Motley Fool 100 Index ETF (TMFC)

TMFC
🏛️ アメリカ →
70.06
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 30.23 30.45 30.16 30.45 0.0M
2022-12-29 30.11 30.63 30.11 30.51 0.0M
2022-12-28 30.14 30.40 29.82 29.82 0.0M
2022-12-27 30.55 30.55 30.19 30.20 0.0M
2022-12-23 30.27 30.59 30.19 30.52 0.0M
2022-12-22 30.73 30.74 30.11 30.44 0.0M
2022-12-21 30.77 31.19 30.77 31.04 0.0M
2022-12-20 30.47 30.74 30.44 30.59 0.0M
2022-12-19 31.00 31.00 30.51 30.62 0.0M
2022-12-16 31.30 31.42 30.92 31.03 0.0M
2022-12-15 31.92 32.03 31.33 31.40 0.0M
2022-12-14 32.52 32.96 32.32 32.40 0.0M
2022-12-13 33.41 33.56 32.50 32.66 0.0M
2022-12-12 32.00 32.35 32.00 32.34 0.0M
2022-12-09 32.07 32.36 32.00 32.00 0.0M
2022-12-08 32.07 32.20 31.84 32.07 0.0M
2022-12-07 31.97 32.13 31.80 31.82 0.0M
2022-12-06 32.56 32.57 31.84 31.98 0.0M
2022-12-05 33.06 33.09 32.47 32.60 0.0M
2022-12-02 32.90 33.24 32.76 33.20 0.0M
2022-12-01 33.31 33.44 33.22 33.31 0.0M
2022-11-30 31.94 33.23 31.89 33.22 0.0M
2022-11-29 32.26 32.26 31.87 32.01 0.0M
2022-11-28 32.38 32.65 32.16 32.17 0.0M
2022-11-25 32.66 32.82 32.66 32.68 0.0M
2022-11-23 32.47 32.87 32.47 32.75 0.0M
2022-11-22 32.11 32.46 31.93 32.44 0.0M
2022-11-21 32.35 32.35 32.04 32.15 0.1M
2022-11-18 32.65 32.65 32.13 32.33 0.0M
2022-11-17 32.08 32.46 32.08 32.35 0.0M
2022-11-16 32.57 32.72 32.43 32.59 0.0M
2022-11-15 33.12 33.26 32.60 32.85 0.0M
2022-11-14 32.58 32.79 32.37 32.47 0.0M
2022-11-11 32.23 32.84 32.12 32.68 0.0M
2022-11-10 31.35 32.20 31.35 32.20 0.0M
2022-11-09 30.71 30.71 30.03 30.03 0.1M
2022-11-08 30.91 31.19 30.62 30.95 0.0M
2022-11-07 30.54 30.75 30.26 30.67 0.0M
2022-11-04 30.62 30.62 29.82 30.45 0.0M
2022-11-03 30.27 30.40 30.00 30.00 0.0M
2022-11-02 31.61 31.87 30.66 30.66 0.0M
2022-11-01 32.32 32.35 31.57 31.60 0.1M
2022-10-31 32.05 32.15 31.85 32.02 0.0M
2022-10-28 31.32 32.37 31.32 32.36 0.0M
2022-10-27 31.89 31.90 31.43 31.48 0.0M
2022-10-26 31.88 32.51 31.85 31.90 0.0M
2022-10-25 32.00 32.65 32.00 32.59 0.2M
2022-10-24 31.68 32.14 31.35 31.99 0.0M
2022-10-21 30.78 31.70 30.74 31.63 0.0M
2022-10-20 31.08 31.56 30.81 30.96 0.0M
2022-10-19 31.19 31.44 31.00 31.19 0.0M
2022-10-18 31.84 31.84 31.08 31.32 0.0M
2022-10-17 30.59 31.09 30.59 31.02 0.0M
2022-10-14 31.08 31.10 30.06 30.06 0.0M
2022-10-13 29.30 30.89 29.30 30.82 0.2M
2022-10-12 30.15 30.33 30.11 30.11 0.0M
2022-10-11 30.28 30.66 30.00 30.11 0.0M
2022-10-10 30.83 30.83 30.35 30.48 0.0M
2022-10-07 31.53 31.53 30.74 30.79 0.0M
2022-10-06 32.06 32.40 31.97 32.00 0.0M
