VanEck Morningstar Wide Moat ETF (MOAT)

MOAT
🏛️ アメリカ →
98.32
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
2022-12-30 64.60 64.96 64.23 64.91 0.4M
2022-12-29 64.28 65.43 64.18 65.27 0.4M
2022-12-28 64.36 64.75 63.69 63.71 0.4M
2022-12-27 64.67 64.90 64.12 64.47 0.6M
2022-12-23 64.55 64.94 63.97 64.93 0.4M
2022-12-22 65.29 65.29 63.59 64.72 0.4M
2022-12-21 65.37 66.28 65.24 66.12 0.6M
2022-12-20 64.40 65.25 64.39 64.92 0.4M
2022-12-19 65.34 65.51 64.54 64.85 0.5M
2022-12-16 66.17 66.73 65.84 66.30 0.5M
2022-12-15 67.60 67.80 66.40 66.67 0.5M
2022-12-14 69.07 69.97 68.29 68.82 0.4M
2022-12-13 70.84 70.95 68.70 69.35 0.5M
2022-12-12 67.41 68.32 67.29 68.32 0.5M
2022-12-09 67.42 67.97 67.24 67.33 0.3M
2022-12-08 67.09 67.95 66.80 67.68 0.3M
2022-12-07 66.75 67.18 66.46 66.84 0.3M
2022-12-06 67.99 67.99 66.38 66.87 0.5M
2022-12-05 68.91 68.98 67.67 67.94 0.4M
2022-12-02 68.43 69.73 68.41 69.49 0.4M
2022-12-01 69.83 70.13 69.04 69.78 0.4M
2022-11-30 67.30 69.60 66.81 69.60 0.4M
2022-11-29 67.15 67.26 66.60 66.87 0.6M
2022-11-28 67.74 68.16 66.84 66.98 0.3M
2022-11-25 68.15 68.45 68.10 68.28 0.1M
2022-11-23 67.65 68.57 67.65 68.33 0.4M
2022-11-22 67.07 67.71 66.72 67.67 0.5M
2022-11-21 66.88 67.22 66.61 66.93 0.3M
2022-11-18 67.84 67.91 66.53 67.07 0.3M
2022-11-17 66.64 67.18 66.32 66.97 0.3M
2022-11-16 68.55 68.61 67.64 67.84 0.3M
2022-11-15 69.63 69.80 68.48 69.27 0.5M
2022-11-14 68.46 69.09 68.05 68.06 0.4M
2022-11-11 67.21 69.02 67.19 68.81 0.6M
2022-11-10 65.15 67.28 65.15 67.25 1.0M
2022-11-09 63.16 63.47 62.33 62.42 0.3M
2022-11-08 63.46 64.54 62.85 63.77 0.4M
2022-11-07 62.44 63.29 62.07 63.17 0.4M
2022-11-04 62.03 62.44 60.94 62.03 0.3M
2022-11-03 60.80 61.70 60.48 61.03 0.6M
2022-11-02 63.51 64.11 61.48 61.48 0.5M
2022-11-01 64.67 64.83 63.47 63.51 0.4M
2022-10-31 64.21 64.45 63.82 64.00 0.6M
2022-10-28 63.10 64.76 62.96 64.68 0.3M
2022-10-27 63.67 64.27 63.13 63.19 0.5M
2022-10-26 63.06 64.53 62.94 63.22 0.5M
2022-10-25 62.51 63.92 62.42 63.83 0.6M
2022-10-24 62.03 62.67 61.34 62.46 0.6M
2022-10-21 60.12 61.79 59.80 61.74 0.5M
2022-10-20 60.45 61.54 60.02 60.28 0.6M
2022-10-19 60.89 61.39 60.09 60.59 0.5M
2022-10-18 61.97 62.41 60.79 61.36 0.7M
2022-10-17 59.87 60.77 59.87 60.52 0.3M
2022-10-14 61.03 61.40 58.71 58.77 0.5M
2022-10-13 57.88 60.84 57.27 60.51 1.0M
2022-10-12 59.55 59.85 59.16 59.39 0.7M
2022-10-11 60.15 60.74 59.16 59.63 1.2M
2022-10-10 61.49 61.49 60.06 60.58 0.4M
2022-10-07 62.56 62.56 60.98 61.35 0.6M
2022-10-06 63.74 64.43 63.33 63.45 0.7M
2022-10-05 63.18 64.45 62.70 63.97 0.7M
