Motley Fool Small Cap Growth ETF【TMFS】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	1.7159	4.98518303312	34.42	36.07	34.42	7541	35.54958662	SP
4	2.4059	7.13281944856	33.73	36.07	32.95	5841	34.5191876	SP
12	3.8259	11.8412256267	32.31	36.07	32.31	6755	34.47714494	SP
26	0.7759	2.19428733032	35.36	36.845	30.9301	7039	34.35432274	SP
52	0.6259	1.76260208392	35.51	36.845	30.9301	7655	34.60793888	SP
156	7.1759	24.778660221	28.96	39.23	25.5414	9833	32.54651814	SP
260	-0.3741	-1.02465078061	36.51	39.23	22.06	9942	31.08906654	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
1782858600	36.1359	0.53	1.50	35.46	36.1359	35.46	3980
1782772200	35.6017	-0.19	-0.53	35.91	35.91	35.44	5448
1782513000	35.79	0.51	1.44	35.05	35.79	35.05	23185
1782426600	35.2835	0.43	1.25	35.17	35.57	35.15	3255
1782340200	34.849	0.3	0.87	34.56	35.175	34.56	2779
1782253800	34.547	-0.41	-1.17	34.42	34.79	34.42	3037
1782167400	34.9552	0.03	0.07	35	35.1	34.92	3486
1781821800	34.93	0.81	2.37	34.62	34.93	34.54	4272
1781735400	34.1209	-0.43	-1.24	34.69	34.76	34.1209	819
1781649000	34.55	-0.35	-0.99	35.04	35.07	34.55	5807
1781562600	34.895	0.17	0.48	35.075	35.31	34.895	5279
1781303400	34.7266	0.34	0.98	34.42	34.93	34.42	6323
1781217000	34.3911	0.77	2.29	33.8	34.3911	33.68	7483
1781130600	33.62	-0.21	-0.62	33.67	34.15	33.62	3180
1781044200	33.83	0.69	2.08	33.119999	34.02	33.04	7488
1780957800	33.142	0.15	0.45	33.28	33.28	32.95	4787
1780698600	32.9925	-0.58	-1.73	33.299999	33.38	32.9925	7921
1780612200	33.5745	0.39	1.17	33.2	33.6101	33.2	4500
1780525800	33.186999	-0.37	-1.11	33.45	33.45	33.09	5116
1780439400	33.56	-0.39	-1.15	33.73	33.73	33.52	6821
1780353000	33.95	0.12	0.35	33.64	34.04	33.64	12028
1780093800	33.83	-0.16	-0.47	33.95	34.03	33.83	2839
1780007400	33.99	0.2	0.61	33.66	34.02	33.549999	8813
1779921000	33.7853	-0.63	-1.84	34.03	34.03	33.6	5977
1779834600	34.4198	0.16	0.47	34.69	34.69	34.32	6756
1779489000	34.26	0.2	0.59	34.26	34.33	34.18	5411
1779402600	34.06	0	0.00	33.97	34.06	33.59	6926
1779316200	34.06	0.58	1.73	33.52	34.06	33.39	6354
1779229800	33.479999	-0.39	-1.15	33.72	33.72	33.455	5031
1779143400	33.87	0.49	1.47	33.87	34.17	33.83	2866
1778884200	33.3801	-0.47	-1.39	33.39	33.59	33.38	4974
1778797800	33.85	-0.01	-0.04	34.04	34.1601	33.85	5471
1778711400	33.8628	-0.53	-1.53	34.33	34.33	33.63	12299
1778625000	34.39	-0.34	-0.98	34.54	34.54	34.2	3818
1778538600	34.73	-0.46	-1.31	35.11	35.1305	34.675	13660
1778279400	35.19	-0.08	-0.23	35.24	35.26	34.87	27144
1778193000	35.27	0.81	2.35	34.77	35.52	34.77	7488
1778106600	34.46	-0.23	-0.66	34.88	34.88	34.35	9444
1778020200	34.69	0.15	0.43	34.85	34.85	34.48	7555
1777933800	34.54	-0.66	-1.88	35.08	35.16	34.54	6689
1777674600	35.2	0.21	0.60	35.14	35.23	35.11	5519
1777588200	34.99	0.56	1.63	34.45	34.99	34.24	6732
1777501800	34.43	-0.49	-1.40	34.91	34.91	34.19	10359
1777415400	34.92	-0.12	-0.34	34.88	35.195	34.85	6870
1777329000	35.04	-0.2	-0.57	35.22	35.24	35.04	5232
1777069800	35.24	0.35	1.00	34.965	35.24	34.93	6003
1776983400	34.8904	-0.17	-0.48	35.02	35.26	34.52	3663
1776897000	35.06	-0.04	-0.11	35.5	35.5	34.91	2447
1776810600	35.1	-0.73	-2.04	35.94	35.95	35.1	3395
1776724200	35.83	0.25	0.71	35.35	35.83	35.35	5338
1776465000	35.5768	0.89	2.57	35.04	35.625	35.04	3401
1776378600	34.6853	0.18	0.52	34.61	34.75	34.61	1856
1776292200	34.5043	0.1	0.30	34.35	34.518	34.35	5708
1776205800	34.4	0.27	0.78	34.24	34.57	34.24	28838
1776119400	34.135	0.78	2.35	33.09	34.135	33.09	9543
1775860200	33.3506	-0.25	-0.74	33.66	33.66	33.25	2349
1775773800	33.6	0.09	0.25	33.369999	33.72	33.27	3405
1775687400	33.515	0.92	2.83	33.72	33.97	33.39	5648
1775601000	32.5916	0.05	0.16	32.31	32.5916	32.31	2945
1775514600	32.5411	0.34	1.07	32.24	32.5411	32.195	16165
1775169000	32.198	0.05	0.16	31.4	32.369999	31.4	9817
1775082600	32.1452	0.15	0.45	32.02	32.509999	32.02	23252