Mohr Sector Nav ETF (SNAV)

SNAV
🏛️ アメリカ →
34.43
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
2025-09-26 34.25 34.43 34.25 34.43 0.0M
2025-09-25 34.22 34.22 34.05 34.22 0.0M
2025-09-24 34.41 34.41 34.36 34.40 0.0M
2025-09-23 34.70 34.70 34.51 34.51 0.0M
2025-09-22 34.63 34.70 34.62 34.70 0.0M
2025-09-19 34.47 34.59 34.47 34.59 0.0M
2025-09-18 34.56 34.56 34.44 34.46 0.0M
2025-09-17 34.28 34.28 34.28 34.28 0.0M
2025-09-16 34.24 34.30 34.24 34.30 0.0M
2025-09-15 34.28 34.32 34.28 34.32 0.0M
2025-09-12 34.21 34.23 34.15 34.15 0.0M
2025-09-11 34.06 34.20 34.06 34.17 0.0M
2025-09-10 33.81 33.82 33.76 33.81 0.0M
2025-09-09 33.77 33.82 33.77 33.82 0.0M
2025-09-08 33.68 33.73 33.67 33.73 0.0M
2025-09-05 33.60 33.64 33.55 33.64 0.0M
2025-09-04 33.61 33.74 33.61 33.74 0.0M
2025-09-03 33.39 33.46 33.29 33.42 0.0M
2025-09-02 33.15 33.32 33.08 33.32 0.0M
2025-08-29 33.51 33.52 33.51 33.52 0.0M
2025-08-28 33.58 33.70 33.58 33.70 0.0M
2025-08-27 33.57 33.62 33.57 33.62 0.0M
2025-08-26 33.43 33.54 33.42 33.54 0.0M
2025-08-25 33.48 33.52 33.44 33.44 0.0M
2025-08-22 33.53 33.62 33.53 33.56 0.0M
2025-08-21 33.13 33.13 33.05 33.05 0.0M
2025-08-20 32.99 33.18 32.99 33.18 0.0M
2025-08-19 33.27 33.27 33.27 33.27 0.0M
2025-08-18 33.55 33.55 33.55 33.55 0.0M
2025-08-15 33.58 33.58 33.54 33.54 0.0M
2025-08-14 33.62 33.66 33.54 33.66 0.0M
2025-08-13 33.60 33.66 33.58 33.66 0.0M
2025-08-12 33.51 33.51 33.51 33.51 0.0M
2025-08-11 33.11 33.11 33.11 33.11 0.0M
2025-08-08 33.18 33.20 33.16 33.16 0.0M
2025-08-07 33.02 33.02 32.82 32.91 0.0M
2025-08-06 32.99 32.99 32.98 32.98 0.0M
2025-08-05 32.72 32.72 32.72 32.72 0.0M
2025-08-04 32.64 32.87 32.64 32.87 0.0M
2025-08-01 32.39 32.39 32.39 32.39 0.0M
2025-07-31 33.31 33.31 32.95 32.95 0.0M
2025-07-30 33.09 33.12 32.99 32.99 0.0M
2025-07-29 33.09 33.09 33.09 33.09 0.0M
2025-07-28 33.28 33.28 33.26 33.26 0.0M
2025-07-25 33.12 33.20 33.12 33.20 0.0M
2025-07-24 33.10 33.11 33.10 33.11 0.0M
2025-07-23 32.88 33.03 32.88 33.03 0.0M
2025-07-22 32.72 32.79 32.72 32.79 0.0M
2025-07-21 32.93 32.93 32.80 32.80 0.0M
2025-07-18 32.75 32.75 32.74 32.75 0.0M
2025-07-17 32.67 32.79 32.67 32.79 0.0M
2025-07-16 32.57 32.57 32.57 32.57 0.0M
2025-07-15 32.58 32.62 32.49 32.49 0.0M
2025-07-14 32.56 32.56 32.55 32.55 0.0M
2025-07-11 32.52 32.53 32.48 32.48 0.0M
2025-07-10 32.52 32.68 32.52 32.61 0.0M
2025-07-09 32.55 32.57 32.55 32.57 0.0M
2025-07-08 32.40 32.43 32.38 32.39 0.0M
2025-07-07 32.50 32.50 32.36 32.36 0.0M
2025-07-03 32.63 32.63 32.61 32.61 0.0M
