	7518
1781798100	53.61	-0.28	-0.52	53.35	53.62	53.35	10085
1781711700	53.89	-0.17	-0.31	53.9	53.9	53.86	888
1781625300	54.06	-0.27	-0.50	54.24	54.31	54	2742
1781538900	54.33	0.62	1.15	54.03	54.36	54.01	3481
1781279700	53.71	0.27	0.51	53.38	53.71	53.38	3875
1781193300	53.44	-0.04	-0.07	53.31	53.44	53.25	2333
1781106900	53.48	-0.47	-0.87	53.56	53.56	53.22	4157
1781020500	53.95	0.42	0.78	53.39	53.95	53.36	3097
1780934100	53.53	-0.41	-0.76	53.61	53.86	53.37	19674
1780674900	53.94	-0.2	-0.37	53.77	54.04	53.75	19680
1780588500	54.14	0.64	1.20	53.56	54.14	53.54	1603
1780502100	53.5	0.04	0.07	53.69	53.69	53.44	1469
1780415700	53.46	-0.41	-0.76	53.84	53.84	53.46	3599
1780329300	53.87	0.28	0.52	53.71	54.03	53.71	2217
1780070100	53.59	0.05	0.09	53.7	53.79	53.59	602
1779983700	53.54	0.21	0.39	53.32	53.54	53.02	2349
1779897300	53.33	0.05	0.09	53.16	53.5	53.16	2014
1779810900	53.28	-0.33	-0.62	53.42	53.42	53.28	60
1779724500	53.61	0.67	1.27	53.45	53.61	53.4	120
1779465300	52.94	0.78	1.50	52.84	52.94	52.84	640
1779378900	52.16	0.39	0.75	52.38	52.38	51.8	2369
1779292500	51.77	-0.22	-0.42	51.76	51.78	51.45	8953
1779206100	51.99	0.15	0.29	51.84	51.99	51.7	2427
1779119700	51.84	0.51	0.99	51.12	51.87	51.03	1092
1778860500	51.33	-0.3	-0.58	51.37	51.41	51.28	584
1778774100	51.63	0.58	1.14	51.27	51.63	51.27	6117
1778687700	51.05	-0.2	-0.39	51.37	51.44	51	692
1778601300	51.25	-0.49	-0.95	51.38	51.39	51.11	3018
1778514900	51.74	-0.4	-0.77	52.1	52.12	51.74	1577
1778255700	52.14	-0.28	-0.53	52.51	52.51	51.83	2535
1778169300	52.42	-0.16	-0.30	52.66	52.66	52.42	3207
1778082900	52.58	0.77	1.49	51.94	52.58	51.86	8191
1777996500	51.81	-0.01	-0.02	51.77	51.81	51.5	1421
1777910100	51.82	0.18	0.35	51.89	51.95	51.82	924
1777564500	51.64	-0.1	-0.19	51.58	51.76	51.58	7990
1777478100	51.74	-0.51	-0.98	52.11	52.14	51.69	3874
1777391700	52.25	-0.62	-1.17	52.82	52.83	52.25	648
1777305300	52.87	0.12	0.23	52.74	52.87	52.69	2041
1777046100	52.75	-0.07	-0.13	52.78	52.89	52.75	3091
1776959700	52.82	-0.49	-0.92	52.92	53.17	52.82	6297
1776873300	53.31	-0.04	-0.07	53.2	53.39	53.2	2438
1776786900	53.35	0.31	0.58	53.18	53.37	53.18	62
1776700500	53.04	0.42	0.80	52.92	53.18	52.92	1249
1776441300	52.62	0.24	0.46	52.42	52.69	52.42	2436
1776354900	52.38	0.43	0.83	52.22	52.38	52.22	2659
1776268500	51.95	0.37	0.72	51.92	51.95	51.84	996
1776182100	51.58	0.42	0.82	51.48	51.58	51.48	406
1776095700	51.16	-0.16	-0.31	50.83	51.16	50.83	3050
1775836500	51.32	0	0.00	51.32	51.32	51.32	0
1775750100	51.32	-0.37	-0.72	51.7	51.7	51.32	1712
1775663700	51.69	0.88	1.73	51.81	51.9	51.69	3667
1775577300	50.81	-0.33	-0.65	51.3	51.51	50.81	287