2022-10-04 62.73 64.19 62.73 64.11 1.2M
2022-10-03 60.62 62.20 60.33 61.78 0.6M
2022-09-30 60.79 61.61 59.94 59.99 0.6M
2022-09-29 61.28 61.29 60.29 60.80 0.6M
2022-09-28 60.61 62.34 60.54 62.06 1.1M
2022-09-27 60.67 61.02 59.33 59.82 0.7M
2022-09-26 60.50 61.16 59.76 59.88 0.5M
2022-09-23 61.05 61.11 59.89 60.75 0.6M
2022-09-22 62.25 62.45 61.41 61.56 0.6M
2022-09-21 63.86 64.79 62.56 62.56 0.5M
2022-09-20 64.17 64.17 63.13 63.52 0.3M
2022-09-19 63.81 64.76 63.80 64.73 0.5M
2022-09-16 64.24 64.50 63.79 64.38 0.6M
2022-09-15 65.55 66.29 64.85 65.13 0.4M
2022-09-14 66.15 66.21 65.43 66.03 0.4M
2022-09-13 67.51 67.51 65.79 65.93 0.5M
2022-09-12 68.83 69.43 68.77 69.29 0.4M
2022-09-09 67.81 68.62 67.74 68.50 0.4M
2022-09-08 66.11 67.24 65.83 67.21 0.4M
2022-09-07 65.20 66.78 65.15 66.63 0.4M
2022-09-06 65.70 65.94 64.75 65.21 0.5M
2022-09-02 66.92 67.32 65.30 65.61 0.3M
2022-09-01 65.96 66.34 65.04 66.34 0.6M
2022-08-31 67.56 67.77 66.51 66.60 0.4M
2022-08-30 67.83 68.01 66.59 67.00 1.2M
2022-08-29 67.57 68.03 67.28 67.47 0.5M
2022-08-26 71.06 71.06 68.02 68.05 0.4M
2022-08-25 70.00 70.85 69.75 70.85 0.3M
2022-08-24 69.54 70.08 69.28 69.74 0.6M
2022-08-23 69.81 70.17 69.47 69.54 0.4M
2022-08-22 70.75 70.75 69.63 69.79 0.6M
2022-08-19 72.45 72.45 71.33 71.54 0.4M
2022-08-18 73.13 73.26 72.69 73.16 0.5M
2022-08-17 73.44 73.53 72.70 73.05 0.5M
2022-08-16 73.86 74.57 73.50 74.13 0.5M
2022-08-15 73.49 74.26 73.49 74.12 0.5M
2022-08-12 73.06 73.88 72.79 73.86 0.5M
2022-08-11 73.19 73.74 72.34 72.50 0.9M
2022-08-10 72.00 72.65 72.00 72.64 0.7M
2022-08-09 71.11 71.26 70.26 70.55 0.5M
2022-08-08 71.77 72.47 71.31 71.50 0.7M
2022-08-05 70.85 71.75 70.66 71.45 0.5M
2022-08-04 71.57 71.88 71.13 71.66 0.4M
2022-08-03 70.12 71.44 70.12 71.25 0.6M
2022-08-02 69.85 70.41 69.37 69.71 0.5M
2022-08-01 69.61 70.54 69.27 70.10 0.6M
2022-07-29 69.39 70.26 69.03 70.11 0.4M
2022-07-28 68.39 69.49 67.78 69.44 0.5M
2022-07-27 67.24 68.72 67.02 68.35 0.4M
2022-07-26 67.25 67.28 66.37 66.46 0.3M
2022-07-25 67.90 67.90 67.06 67.51 0.7M
2022-07-22 68.64 69.01 67.40 67.81 0.7M
2022-07-21 67.75 68.61 67.42 68.61 0.5M
2022-07-20 67.02 67.98 66.90 67.83 0.9M
2022-07-19 65.58 66.95 65.51 66.85 0.6M
2022-07-18 65.70 65.96 64.49 64.74 0.6M
2022-07-15 64.54 65.19 64.08 65.15 0.4M
2022-07-14 63.37 64.03 62.69 63.84 0.6M
2022-07-13 63.50 64.55 63.27 64.15 0.8M
2022-07-12 64.87 65.45 64.18 64.48 0.5M
2022-07-11 65.50 65.59 64.81 64.97 0.4M
2022-07-08 65.89 66.42 65.38 66.03 0.6M
2022-07-07 65.66 66.38 65.45 66.24 0.6M
