Motley Fool Capital Efficiency 100 Index ETF【TMFE】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	-0.225	-0.74862751622	30.055	30.2	29.51	32396	29.85704199	SP
4	0.12	0.40390440929	29.71	30.2	29.28	18522	29.7871158	SP
12	1.75	6.23219373219	28.08	30.2	26.36	16183	28.73569991	SP
26	0.51	1.73942701228	29.32	30.2	26.36	18296	28.87918125	SP
52	1.88	6.72629695886	27.95	30.2	26.36	21921	28.55180313	SP
156	11.93	66.6480446927	17.9	30.2	17.53	19345	26.35098839	SP
260	9.82	49.0754622689	20.01	30.2	13.5	16084	24.48711329	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612200	29.83	0.22	0.73	29.67	29.92	29.67	10908
1780525800	29.613	-0.19	-0.63	29.74	29.74	29.51	9359
1780439400	29.7993	-0.37	-1.22	29.98	30.12	29.7501	108422
1780353000	30.166	0.09	0.29	30.2	30.2	30.01	16518
1780093800	30.0798	0.07	0.23	30.055	30.1454	30.03	16772
1780007400	30.01	0.14	0.48	29.84	30.045	29.81	19451
1779921000	29.8654	-0.01	-0.05	29.77	29.99	29.77	13412
1779834600	29.88	-0.03	-0.11	29.95	29.95	29.81	16919
1779489000	29.9117	0.02	0.07	30	30.08	29.875	7843
1779402600	29.8893	-0.1	-0.34	29.81	29.895	29.62	4665
1779316200	29.99	0.29	0.98	29.72	29.99	29.66	11415
1779229800	29.6994	-0.19	-0.65	29.78	29.89	29.6905	8242
1779143400	29.8935	0.29	0.99	29.6	29.9201	29.6	6186
1778884200	29.6	-0.1	-0.32	29.52	29.73	29.52	10730
1778797800	29.6955	0.17	0.58	29.5	29.75	29.5	36108
1778711400	29.525	0.09	0.31	29.33	29.565	29.29	25243
1778625000	29.4346	0.06	0.21	29.28	29.44	29.28	16650
1778538600	29.3716	-0.28	-0.96	29.51	29.58	29.34	8681
1778279400	29.6553	0.01	0.04	29.71	29.71	29.54	4395
1778193000	29.6448	0.18	0.61	29.6	29.74	29.57	14863
1778106600	29.4642	0.3	1.04	29.24	29.47	29.22	38731
1778020200	29.16	0.11	0.38	29.21	29.2101	29.11	25588
1777933800	29.0501	-0.11	-0.36	29.04	29.205	28.99	15001
1777674600	29.1551	0.08	0.26	29.15	29.32	29.15	13786
1777588200	29.08	0.04	0.15	29.06	29.15	28.79	6635
1777501800	29.035	0.06	0.22	28.94	29.05	28.91	2493
1777415400	28.9716	-0.14	-0.46	29.1	29.1	28.89	7983
1777329000	29.1067	-0.07	-0.24	29.09	29.17	29.09	6683
1777069800	29.1757	0.22	0.75	29.01	29.1757	28.91	10616
1776983400	28.9598	-0.37	-1.26	29.25	29.25	28.75	13520
1776897000	29.33	0.25	0.87	29.26	29.335	29.25	4560
1776810600	29.0764	-0.19	-0.65	29.37	29.41	29.0764	6342
1776724200	29.2666	-0.11	-0.38	29.315	29.35	29.21	9777
1776465000	29.3797	0.26	0.89	29.13	29.4398	29.13	8209
1776378600	29.12	0.04	0.14	29.185	29.185	29.045	15067
1776292200	29.0801	0.33	1.14	28.835	29.0801	28.83	5538
1776205800	28.753	0.4	1.40	28.41	28.7858	28.41	8510
1776119400	28.3566	0.3	1.08	27.93	28.3566	27.93	8677
1775860200	28.0531	-0.25	-0.88	28.355	28.355	28	6740
1775773800	28.3029	0.15	0.53	28.13	28.32	28.03	21812
1775687400	28.1524	0.74	2.69	28.19	28.285	28.09	15123
1775601000	27.415	-0.17	-0.60	27.46	27.46	27.19	29260
1775514600	27.58	0.21	0.75	27.38	27.58	27.38	14997
1775169000	27.3741	0.07	0.27	26.98	27.44	26.98	11300
1775082600	27.3	0.07	0.26	27.32	27.475	27	6424
1774996200	27.23	0.76	2.87	26.78	27.2449	26.75	5110
1774909800	26.47	0.04	0.15	26.57	26.67	26.38	11022
1774650600	26.43	-0.53	-1.97	26.84	26.84	26.36	38352
1774564200	26.96	-0.43	-1.57	27.2	27.38	26.95	25091
1774477800	27.39	0.11	0.40	27.36	27.59	27.29	17323
1774391400	27.28	-0.27	-0.98	27.33	27.4899	27.28	28705
1774305000	27.55	0.26	0.95	27.63	27.77	27.55	11130
1774045800	27.29	-0.32	-1.16	27.54	27.54	27.17	31568
1773959400	27.61	-0.12	-0.43	27.57	27.7	27.43	25340
1773873000	27.73	-0.44	-1.56	28.08	28.08	27.71	10658
1773786600	28.17	0.05	0.18	28.23	28.39	28.17	13039
1773700200	28.12	0.24	0.86	28.06	28.19	28.03	24170
1773441000	27.88	-0.14	-0.50	28.08	28.1802	27.865	17562
1773354600	28.02	-0.38	-1.34	28.245	28.29	28.02	10825
1773268200	28.4	-0.15	-0.51	28.54	28.62	28.39	58374
1773181800	28.545	-0.14	-0.47	28.64	28.8	28.45	21814
1773095400	28.68	0.16	0.56	28.19	28.68	28.1	19427
1772839800	28.52	-0.33	-1.13	28.43	28.6	28.4	17176
1772753400	28.8451	-0.1	-0.36	28.845	28.98	28.63	29224