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	1.44	1.91872085276	75.05	76.78	73.39	79786	75.33361352	SP
4	-0.67	-0.868325557284	77.16	78.07	73.39	77717	75.55012151	SP
12	7.72	11.2258252145	68.77	78.955	68.59	84149	75.50807387	SP
26	4.3	5.95650367087	72.19	78.955	63.76	103685	71.70160457	SP
52	12.54	19.6090695856	63.95	78.955	63.76	111438	70.30774666	SP
156	35.69	87.4754901961	40.8	78.955	37.83	99812	60.01299466	SP
260	36.58	91.6562265096	39.91	78.955	29.3	73938	55.74225854	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
1782945000	76.38	0.22	0.29	76.34	76.78	75.94	127245
1782858600	76.16	0.7	0.93	75.57	76.3799	75.57	71209
1782772200	75.46	1.48	2.00	74.7	75.56	74.66	56987
1782513000	73.98	0.06	0.08	73.6	74.53	73.39	60700
1782426600	73.92	-0.88	-1.18	75.05	75.27	73.8	82789
1782340200	74.8	-0.07	-0.09	74.98	75.7389	74.6601	54641
1782253800	74.87	-0.94	-1.24	74.68	75.5	74.68	63707
1782167400	75.81	-0.64	-0.84	76.27	76.6884	75.66	55462
1781821800	76.45	0.94	1.24	76.45	76.61	75.9524	78590
1781735400	75.51	-1.08	-1.41	76.7	76.75	75.3899	132706
1781649000	76.59	-0.62	-0.80	76.96	77.135	76.59	38328
1781562600	77.21	1.64	2.17	76.7	77.4435	76.7	76915
1781303400	75.57	0.35	0.47	75.51	75.79	74.8309	73290
1781217000	75.22	1.29	1.74	74.23	75.405	73.82	84640
1781130600	73.93	-1.34	-1.78	74.61	75.24	73.93	101594
1781044200	75.27	-0.58	-0.76	76.17	76.5	73.71	92260
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