2022-07-06 65.40 65.69 64.69 65.23 1.3M
2022-07-05 63.45 65.22 63.09 65.22 0.6M
2022-07-01 63.58 64.51 63.29 64.38 0.5M
2022-06-30 63.69 64.45 62.78 63.73 0.7M
2022-06-29 64.62 64.78 63.91 64.53 0.9M
2022-06-28 66.64 67.05 64.69 64.69 0.5M
2022-06-27 66.95 67.04 66.08 66.38 0.6M
2022-06-24 64.94 66.88 64.94 66.87 0.6M
2022-06-23 63.73 64.50 63.33 64.32 0.5M
2022-06-22 62.36 63.97 62.32 63.33 0.6M
2022-06-21 63.06 63.58 62.99 63.08 0.4M
2022-06-17 61.42 62.46 61.20 62.05 0.6M
2022-06-16 62.14 62.16 60.93 61.32 0.9M
2022-06-15 63.16 64.23 62.41 63.49 0.7M
2022-06-14 63.01 63.36 62.00 62.55 0.7M
2022-06-13 63.96 64.18 62.61 62.84 1.4M
2022-06-10 66.31 66.31 65.49 65.49 0.6M
2022-06-09 68.66 68.90 67.32 67.34 0.6M
2022-06-08 69.36 69.56 68.84 68.94 0.4M
2022-06-07 68.45 69.78 68.30 69.72 0.4M
2022-06-06 69.60 69.74 68.73 68.95 0.4M
2022-06-03 69.43 69.56 68.83 68.92 0.4M
2022-06-02 68.55 70.07 68.32 70.04 0.6M
2022-06-01 69.56 69.68 67.87 68.47 0.6M
2022-05-31 69.23 69.43 68.33 69.01 1.0M
2022-05-27 68.66 69.50 68.65 69.50 0.4M
2022-05-26 67.52 68.67 67.35 68.35 0.5M
2022-05-25 66.19 67.61 66.19 67.33 0.8M
2022-05-24 66.27 66.61 65.42 66.46 0.8M
2022-05-23 66.68 67.12 66.02 66.93 0.8M
2022-05-20 66.71 66.77 64.64 66.16 0.7M
2022-05-19 65.79 66.72 65.36 65.96 0.9M
2022-05-18 68.07 68.07 65.86 66.10 0.6M
2022-05-17 68.41 68.75 67.51 68.72 0.6M
2022-05-16 67.41 67.93 67.09 67.43 0.6M
2022-05-13 66.67 67.91 66.61 67.69 0.6M
2022-05-12 64.81 66.29 64.75 65.99 0.8M
2022-05-11 66.04 67.09 65.23 65.37 1.0M
2022-05-10 67.47 67.80 65.69 66.34 1.4M
2022-05-09 67.49 67.76 66.41 66.65 0.9M
2022-05-06 69.06 69.32 67.89 68.50 1.3M
2022-05-05 71.02 71.10 68.75 69.42 1.0M
2022-05-04 69.76 71.88 69.15 71.79 0.7M
2022-05-03 69.52 70.15 69.33 69.73 0.6M
2022-05-02 69.00 69.80 68.04 69.53 1.0M
2022-04-29 70.60 71.21 68.92 69.02 0.6M
2022-04-28 70.38 71.76 69.73 71.50 0.8M
2022-04-27 69.66 70.52 69.30 69.60 1.3M
2022-04-26 70.98 70.99 69.71 69.71 1.0M
2022-04-25 70.49 71.58 70.06 71.56 0.8M
2022-04-22 72.59 72.59 70.83 70.94 0.9M
2022-04-21 74.30 74.63 72.55 72.69 0.5M
2022-04-20 74.40 74.52 73.79 73.90 0.5M
2022-04-19 72.45 74.24 72.45 74.13 0.4M
2022-04-18 72.66 72.78 72.07 72.33 0.5M
2022-04-14 73.52 73.71 72.63 72.67 0.4M
2022-04-13 72.89 73.69 72.75 73.62 0.4M
2022-04-12 73.86 74.07 72.63 72.88 0.8M
2022-04-11 73.27 73.73 73.08 73.14 0.4M
2022-04-08 74.16 74.37 73.60 73.78 0.5M
2022-04-07 73.87 74.50 73.39 74.21 0.6M
2022-04-06 73.99 74.26 73.42 73.93 0.6M
2022-04-05 75.42 75.80 74.35 74.53 0.6M
2022-04-04 75.27 75.75 75.02 75.68 0.7M
