Motley Fool Next Index ETF【TMFX】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	-0.3705	-1.65549597855	22.38	22.72	21.63	5108	22.10514036	SP
4	0.9595	4.55819477435	21.05	22.9193	20.93	5724	21.84327693	SP
12	1.8895	9.39115308151	20.12	22.9193	19.32	4622	21.21395882	SP
26	0.2195	1.00734281781	21.79	22.9193	19.32	5025	21.45652763	SP
52	1.8645	9.25539836188	20.145	22.9193	19.32	6062	21.27267038	SP
156	6.4895	41.8137886598	15.52	22.9193	13.43	7451	18.85371856	SP
260	1.9295	9.60906374502	20.08	22.9193	13	10160	17.77822696	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
1781130600	21.8846	-0.26	-1.15	21.96	22.31	21.88	7724
1781044200	22.1402	0.11	0.51	22.13	22.42	21.63	7096
1780957800	22.0268	-0	-0.01	22.1	22.17	21.855	3175
1780698600	22.03	-0.56	-2.49	22.35	22.35	21.96	3511
1780612200	22.5928	0.16	0.71	22.38	22.72	22.38	4034
1780525800	22.4328	-0.21	-0.92	22.48	22.48	22.3101	3296
1780439400	22.64	-0.2	-0.88	22.67	22.67	22.51	12977
1780353000	22.84	0.3	1.35	22.555	22.9193	22.53	2900
1780093800	22.5366	0.16	0.70	22.39	22.6106	22.38	3447
1780007400	22.38	0.4	1.84	21.94	22.43	21.94	4443
1779921000	21.9754	-0.06	-0.27	21.93	22.13	21.93	731
1779834600	22.0355	0.19	0.86	22	22.07	21.21	2762
1779489000	21.8477	0.26	1.19	21.68	21.96	21.67	4173
1779402600	21.59	0.07	0.30	21.41	21.65	21.23	7283
1779316200	21.525	0.39	1.86	21.13	21.525	20.93	6855
1779229800	21.1327	-0.15	-0.71	21.27	21.27	21.12	5236
1779143400	21.2839	0.18	0.84	20.98	21.401	20.98	3400
1778884200	21.1071	-0.06	-0.27	20.96	21.21	20.95	2978
1778797800	21.1643	0.1	0.46	21.05	21.23	21.025	22740
1778711400	21.0669	-0.12	-0.57	21.03	21.0669	20.92	8921
1778625000	21.1871	-0.2	-0.94	21.24	21.24	21.09	5045
1778538600	21.389	-0.16	-0.74	21.5	21.535	21.36	4932
1778279400	21.548	0.01	0.03	21.61	21.61	21.305	4475
1778193000	21.5414	0.01	0.03	21.67	21.77	21.451	1831
1778106600	21.5343	0.15	0.70	21.3	21.55	21.3	6711
1778020200	21.385	0.21	1.00	21.04	21.413982	21.04	5033
1777933800	21.1732	-0.06	-0.29	21.15	21.4	21.15	3992
1777674600	21.2351	0.34	1.63	21.18	21.2645	21.12	9471
1777588200	20.895	0.25	1.24	20.72	20.9	20.6399	4982
1777501800	20.64	-0.18	-0.86	20.49	20.78	20.49	1652
1777415400	20.8193	-0.24	-1.14	20.95	21.04	20.8	1887
1777329000	21.0584	-0.04	-0.20	21.05	21.1459	21.05	4028
1777069800	21.1	0.04	0.20	21.17	21.17	20.97	7838
1776983400	21.0584	-0.43	-2.02	21.27	21.27	20.89	7823
1776897000	21.4927	0.04	0.20	21.72	21.72	21.4038	489
1776810600	21.4502	-0.18	-0.82	21.72	21.93	21.4502	6151
1776724200	21.6284	0.21	0.96	21.39	21.6284	21.3	2919
1776465000	21.4225	0.35	1.68	21.3	21.57	21.3	5744
1776378600	21.0693	0.08	0.40	21.09	21.2	21.005	2436
1776292200	20.9849	0.3	1.46	20.75	21	20.75	1202
1776205800	20.6835	0.13	0.63	20.63	20.73	20.63	2456
1776119400	20.5541	0.5	2.51	19.96	20.5541	19.96	4657
1775860200	20.0505	-0.26	-1.27	20.34	20.34	20.02	2984
1775773800	20.3084	-0.2	-0.97	20.46	20.46	20.16	1228
1775687400	20.5069	0.36	1.78	20.8	20.8	20.5069	3095
1775601000	20.1473	-0.11	-0.55	20.165	20.19	20.065	6850
1775514600	20.2583	0.13	0.66	20.15	20.26	20.12	2981
1775169000	20.1245	0.13	0.64	19.61	20.1245	19.61	3496
1775082600	19.9971	0.02	0.12	20.16	20.16	19.9971	2095
1774996200	19.9728	0.64	3.29	19.58	20.02	19.58	4947
1774909800	19.3361	-0.22	-1.13	19.59	19.59	19.32	4987
1774650600	19.557	-0.42	-2.12	19.84	19.84	19.51	7815
1774564200	19.9812	-0.35	-1.72	20.14	20.22	19.9812	2459
1774477800	20.3318	0.15	0.76	20.4	20.4	20.32	4165
1774391400	20.1775	-0.12	-0.57	20.06	20.2501	20	2810
1774305000	20.2926	0.32	1.58	20.31	20.5517	20.2926	1134
1774045800	19.9766	-0.42	-2.07	20.35	20.35	19.84	1573
1773959400	20.3995	0.04	0.22	20.12	20.3995	20.12	2001
1773873000	20.3545	-0.24	-1.16	20.44	20.62	20.3545	1240
1773786600	20.5934	0.15	0.75	20.51	20.75	20.51	2173
1773700200	20.4398	0.22	1.10	20.45	20.558	20.41	9374
1773441000	20.2175	-0.09	-0.45	20.41	20.465	20.2175	6376
1773354600	20.3095	-0.53	-2.55	20.63	20.7	20.3095	4423
1773268200	20.84	-0.04	-0.19	20.79	20.95	20.76	5480