VanEck Agribusiness ETF (MOO)

MOO
🏛️ アメリカ →
73.64
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 94.98 95.65 94.88 95.42 0.0M
2021-12-30 95.71 95.84 95.15 95.24 0.1M
2021-12-29 95.41 95.68 95.27 95.41 0.0M
2021-12-28 95.48 95.81 95.34 95.47 0.1M
2021-12-27 94.75 95.46 94.49 95.46 0.1M
2021-12-23 93.71 94.35 93.47 94.20 0.1M
2021-12-22 92.41 93.29 92.41 93.26 0.1M
2021-12-21 90.92 92.55 90.92 92.55 0.1M
2021-12-20 91.05 91.05 89.62 90.63 0.1M
2021-12-17 93.54 94.21 93.32 93.58 0.1M
2021-12-16 94.00 94.95 93.86 94.01 0.1M
2021-12-15 92.81 93.59 92.01 93.51 0.0M
2021-12-14 92.72 93.49 92.55 92.90 0.0M
2021-12-13 93.74 93.92 92.95 93.25 0.0M
2021-12-10 94.07 94.69 93.68 94.05 0.0M
2021-12-09 93.90 94.16 93.56 93.60 0.1M
2021-12-08 93.69 94.39 93.69 94.29 0.0M
2021-12-07 92.56 94.36 92.56 93.85 0.0M
2021-12-06 91.51 92.44 91.30 92.01 0.1M
2021-12-03 92.00 92.37 90.47 90.98 0.1M
2021-12-02 90.50 91.87 90.36 91.38 0.1M
2021-12-01 91.91 92.49 89.89 89.97 0.1M
2021-11-30 92.38 92.70 90.71 90.80 0.1M
2021-11-29 93.35 93.67 92.60 92.97 0.1M
2021-11-26 93.34 93.52 92.55 92.70 0.0M
2021-11-24 94.85 95.20 94.72 95.09 0.0M
2021-11-23 95.31 95.64 94.30 95.19 0.1M
2021-11-22 95.45 96.29 95.31 95.37 0.1M
2021-11-19 96.12 96.12 95.31 95.31 0.0M
2021-11-18 96.18 96.42 95.80 96.28 0.1M
2021-11-17 96.45 96.45 95.49 95.90 0.0M
2021-11-16 96.39 96.94 96.15 96.59 0.0M
2021-11-15 96.47 96.63 96.10 96.36 0.0M
2021-11-12 96.23 96.63 95.95 96.63 0.0M
2021-11-11 96.03 96.31 95.86 96.02 0.0M
2021-11-10 96.53 96.77 95.68 95.89 0.1M
2021-11-09 96.95 96.97 96.21 96.78 0.0M
2021-11-08 96.99 97.17 96.61 96.79 0.0M
2021-11-05 96.85 97.00 96.40 96.79 0.1M
2021-11-04 96.36 96.87 96.30 96.67 0.0M
2021-11-03 95.11 96.20 94.93 96.20 0.0M
2021-11-02 96.34 96.34 95.08 95.25 0.1M
2021-11-01 95.80 96.58 95.80 96.29 0.1M
2021-10-29 95.63 95.72 95.23 95.69 0.1M
2021-10-28 94.77 95.81 94.72 95.68 0.0M
2021-10-27 95.55 95.55 94.53 94.55 0.1M
2021-10-26 96.50 96.50 95.42 95.57 0.1M
2021-10-25 95.68 96.37 95.50 96.33 0.1M
2021-10-22 95.10 95.69 94.82 95.22 0.0M
2021-10-21 95.31 95.40 94.81 95.22 0.1M
2021-10-20 94.98 95.87 94.94 95.47 0.1M
2021-10-19 94.42 94.99 94.21 94.82 0.1M
2021-10-18 93.39 94.08 93.19 94.02 0.1M
2021-10-15 94.20 94.46 93.97 94.06 0.1M
2021-10-14 93.33 93.86 93.03 93.83 0.0M
2021-10-13 92.65 92.79 92.00 92.52 0.1M
2021-10-12 92.62 92.85 92.12 92.38 0.0M
2021-10-11 93.25 93.85 92.74 92.86 0.0M
2021-10-08 93.17 93.35 92.79 93.05 0.1M
2021-10-07 92.16 93.55 92.16 92.87 0.1M
2021-10-06 91.20 91.70 90.42 91.70 0.1M