2025-07-02 32.34 32.34 32.34 32.34 0.0M
2025-07-01 32.19 32.26 32.19 32.22 0.0M
2025-06-30 32.18 32.29 32.18 32.29 0.0M
2025-06-27 32.19 32.19 31.93 32.07 0.0M
2025-06-26 31.86 31.96 31.86 31.96 0.0M
2025-06-25 31.74 31.74 31.67 31.69 0.0M
2025-06-24 31.73 31.80 31.73 31.79 0.0M
2025-06-23 31.43 31.49 31.27 31.49 0.0M
2025-06-20 31.39 31.39 31.22 31.29 0.0M
2025-06-18 31.38 31.42 31.31 31.31 0.0M
2025-06-17 31.30 31.30 31.30 31.30 0.0M
2025-06-16 31.49 31.50 31.45 31.50 0.0M
2025-06-13 31.43 31.43 31.25 31.25 0.0M
2025-06-12 31.54 31.58 31.51 31.58 0.0M
2025-06-11 31.53 31.54 31.42 31.45 0.0M
2025-06-10 31.43 31.49 31.43 31.49 0.0M
2025-06-09 31.41 31.43 31.32 31.32 0.0M
2025-06-06 31.35 31.38 31.35 31.36 0.0M
2025-06-05 31.15 31.18 31.02 31.02 0.0M
2025-06-04 31.18 31.23 31.12 31.12 0.0M
2025-06-03 30.87 31.15 30.87 31.14 0.0M
2025-06-02 30.73 30.88 30.71 30.88 0.0M
2025-05-30 30.77 30.81 30.57 30.81 0.0M
2025-05-29 30.88 30.88 30.75 30.77 0.0M
2025-05-28 30.83 30.86 30.73 30.73 0.0M
2025-05-27 30.83 30.93 30.83 30.92 0.0M
2025-05-23 30.22 30.37 30.22 30.37 0.0M
2025-05-22 30.54 30.69 30.43 30.54 0.0M
2025-05-21 30.91 31.03 30.55 30.55 0.0M
2025-05-20 31.17 31.17 31.14 31.14 0.0M
2025-05-19 31.16 31.28 31.16 31.24 0.0M
2025-05-16 31.08 31.27 31.08 31.27 0.0M
2025-05-15 30.90 30.98 30.90 30.96 0.0M
2025-05-14 30.91 30.91 30.77 30.79 0.0M
2025-05-13 30.92 30.92 30.86 30.86 0.0M
2025-05-12 30.48 30.63 30.48 30.63 0.0M
2025-05-09 29.83 29.88 29.76 29.76 0.0M
2025-05-08 29.95 29.95 29.77 29.77 0.0M
2025-05-07 29.46 29.52 29.30 29.52 0.0M
2025-05-06 29.43 29.45 29.32 29.39 0.0M
2025-05-05 29.60 29.73 29.55 29.55 0.0M
2025-05-02 29.64 29.76 29.64 29.73 0.0M
2025-05-01 29.39 29.39 29.25 29.25 0.0M
2025-04-30 29.16 29.16 29.08 29.08 0.0M
2025-04-29 28.94 29.08 28.88 29.02 0.0M
2025-04-28 28.88 28.91 28.85 28.85 0.0M
2025-04-25 28.58 28.82 28.58 28.82 0.0M
2025-04-24 28.35 28.76 28.35 28.76 0.0M
2025-04-23 28.52 28.64 28.22 28.24 0.0M
2025-04-22 27.47 27.94 27.47 27.87 0.0M
2025-04-21 27.06 27.28 27.01 27.28 0.0M
2025-04-17 27.86 27.89 27.72 27.82 0.0M
2025-04-16 27.98 27.98 27.71 27.72 0.0M
2025-04-15 28.31 28.31 28.16 28.18 0.0M
2025-04-14 28.24 28.28 28.14 28.23 0.0M
2025-04-11 27.45 28.01 27.37 27.92 0.1M
2025-04-10 27.69 27.77 27.35 27.61 0.0M
2025-04-09 28.26 28.28 28.19 28.19 0.0M
2025-04-08 27.36 27.36 26.62 26.62 0.0M
2025-04-07 26.31 27.04 26.31 26.94 0.0M
2025-04-04 27.69 27.74 27.11 27.11 0.0M
2025-04-03 29.04 29.18 28.85 28.85 0.0M
