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	0.78	3.44067048963	22.67	24.64	22.52	5312	22.98062241	SP
4	1.35	6.10859728507	22.1	24.64	21.6	4417	22.41006462	SP
12	3.49	17.4849699399	19.96	24.64	19.96	4823	21.74765241	SP
26	1.48	6.73645880746	21.97	24.64	19.32	4797	21.51425373	SP
52	2.76	13.3397776704	20.69	24.64	19.32	5894	21.41566903	SP
156	7.63	48.2300884956	15.82	24.64	13.43	7445	18.93490718	SP
260	3.37	16.7828685259	20.08	24.64	13	10080	17.80396002	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
1783031400	23.315	0.17	0.74	23.23	23.43	23.18	5338
1782945000	23.1434	0.32	1.42	22.89	24.64	22.89	3154
1782858600	22.82	0.09	0.40	22.71	22.855	22.71	9994
1782772200	22.7297	0.23	1.02	22.67	22.98	22.52	2762
1782513000	22.5	0.48	2.16	21.87	22.5	21.87	10765
1782426600	22.0234	-0.08	-0.34	22.26	22.3185	22.0234	2113
1782340200	22.0989	0.19	0.85	21.98	22.19	21.98	1497
1782253800	21.9134	-0.1	-0.47	21.6	22.105	21.6	495
1782167400	22.0166	-0.13	-0.61	22.11	22.11	21.95	3629
1781821800	22.1507	0.29	1.31	22.13	22.1507	21.92	3272
1781735400	21.8653	-0.38	-1.69	22.25	22.335	21.8653	1410
1781649000	22.2421	-0.2	-0.87	22.42	22.525	22.2421	2665
1781562600	22.4384	0.15	0.65	22.66	22.66	22.4384	5302
1781303400	22.293	-0.01	-0.03	22.42	22.42	22.15	3968
1781217000	22.3	0.42	1.90	21.94	22.3	21.94	5139
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