2022-10-05 31.79 32.43 31.72 32.32 0.0M
2022-10-04 32.01 32.36 31.95 32.36 0.0M
2022-10-03 30.84 31.46 30.74 31.23 0.0M
2022-09-30 31.10 31.50 30.72 30.72 0.0M
2022-09-29 31.57 31.57 30.91 31.30 0.0M
2022-09-28 31.38 32.17 31.26 31.96 0.0M
2022-09-27 31.78 32.02 31.22 31.38 0.0M
2022-09-26 31.53 32.00 31.39 31.45 0.0M
2022-09-23 31.74 31.86 31.24 31.57 0.0M
2022-09-22 32.32 32.33 32.00 32.09 0.1M
2022-09-21 33.14 33.40 32.40 32.40 0.0M
2022-09-20 33.09 33.29 32.85 33.00 0.0M
2022-09-19 32.90 33.35 32.78 33.35 0.0M
2022-09-16 32.99 33.10 32.73 33.08 0.0M
2022-09-15 33.71 33.88 33.25 33.35 0.0M
2022-09-14 33.78 33.92 33.54 33.89 0.0M
2022-09-13 34.51 34.51 33.53 33.56 0.0M
2022-09-12 35.11 35.42 35.11 35.32 0.0M
2022-09-09 34.58 35.02 34.58 34.99 0.0M
2022-09-08 33.86 34.43 33.86 34.25 0.0M
2022-09-07 33.43 34.22 33.43 34.10 0.0M
2022-09-06 33.68 33.70 33.28 33.40 0.0M
2022-09-02 34.37 34.53 33.54 33.58 0.0M
2022-09-01 33.72 34.04 33.43 34.04 0.0M
2022-08-31 34.52 34.67 34.00 34.00 0.0M
2022-08-30 34.80 34.80 34.02 34.21 0.0M
2022-08-29 34.66 34.84 34.48 34.65 0.0M
2022-08-26 36.25 36.30 34.90 35.06 0.0M
2022-08-25 36.00 36.23 35.86 36.23 0.0M
2022-08-24 35.56 35.91 35.56 35.82 0.0M
2022-08-23 35.64 35.85 35.55 35.63 0.0M
2022-08-22 36.19 36.19 35.71 35.84 0.1M
2022-08-19 37.09 37.09 36.66 36.70 0.0M
2022-08-18 37.34 37.44 37.09 37.31 0.0M
2022-08-17 37.23 37.67 37.20 37.39 0.0M
2022-08-16 37.63 37.92 37.38 37.67 0.0M
2022-08-15 37.24 37.72 37.24 37.63 0.0M
2022-08-12 36.93 37.35 36.90 37.33 0.0M
2022-08-11 37.23 37.41 36.69 36.72 0.0M
2022-08-10 36.73 36.94 36.57 36.89 0.0M
2022-08-09 36.15 36.15 35.86 35.98 0.0M
2022-08-08 36.44 36.86 36.16 36.21 0.0M
2022-08-05 36.14 36.55 36.14 36.38 0.0M
2022-08-04 36.51 36.67 36.30 36.57 0.0M
2022-08-03 35.76 36.55 35.76 36.36 0.0M
2022-08-02 35.47 36.02 35.34 35.51 0.0M
2022-08-01 35.68 36.00 35.50 35.66 0.0M
2022-07-29 35.29 35.90 35.29 35.79 0.0M
2022-07-28 34.51 35.04 34.26 34.97 0.0M
2022-07-27 33.90 34.72 33.90 34.58 0.0M
2022-07-26 33.71 33.72 33.28 33.33 0.0M
2022-07-25 34.15 34.23 33.87 34.00 0.0M
2022-07-22 34.67 34.70 34.00 34.17 0.0M
2022-07-21 34.19 34.69 33.99 34.69 0.0M
2022-07-20 33.80 34.36 33.75 34.18 0.0M
2022-07-19 33.28 33.77 33.12 33.77 0.0M
2022-07-18 33.39 33.54 32.71 32.81 0.0M
2022-07-15 32.83 33.14 32.80 33.12 0.0M
2022-07-14 32.25 32.59 31.92 32.51 0.0M
2022-07-13 32.00 32.66 31.95 32.48 0.0M
2022-07-12 32.98 33.26 32.44 32.58 0.0M
2022-07-11 33.38 33.38 32.92 32.95 0.0M