2025-04-02 29.91 30.05 29.91 30.05 0.0M
2025-04-01 29.76 29.81 29.67 29.79 0.0M
2025-03-31 29.58 29.81 29.55 29.81 0.0M
2025-03-28 29.51 29.56 29.51 29.56 0.0M
2025-03-27 29.79 30.00 29.79 29.91 0.0M
2025-03-26 30.04 30.04 29.92 29.95 0.0M
2025-03-25 30.08 30.08 29.96 29.99 0.0M
2025-03-24 30.06 30.11 30.05 30.11 0.0M
2025-03-21 29.86 29.89 29.86 29.89 0.0M
2025-03-20 30.06 30.06 29.98 30.00 0.0M
2025-03-19 29.92 30.02 29.89 30.02 0.0M
2025-03-18 29.86 29.90 29.85 29.90 0.0M
2025-03-17 30.03 30.03 30.03 30.03 0.0M
2025-03-14 29.57 29.77 29.57 29.77 0.0M
2025-03-13 29.68 29.68 29.45 29.45 0.0M
2025-03-12 29.82 29.82 29.64 29.70 0.0M
2025-03-11 29.73 29.81 29.72 29.81 0.0M
2025-03-10 30.27 30.27 29.99 30.05 0.0M
2025-03-07 30.30 30.53 30.30 30.50 0.0M
2025-03-06 30.34 30.34 30.28 30.28 0.0M
2025-03-05 30.76 30.76 30.76 30.76 0.0M
2025-03-04 30.46 30.77 30.46 30.50 0.0M
2025-03-03 31.17 31.17 30.86 30.89 0.0M
2025-02-28 30.84 31.09 30.69 31.09 0.0M
2025-02-27 30.73 30.73 30.73 30.73 0.0M
2025-02-26 31.25 31.25 30.99 31.02 0.1M
2025-02-25 30.96 31.08 30.96 31.07 0.0M
2025-02-24 31.04 31.04 31.04 31.04 0.0M
2025-02-21 31.43 31.43 31.05 31.05 0.0M
2025-02-20 31.32 31.46 31.30 31.46 0.0M
2025-02-19 31.25 31.44 31.25 31.44 0.0M
2025-02-18 31.33 31.35 31.29 31.34 0.0M
2025-02-14 31.27 31.27 31.24 31.24 0.0M
2025-02-13 31.11 31.32 31.11 31.32 0.0M
2025-02-12 31.09 31.09 31.09 31.09 0.0M
2025-02-11 31.11 31.23 31.10 31.23 0.0M
2025-02-10 31.12 31.17 31.05 31.17 0.0M
2025-02-07 31.19 31.19 31.03 31.03 0.0M
2025-02-06 31.29 31.29 31.10 31.20 0.0M
2025-02-05 31.06 31.22 31.05 31.21 0.0M
2025-02-04 30.83 30.99 30.83 30.99 0.0M
2025-02-03 30.67 31.10 30.67 31.00 0.0M
2025-01-31 31.22 31.33 31.09 31.09 0.0M
2025-01-30 31.16 31.26 31.16 31.26 0.0M
2025-01-29 30.97 30.97 30.84 30.90 0.0M
2025-01-28 31.03 31.03 31.03 31.03 0.0M
2025-01-27 30.97 31.19 30.93 31.19 0.0M
2025-01-24 31.33 31.33 31.30 31.30 0.0M
2025-01-23 31.19 31.25 31.19 31.25 0.0M
2025-01-22 31.34 31.34 31.07 31.07 0.0M
2025-01-21 31.15 31.29 31.15 31.29 0.0M
2025-01-17 30.90 30.98 30.86 30.86 0.0M
2025-01-16 30.64 30.82 30.64 30.82 0.0M
2025-01-15 30.43 30.45 30.42 30.43 0.0M
2025-01-14 30.01 30.14 30.01 30.10 0.0M
2025-01-13 29.69 29.87 29.58 29.87 0.0M
2025-01-10 29.70 29.87 29.70 29.77 0.0M
2025-01-08 30.01 30.22 29.99 30.22 0.0M
2025-01-07 30.42 30.43 30.15 30.17 0.0M
2025-01-06 30.49 30.49 30.30 30.30 0.0M
2025-01-03 30.37 30.48 30.37 30.46 0.0M
2025-01-02 30.39 30.39 30.10 30.20 0.0M