2021-10-05 91.84 92.39 91.50 92.14 0.0M
2021-10-04 92.24 92.49 91.00 91.54 0.0M
2021-10-01 91.61 92.72 91.10 92.27 0.1M
2021-09-30 92.56 92.59 91.20 91.24 0.1M
2021-09-29 92.63 92.91 92.31 92.31 0.1M
2021-09-28 93.06 93.10 92.25 92.36 0.0M
2021-09-27 93.52 93.74 93.30 93.60 0.2M
2021-09-24 93.19 93.41 92.83 93.25 0.1M
2021-09-23 92.50 93.74 92.50 93.47 0.0M
2021-09-22 91.72 92.49 91.72 91.91 0.1M
2021-09-21 91.30 91.43 90.52 91.05 0.0M
2021-09-20 90.53 90.87 89.62 90.63 0.1M
2021-09-17 92.79 92.85 91.77 92.03 0.0M
2021-09-16 93.21 93.38 92.54 92.99 0.1M
2021-09-15 92.16 93.25 92.10 93.14 0.0M
2021-09-14 92.66 92.80 91.75 91.81 0.1M
2021-09-13 93.20 93.20 92.13 92.53 0.0M
2021-09-10 92.97 93.00 92.31 92.42 0.1M
2021-09-09 92.55 92.90 92.27 92.28 0.0M
2021-09-08 93.13 93.13 92.33 92.90 0.0M
2021-09-07 93.78 93.78 93.14 93.23 0.0M
2021-09-03 93.91 94.35 93.88 94.08 0.0M
2021-09-02 93.16 93.99 93.16 93.99 0.0M
2021-09-01 93.02 93.06 92.20 92.97 0.0M
2021-08-31 93.09 93.45 92.54 92.83 0.0M
2021-08-30 93.14 93.44 92.83 93.11 0.0M
2021-08-27 92.33 93.09 92.24 92.88 0.0M
2021-08-26 92.53 92.53 91.98 92.12 0.0M
2021-08-25 91.88 92.66 91.88 92.59 0.0M
2021-08-24 91.49 91.88 91.49 91.67 0.1M
2021-08-23 91.07 91.39 90.94 91.12 0.0M
2021-08-20 90.35 90.69 90.17 90.45 0.0M
2021-08-19 90.51 91.13 89.92 90.28 0.1M
2021-08-18 92.19 92.60 91.55 91.63 0.1M
2021-08-17 92.70 92.80 91.73 92.35 0.0M
2021-08-16 93.22 93.35 92.69 93.25 0.0M
2021-08-13 93.65 93.98 93.42 93.65 0.4M
2021-08-12 93.01 93.49 92.76 93.36 0.1M
2021-08-11 93.12 93.20 92.57 93.20 0.0M
2021-08-10 92.13 92.96 92.11 92.70 0.0M
2021-08-09 91.29 91.90 91.27 91.71 0.0M
2021-08-06 91.56 91.97 91.32 91.55 0.0M
2021-08-05 91.34 91.53 91.09 91.14 0.0M
2021-08-04 92.41 92.54 91.50 91.60 0.0M
2021-08-03 91.67 92.75 91.38 92.75 0.0M
2021-08-02 92.35 92.56 91.34 91.34 0.0M
2021-07-30 92.04 92.36 91.53 91.76 0.0M
2021-07-29 92.33 92.82 92.33 92.45 0.0M
2021-07-28 91.31 92.06 91.00 91.81 0.0M
2021-07-27 91.17 91.28 90.66 91.23 0.0M
2021-07-26 91.39 91.60 91.22 91.40 0.1M
2021-07-23 91.17 91.51 90.94 91.44 0.0M
2021-07-22 91.04 91.04 90.63 90.87 0.0M
2021-07-21 90.53 91.01 90.53 90.92 0.0M
2021-07-20 89.02 90.35 88.89 90.11 0.1M
2021-07-19 88.95 88.95 88.04 88.72 0.1M
2021-07-16 91.44 91.44 90.03 90.18 0.0M
2021-07-15 90.91 91.26 90.56 91.12 0.1M
2021-07-14 91.75 91.98 91.21 91.23 0.0M
2021-07-13 91.74 92.03 91.31 91.38 0.1M
2021-07-12 91.36 92.01 91.10 91.84 0.0M
2021-07-09 90.98 91.80 90.98 91.74 0.1M
2021-07-08 89.90 90.55 89.30 90.19 0.0M
2021-07-07 90.80 91.44 90.53 91.33 0.6M
