VanEck Morningstar US ESG Wide Moat UCITS 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

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
1780677000	62.22	-0.56	-0.89	62.49	62.815	61.985	17036
1780590600	62.78	0.7	1.14	62.09	63.01	61.995	2441
1780504200	62.075	-0.23	-0.37	62.46	62.46	61.38	5457
1780417800	62.305	-0.22	-0.35	62.68	62.76	62.07	6095
1780331400	62.525	-0.09	-0.14	62.57	62.9	59.79	4215
1780072200	62.61	0.21	0.34	62.59	62.775	62.325	1418
1779985800	62.395	0.37	0.59	61.99	62.42	61.6	5359
1779899400	62.03	0.25	0.40	61.9	62.435	61.77	3293
1779813000	61.785	0.32	0.53	62.08	62.22	61.64	1601
1779467400	61.46	0.94	1.54	61.39	62.06	60	6584
1779381000	60.525	0.13	0.22	60.91	60.98	59.945	2038
1779294600	60.39	0.13	0.21	60.03	61.48	59.435	6547
1779208200	60.265	0.13	0.22	60.23	60.715	59.83	1148
1779121800	60.135	0.45	0.75	59.52	60.57	59.31	13440
1778862600	59.685	-0.65	-1.07	59.87	60.425	59.55	1271
1778776200	60.33	0.54	0.90	59.94	60.42	59.845	7324
1778689800	59.79	-0.3	-0.50	60.16	60.735	59.67	3265
1778603400	60.09	-0.45	-0.74	60.29	60.74	59.82	7584
1778517000	60.535	-0.83	-1.35	61.31	61.36	60.52	3644
1778257800	61.365	-0.3	-0.49	61.75	62.39	60.92	8291
1778171400	61.665	0.02	0.02	61.95	62.3	61.57	11846
1778085000	61.65	0.93	1.53	60.97	61.825	60.91	11030
1777998600	60.72	-0.38	-0.61	60.5	60.77	60.14	4490
1777653000	61.095	0.05	0.09	61.25	61.8	60.965	21068
1777566600	61.04	0.52	0.86	60.3	61.115	60.29	9741
1777480200	60.52	-0.67	-1.09	61.1	61.1	60.25	4781
1777393800	61.19	-0.72	-1.16	61.8	62.63	61.125	8486
1777307400	61.91	0.24	0.39	61.83	62.175	61.81	2329
1777048200	61.67	-0.2	-0.32	61.76	62	61.595	5447
1776961800	61.865	-0.53	-0.84	61.9	62.425	61.685	6984
1776875400	62.39	-0.02	-0.02	62.5	62.81	62.325	9550
1776789000	62.405	-0.13	-0.21	62.66	63.07	62.055	1960
1776702600	62.535	-0.03	-0.05	62.26	62.795	61.9	9576
1776443400	62.565	0.89	1.45	61.72	62.86	61.685	2826
1776357000	61.67	0.37	0.60	61.46	61.91	61.395	997
1776270600	61.305	0.06	0.10	61.22	61.555	60.73	4519
1776184200	61.245	1.38	2.31	60.84	61.385	60.74	1565
1776097800	59.865	-0.19	-0.32	59.53	60.035	59.42	4798
1775838600	60.055	0.11	0.18	60.43	60.735	59.995	2754
1775752200	59.945	-0.54	-0.88	60.32	60.41	59.745	3704
1775665800	60.48	1.66	2.82	60.59	60.75	60.26	10890
1775579400	58.82	-0.28	-0.47	59.25	59.78	58.725	6478
1775147400	59.1	-0.22	-0.37	58.51	59.655	58.29	12458
1775061000	59.32	0.86	1.47	59.47	60.935	58.655	5186
1774974600	58.46	0.22	0.38	58.3	59.48	58.065	14476
1774888200	58.24	-0.04	-0.07	58.26	58.89	57.89	2901
1774632600	58.28	-0.85	-1.44	58.92	59.25	57.695	5189
1774546200	59.13	-0.04	-0.06	59.01	59.655	58.385	7570
1774459800	59.165	-0.13	-0.22	59.48	60.055	58.65	9741
1774373400	59.295	-0.31	-0.52	59.44	59.805	58.65	3481
1774287000	59.605	0.07	0.13	58.85	61.235	58.695	12638
1774027800	59.53	-0.19	-0.32	60.02	60.03	59.37	7603
1773941400	59.72	-0.75	-1.24	59.84	60.165	58.975	6548
1773855000	60.47	-0.59	-0.97	61.28	61.365	60.21	3573
1773768600	61.06	0.5	0.83	60.45	61.48	60.275	7564
1773682200	60.56	0.4	0.66	60.3	63.27	58.74	11942
1773423000	60.16	-0.42	-0.69	59.88	60.85	59.62	9433
1773336600	60.575	-0.78	-1.26	61.12	62.08	60.4	36364
1773250200	61.35	-1.11	-1.78	62.14	62.22	61.21	6155
1773163800	62.46	0.65	1.05	62.61	62.775	61.56	6586
1773077400	61.81	-0.49	-0.79	61.34	62.065	60.985	9089
1772818200	62.3	-1.11	-1.75	63.34	63.34	61.72	7359