2022-04-01 74.89 75.14 74.36 75.14 0.5M
2022-03-31 75.73 75.73 74.62 74.70 0.5M
2022-03-30 76.36 76.36 75.31 75.69 0.5M
2022-03-29 75.65 76.57 75.46 76.48 0.7M
2022-03-28 74.62 75.07 74.03 75.04 0.4M
2022-03-25 74.60 74.80 74.07 74.75 0.4M
2022-03-24 73.61 74.52 73.47 74.52 0.5M
2022-03-23 74.13 74.13 73.34 73.34 0.5M
2022-03-22 73.47 74.56 73.47 74.38 0.5M
2022-03-21 73.72 73.79 72.86 73.37 0.7M
2022-03-18 72.84 73.79 72.78 73.78 0.5M
2022-03-17 71.79 73.00 71.79 73.00 0.8M
2022-03-16 71.55 72.09 70.55 72.08 0.6M
2022-03-15 70.34 71.10 70.18 71.02 0.4M
2022-03-14 70.36 70.91 69.66 69.97 0.7M
2022-03-11 71.43 71.54 70.12 70.18 1.2M
2022-03-10 70.86 71.35 70.51 71.06 0.5M
2022-03-09 71.33 71.81 71.12 71.43 0.9M
2022-03-08 71.21 71.82 70.12 70.17 0.8M
2022-03-07 72.61 72.65 71.07 71.11 0.8M
2022-03-04 72.63 72.82 72.16 72.76 0.5M
2022-03-03 73.64 73.71 72.73 73.09 0.9M
2022-03-02 72.71 73.81 72.47 73.51 1.2M
2022-03-01 73.29 73.68 72.13 72.58 0.7M
2022-02-28 72.85 73.65 72.51 73.50 2.2M
2022-02-25 72.05 73.34 71.87 73.32 0.6M
2022-02-24 69.58 71.79 69.51 71.74 1.5M
2022-02-23 72.12 72.14 70.78 70.87 1.0M
2022-02-22 72.04 72.30 71.12 71.69 0.9M
2022-02-18 72.59 72.86 71.75 72.05 0.6M
2022-02-17 73.50 73.52 72.49 72.56 0.4M
2022-02-16 73.69 74.12 73.31 73.96 0.5M
2022-02-15 73.62 73.91 73.50 73.85 0.5M
2022-02-14 73.10 73.38 72.47 73.01 0.7M
2022-02-11 73.97 74.47 72.96 73.21 0.8M
2022-02-10 74.12 75.08 73.55 73.87 0.6M
2022-02-09 74.39 74.82 74.22 74.82 0.7M
2022-02-08 73.27 73.95 73.04 73.87 0.6M
2022-02-07 73.38 73.85 73.11 73.20 0.6M
2022-02-04 73.00 73.93 72.70 73.35 0.5M
2022-02-03 73.98 74.24 73.01 73.05 1.2M
2022-02-02 75.06 75.06 74.39 74.88 0.9M
2022-02-01 74.48 74.88 73.86 74.83 0.7M
2022-01-31 73.00 74.34 72.94 74.34 0.5M
2022-01-28 71.91 73.28 71.45 73.28 0.8M
2022-01-27 72.50 73.51 71.74 72.10 1.1M
2022-01-26 73.39 73.54 71.37 72.07 1.2M
2022-01-25 72.36 73.25 71.24 72.55 0.8M
2022-01-24 71.94 73.35 70.60 73.28 1.3M
2022-01-21 73.69 74.11 72.74 72.83 1.2M
2022-01-20 75.34 75.77 73.81 73.86 1.0M
2022-01-19 75.75 75.92 74.88 74.94 0.9M
2022-01-18 76.23 76.30 75.51 75.65 1.4M
2022-01-14 76.07 76.94 76.02 76.93 0.9M
2022-01-13 77.04 77.29 76.23 76.34 0.8M
2022-01-12 77.03 77.03 76.41 76.83 0.6M
2022-01-11 76.13 76.87 75.65 76.87 1.1M
2022-01-10 75.67 76.13 74.92 76.10 0.9M
2022-01-07 76.01 76.35 75.72 75.89 0.5M
2022-01-06 75.57 76.38 75.57 76.00 0.5M
2022-01-05 76.99 77.21 75.63 75.69 0.5M
2022-01-04 76.71 77.02 76.45 76.88 0.5M
2022-01-03 76.24 76.53 75.82 76.53 0.6M