2021-07-06 92.08 92.08 90.58 91.01 0.4M
2021-07-02 92.07 92.13 91.57 92.13 0.1M
2021-07-01 91.71 91.95 91.64 91.95 0.0M
2021-06-30 90.79 91.21 90.66 91.08 0.1M
2021-06-29 91.32 91.40 90.94 91.16 0.1M
2021-06-28 91.51 91.51 90.74 91.12 0.1M
2021-06-25 91.59 91.76 91.44 91.45 0.1M
2021-06-24 91.33 91.62 91.10 91.40 0.0M
2021-06-23 91.16 91.37 90.89 91.12 0.0M
2021-06-22 90.58 91.16 90.23 91.00 0.1M
2021-06-21 89.44 90.64 89.32 90.45 0.1M
2021-06-18 89.48 89.76 88.95 89.01 0.7M
2021-06-17 91.39 91.40 89.69 90.44 0.1M
2021-06-16 92.40 92.40 91.39 91.55 0.1M
2021-06-15 92.45 92.61 92.06 92.32 0.1M
2021-06-14 92.95 92.95 92.09 92.53 0.1M
2021-06-11 93.30 93.30 92.54 92.93 0.0M
2021-06-10 93.72 93.91 93.25 93.32 0.0M
2021-06-09 93.94 93.94 93.46 93.51 0.0M
2021-06-08 93.94 93.94 93.43 93.71 0.0M
2021-06-07 93.80 94.17 93.52 93.65 0.1M
2021-06-04 93.58 93.76 93.34 93.70 0.1M
2021-06-03 92.80 92.95 92.16 92.78 0.1M
2021-06-02 93.78 93.78 93.04 93.21 0.1M
2021-06-01 93.41 93.71 93.16 93.36 0.2M
2021-05-28 92.90 93.06 92.70 92.92 0.0M
2021-05-27 92.42 92.84 92.42 92.44 0.1M
2021-05-26 92.31 92.54 92.00 92.24 0.5M
2021-05-25 92.80 93.04 92.21 92.34 0.3M
2021-05-24 92.52 92.85 92.48 92.61 0.2M
2021-05-21 92.16 92.84 92.00 92.08 0.1M
2021-05-20 91.59 91.99 91.40 91.78 0.3M
2021-05-19 91.61 91.72 90.61 91.60 0.1M
2021-05-18 93.81 94.03 92.92 92.99 0.1M
2021-05-17 93.47 93.77 92.92 93.58 0.1M
2021-05-14 93.27 93.87 93.22 93.63 0.1M
2021-05-13 91.74 92.96 91.61 92.76 0.1M
2021-05-12 92.82 93.17 91.26 91.53 0.1M
2021-05-11 92.82 93.48 92.30 93.12 0.1M
2021-05-10 94.87 95.16 93.88 93.90 0.2M
2021-05-07 93.59 94.97 93.35 94.80 0.2M
2021-05-06 92.68 93.25 91.91 93.23 0.1M
2021-05-05 92.38 92.87 91.80 92.53 0.4M
2021-05-04 91.80 92.07 91.27 92.07 0.1M
2021-05-03 91.96 92.61 91.91 92.18 0.2M
2021-04-30 91.95 92.24 91.25 91.41 0.1M
2021-04-29 92.94 92.94 91.78 92.54 0.0M
2021-04-28 92.17 92.80 91.90 92.55 0.1M
2021-04-27 91.50 92.07 91.50 91.88 0.1M
2021-04-26 91.48 91.94 91.48 91.79 0.1M
2021-04-23 90.36 91.51 90.33 91.32 0.1M
2021-04-22 90.94 91.00 90.05 90.33 0.0M
2021-04-21 89.42 90.84 89.22 90.66 0.1M
2021-04-20 90.35 90.44 89.18 89.54 0.1M
2021-04-19 90.96 90.98 90.26 90.54 0.0M
2021-04-16 90.50 91.00 90.43 90.84 0.1M
2021-04-15 90.09 90.36 89.74 90.09 0.0M
2021-04-14 89.00 89.84 89.00 89.56 0.0M
2021-04-13 88.71 89.00 88.54 88.88 0.1M
2021-04-12 88.46 88.70 88.30 88.45 0.0M
2021-04-09 88.24 88.64 88.16 88.60 0.0M
2021-04-08 88.12 88.33 87.74 88.33 0.0M
2021-04-07 88.21 88.28 87.71 87.85 0.1M
