Ve Moat Etf【MOTU】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743438600	20.985	-0.12	-0.56	20.92	21.3725	20.73	3550
1743183000	21.1025	-0.38	-1.78	21.445	21.88	20.63	25
1743096600	21.485	-0.05	-0.24	21.485	21.485	21.485	0
1743010200	21.5375	-0.14	-0.65	21.65	21.86	21.1275	300
1742923800	21.6775	-0.01	-0.03	21.61	21.775	20.8775	14609
1742837400	21.685	0.26	1.23	21.62	21.97	20.88	1994
1742578200	21.4225	-0.09	-0.43	21.325	21.4275	21.2475	17289
1742491800	21.515	-0.1	-0.46	21.715	22.0675	20.81	34878
1742405400	21.615	0.13	0.63	21.615	21.9075	20.825	1452
1742319000	21.48	0.04	0.19	21.65	22.045	21.34	56509
1742232600	21.44	0.14	0.66	21.53	21.5675	21.44	187168
1741973400	21.3	0.16	0.73	21.29	21.7825	20.9375	2327
1741887000	21.145	-0.19	-0.87	21.21	21.675	21.0625	50
1741800600	21.33	-0.07	-0.30	21.62	22.1725	20.775	12994
1741714200	21.395	-0.76	-3.41	21.67	21.905	20.915	210
1741627800	22.15	0.16	0.75	22	22.5475	21.71	2681
1741368600	21.985	-0.18	-0.79	22.03	22.3875	21.625	1711
1741282200	22.16	0.48	2.21	22.07	22.16	21.5175	9959
1741195800	21.68	0.15	0.67	21.72	22.2125	21.57	2481
1741109400	21.535	-0.63	-2.85	22.01	22.2125	21.3875	41542
1741023000	22.1675	0.25	1.13	22.15	22.4675	22.105	1960
1740763800	21.92	-0.25	-1.13	22	22.3675	21.6625	787
1740677400	22.17	-0.2	-0.87	22.365	22.6975	22.115	90
1740591000	22.365	0.08	0.37	22.42	22.5575	22.195	11278
1740504600	22.2825	-0.14	-0.64	22.385	22.7475	22.18	760
1740418200	22.425	0.19	0.83	22.265	22.715	22.165	1580
1740159000	22.24	-0.02	-0.10	22.42	22.8575	22.2125	28790
1740072600	22.2625	0.11	0.51	22.31	22.7075	22.0575	31487
1739986200	22.15	-0.06	-0.25	22.09	22.5125	21.7875	5499
1739899800	22.205	0.14	0.65	22.095	22.465	21.7925	4012
1739813400	22.0625	0.05	0.22	22.1	22.4375	22.0575	9257
1739554200	22.015	0	0.02	22.15	22.5375	22.015	28876
1739467800	22.01	0.11	0.50	21.88	22.48	21.88	506
1739381400	21.9	-0.06	-0.28	22.215	22.24	21.56	7359
1739295000	21.9625	0.02	0.09	22	22.2575	21.67	4355
1739208600	21.9425	-0.04	-0.17	22.105	22.4225	21.6975	398
1738949400	21.98	-0.31	-1.37	22.11	22.6175	21.7975	684
1738863000	22.285	-0.15	-0.67	22.31	22.745	21.945	12989
1738776600	22.435	-0.22	-0.95	22.615	22.815	21.915	11916
1738690200	22.65	-0.17	-0.74	22.64	23.18	22.335	5757
1738603800	22.82	-0.29	-1.23	22.74	23.1725	22.18	4759
1738344600	23.105	0.01	0.04	23.235	23.52	23.0375	239
1738258200	23.095	0.16	0.72	23.04	23.4775	22.6775	3938
1738171800	22.93	-0.26	-1.11	23.155	23.465	22.4925	11598
1738085400	23.1875	0.04	0.16	23.22	23.64	23.16	105
1737999000	23.15	0.03	0.13	22.84	23.59	22.57	5046
1737739800	23.12	0.16	0.70	22.975	23.455	22.8225	5721
1737653400	22.96	-0.12	-0.50	22.985	23.26	22.5875	524
1737567000	23.075	0.25	1.10	22.99	23.075	22.645	52551
1737480600	22.825	0.2	0.86	22.86	22.9025	22.825	96
1737394200	22.63	0.03	0.13	22.68	23.135	22.4825	4199
1737135000	22.6	0.17	0.74	22.6	22.6	22.6	15420
1737048600	22.435	0.13	0.58	22.345	22.7425	22.15	592
1736962200	22.305	0.27	1.25	22.28	22.815	22.095	71
1736875800	22.03	0.06	0.27	22.29	22.75	21.9325	2247
1736789400	21.97	0.05	0.25	21.75	22.285	21.6375	2188
1736530200	21.915	-0.36	-1.62	22.12	22.4125	21.655	86
1736443800	22.275	0.11	0.50	22.31	22.555	21.9275	957
1736357400	22.165	-0.31	-1.36	22.25	22.615	21.94	1659
1736271000	22.47	-0.06	-0.27	22.405	22.9725	22.22	6521
1736184600	22.53	0.33	1.49	22.4	22.9125	22.1725	5836
1735925400	22.2	-0.02	-0.10	22.24	22.6175	21.845	4736
1735839000	22.2225	-0.24	-1.06	22.365	22.8425	22.18	475