Motley Fool 100 Index ETF【TMFC】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	-2.86	-3.64982133742	78.36	78.955	75.5	158780	78.11690817	SP
4	-1.28	-1.6671008075	76.78	78.955	75.5	89319	77.80128102	SP
12	7.49	11.0130863108	68.01	78.955	63.76	97264	72.14966854	SP
26	3.01	4.15229686853	72.49	78.955	63.76	109102	71.31842737	SP
52	13.18	21.1489088575	62.32	78.955	61.365	114382	69.54227	SP
156	36.93	95.7479906663	38.57	78.955	37.83	100091	59.4083615	SP
260	37.72	99.8411858126	37.78	78.955	29.3	73555	55.32939646	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	75.85	0.21	0.28	76.38	76.7559	75.8	93116
1780698600	75.64	-2.29	-2.94	77.41	77.47	75.5	88587
1780612200	77.93	0.1	0.13	77.16	78.07	77.16	43863
1780525800	77.83	-0.67	-0.85	78.44	78.61	77.65	71641
1780439400	78.5	-0.2	-0.25	78.39	78.92	78.2324	478691
1780353000	78.7	0.12	0.15	78.36	78.955	78.3216	111118
1780093800	78.58	0.17	0.22	78.45	78.74	78.29	49202
1780007400	78.41	0.56	0.72	77.76	78.4824	77.75	50405
1779921000	77.85	-0.05	-0.06	77.8	78	77.6	52823
1779834600	77.9	0.4	0.52	77.96	78.0886	77.6191	105747
1779489000	77.5	0.1	0.13	77.82	77.9999	77.457	67140
1779402600	77.4	-0.14	-0.18	77.17	77.6599	76.855	51265
1779316200	77.54	0.9	1.17	76.72	77.59	76.72	50976
1779229800	76.64	-0.66	-0.85	76.99	77.035	76.4101	60611
1779143400	77.3	0.12	0.16	77.19	77.59	76.77	48686
1778884200	77.18	-0.92	-1.18	77.41	77.675	76.93	54073
1778797800	78.1	0.71	0.92	77.37	78.195	77.18	67106
1778711400	77.39	0.51	0.66	76.88	77.575	76.484	84463
1778625000	76.88	-0.12	-0.16	76.58	76.9224	76.1995	55419
1778538600	77	-0.07	-0.09	76.78	77.3799	76.78	105247
1778279400	77.07	0.72	0.95	76.55	77.11	76.55	46152
1778193000	76.345	0.13	0.16	76.7	76.88	76.21	77686
1778106600	76.22	1.31	1.75	75.5	76.3	75.45	83065
1778020200	74.9089	0.46	0.62	74.88	75.1	74.76	123458
1777933800	74.45	-0.31	-0.41	74.71	74.85	74.11	81897
1777674600	74.76	0.31	0.42	74.63	75.155	74.63	173833
1777588200	74.45	0.39	0.53	74.45	74.58	73.3903	57919
1777501800	74.06	0.25	0.34	73.81	74.08	73.545	86570
1777415400	73.81	-0.48	-0.65	73.74	73.945	73.51	69304
1777329000	74.29	0.14	0.19	73.93	74.32	73.9	44940
1777069800	74.15	1.14	1.56	73.57	74.18	73.41	75318
1776983400	73.01	-0.67	-0.91	73.26	73.5599	72.403	97652
1776897000	73.68	0.94	1.29	73.19	73.681	73.12	72841
1776810600	72.74	-0.45	-0.61	73.42	73.496	72.56	89260
1776724200	73.19	-0.23	-0.31	73.14	73.39	72.8	87738
1776465000	73.42	0.84	1.16	73	73.5885	73	104886
1776378600	72.58	0.38	0.53	72.47	72.72	72.11	74370
1776292200	72.2	0.95	1.33	71.5	72.25	71.15	72387
1776205800	71.25	1.06	1.51	70.455	71.25	70.42	77388
1776119400	70.19	0.87	1.26	69.03	70.19	69.03	64502
1775860200	69.32	0.01	0.01	69.46	69.5793	69.19	99513
1775773800	69.31	0.47	0.68	68.77	69.35	68.59	78729
1775687400	68.84	1.72	2.56	69.13	69.14	68.515	167861
1775601000	67.12	0.14	0.21	66.709999	67.12	66.114999	123520
1775514600	66.98	0.32	0.48	66.78	67.11	66.655	116183
1775169000	66.66	0.17	0.26	65.4	66.73	65.3	109946
1775082600	66.489999	0.52	0.79	66.459999	66.849999	66.144999	104389
1774996200	65.97	1.9	2.97	64.65	66.065	64.65	98969
1774909800	64.069999	0.07	0.11	64.489999	64.6699	63.76	155387
1774650600	64	-1.47	-2.25	65.019999	65.1211	63.93	159957
1774564200	65.47	-1.32	-1.98	66.25	66.575	65.4657	106575
1774477800	66.79	0.43	0.65	67.019999	67.26	66.61	132685
1774391400	66.36	-0.67	-1.00	66.59	66.91	66.355	178917
1774305000	67.03	0.81	1.22	67.05	67.705	66.91	81120
1774045800	66.22	-0.89	-1.33	67.099999	67.099999	65.89	245722
1773959400	67.11	-0.26	-0.39	66.9	67.405	66.709999	127758
1773873000	67.37	-1.03	-1.51	68.11	68.315	67.3601	65793
1773786600	68.4	0.2	0.29	68.56	68.83	68.35	64715
1773700200	68.2	0.67	0.99	68.01	68.53	68.01	65319
1773441000	67.53	-0.62	-0.91	68.25	68.62	67.4401	102350
1773354600	68.15	-0.99	-1.43	68.59	68.73	68.11	90273
1773268200	69.14	-0.15	-0.22	69.28	69.6	68.83	54127
1773181800	69.29	-0.19	-0.27	69.47	69.83	69.03	91769
1773095400	69.48	0.68	0.99	68	69.59	67.862	165519