2021-04-06 88.20 88.66 88.20 88.42 0.1M
2021-04-05 88.61 88.72 88.33 88.57 0.0M
2021-04-01 87.71 87.91 87.48 87.78 0.1M
2021-03-31 87.82 88.15 87.40 87.71 0.1M
2021-03-30 87.30 87.85 87.29 87.82 0.1M
2021-03-29 87.57 87.90 87.23 87.45 0.1M
2021-03-26 86.98 87.93 86.68 87.93 0.1M
2021-03-25 85.48 86.56 84.93 86.46 0.1M
2021-03-24 86.06 86.62 85.58 85.58 0.1M
2021-03-23 87.31 87.32 85.65 85.82 0.1M
2021-03-22 88.04 88.10 87.38 87.61 0.1M
2021-03-19 88.21 88.40 87.37 88.00 0.0M
2021-03-18 88.70 89.65 88.06 88.26 0.1M
2021-03-17 88.28 89.17 88.08 89.10 0.1M
2021-03-16 89.10 89.10 88.26 88.26 0.1M
2021-03-15 88.67 89.19 88.25 89.07 0.1M
2021-03-12 88.21 88.59 88.07 88.58 0.1M
2021-03-11 88.00 88.74 87.78 88.51 0.1M
2021-03-10 86.96 87.94 86.91 87.66 0.1M
2021-03-09 86.55 87.00 86.37 86.40 0.1M
2021-03-08 85.63 86.91 85.23 85.68 0.1M
2021-03-05 84.45 85.30 82.88 85.17 0.1M
2021-03-04 84.94 85.09 82.50 83.39 0.1M
2021-03-03 86.12 86.12 84.91 85.03 0.1M
2021-03-02 87.02 87.02 86.30 86.35 0.1M
2021-03-01 86.16 87.28 86.16 86.87 0.1M
2021-02-26 85.71 85.80 84.34 84.78 0.2M
2021-02-25 87.23 87.47 85.47 85.78 0.4M
2021-02-24 86.86 87.83 86.63 87.69 0.2M
2021-02-23 86.62 86.90 85.37 86.73 0.3M
2021-02-22 86.18 87.37 86.18 86.96 0.3M
2021-02-19 86.29 87.00 86.27 86.47 0.3M
2021-02-18 85.66 85.69 84.79 85.14 0.1M
2021-02-17 85.62 85.92 85.22 85.85 0.2M
2021-02-16 86.10 86.55 86.00 86.12 0.1M
2021-02-12 84.81 85.79 84.75 85.70 0.1M
2021-02-11 84.69 85.00 84.20 84.90 0.0M
2021-02-10 85.25 85.28 84.00 84.56 0.1M
2021-02-09 84.56 84.97 84.35 84.78 0.1M
2021-02-08 84.11 84.74 84.11 84.56 0.1M
2021-02-05 83.34 83.66 83.22 83.48 0.1M
2021-02-04 81.74 82.56 81.55 82.51 0.2M
2021-02-03 81.54 81.71 81.08 81.48 0.1M
2021-02-02 81.02 81.53 81.02 81.16 0.7M
2021-02-01 79.69 80.30 79.53 80.08 0.1M
2021-01-29 80.01 80.04 78.57 78.81 0.3M
2021-01-28 79.12 80.75 79.12 80.35 0.3M
2021-01-27 80.08 80.08 78.40 78.75 0.1M
2021-01-26 82.41 82.62 81.03 81.17 0.7M
2021-01-25 82.31 82.35 81.12 82.05 0.1M
2021-01-22 82.60 82.93 82.43 82.69 0.1M
2021-01-21 83.65 83.66 83.15 83.24 0.3M
2021-01-20 83.01 83.38 82.79 83.32 0.2M
2021-01-19 83.05 83.05 82.49 82.54 0.1M
2021-01-15 82.63 82.67 81.62 82.14 0.1M
2021-01-14 82.86 83.42 82.82 82.97 0.3M
2021-01-13 82.86 82.93 82.45 82.55 0.2M
2021-01-12 82.19 82.96 81.88 82.80 0.1M
2021-01-11 81.45 82.23 81.23 82.10 0.1M
2021-01-08 82.62 82.62 81.53 82.38 0.1M
2021-01-07 82.02 82.66 82.02 82.52 0.4M
2021-01-06 79.66 81.87 79.66 81.40 0.3M
2021-01-05 78.05 79.50 78.05 79.25 0.3M
2021-01-04 78.77 79.03 77.15 77.84 0.1M