2022-07-08 33.32 33.73 33.27 33.57 0.0M
2022-07-07 33.11 33.59 33.11 33.55 0.0M
2022-07-06 32.80 33.04 32.66 32.85 0.0M
2022-07-05 31.88 32.73 31.64 32.73 0.0M
2022-07-01 31.80 32.24 31.65 32.17 0.0M
2022-06-30 31.90 32.16 31.41 31.86 0.0M
2022-06-29 32.29 32.54 32.13 32.30 0.0M
2022-06-28 33.36 33.66 32.30 32.31 0.0M
2022-06-27 33.65 33.65 33.25 33.32 0.0M
2022-06-24 32.70 33.61 32.70 33.47 0.0M
2022-06-23 32.25 32.43 31.98 32.39 0.0M
2022-06-22 31.50 32.36 31.50 31.87 0.0M
2022-06-21 31.54 32.11 31.54 31.96 0.0M
2022-06-17 30.85 31.31 30.72 31.01 0.0M
2022-06-16 31.24 31.24 30.56 30.80 0.0M
2022-06-15 31.55 32.40 31.45 31.93 0.0M
2022-06-14 31.34 31.50 31.00 31.16 0.0M
2022-06-13 31.57 31.86 31.11 31.28 0.1M
2022-06-10 33.33 33.33 32.62 32.62 0.0M
2022-06-09 34.57 34.87 33.88 33.93 0.0M
2022-06-08 34.96 35.16 34.71 34.71 0.0M
2022-06-07 34.27 35.04 34.27 34.96 0.0M
2022-06-06 34.99 35.32 34.61 34.67 0.0M
2022-06-03 34.81 34.95 34.50 34.53 0.0M
2022-06-02 34.37 35.50 34.21 35.50 0.1M
2022-06-01 35.00 35.23 34.41 34.49 0.0M
2022-05-31 34.80 35.07 34.38 34.69 0.0M
2022-05-27 34.02 34.80 34.02 34.80 0.1M
2022-05-26 32.89 33.92 32.89 33.72 0.0M
2022-05-25 32.33 33.09 32.33 32.89 0.1M
2022-05-24 32.70 32.70 32.03 32.64 0.0M
2022-05-23 32.74 33.25 32.52 33.18 0.0M
2022-05-20 33.13 33.13 31.71 32.54 0.1M
2022-05-19 32.49 33.14 32.41 32.62 0.1M
2022-05-18 33.77 33.93 32.66 32.78 0.0M
2022-05-17 34.12 34.34 33.70 34.26 0.1M
2022-05-16 33.78 33.92 33.48 33.56 0.1M
2022-05-13 33.41 34.09 33.41 33.84 0.0M
2022-05-12 32.48 33.33 32.17 32.93 0.1M
2022-05-11 33.72 34.21 32.96 33.00 0.0M
2022-05-10 34.33 34.50 33.55 33.89 0.0M
2022-05-09 34.43 34.51 33.53 33.62 0.1M
2022-05-06 35.18 35.53 34.51 35.00 0.0M
2022-05-05 36.67 36.67 35.01 35.35 0.0M
2022-05-04 36.09 37.24 35.60 37.11 0.0M
2022-05-03 35.97 36.28 35.86 36.13 0.0M
2022-05-02 35.52 36.05 35.17 36.01 0.0M
2022-04-29 36.68 37.06 35.55 35.71 0.0M
2022-04-28 36.60 37.42 36.29 37.19 0.0M
2022-04-27 36.10 36.58 35.95 35.97 0.0M
2022-04-26 37.10 37.10 36.00 36.00 0.0M
2022-04-25 36.60 37.44 36.57 37.33 0.0M
2022-04-22 37.99 38.00 36.80 36.87 0.0M
2022-04-21 39.07 39.41 37.88 38.00 0.0M
2022-04-20 39.22 39.22 38.61 38.61 0.0M
2022-04-19 38.30 39.18 38.25 39.12 0.0M
2022-04-18 38.22 38.60 38.08 38.33 0.1M
2022-04-14 39.20 39.20 38.44 38.52 0.0M
2022-04-13 38.50 39.28 38.50 39.15 0.0M
2022-04-12 39.15 39.34 38.44 38.58 0.1M
2022-04-11 39.12 39.18 38.67 38.71 0.1M
2022-04-08 39.97 40.04 39.55 39.55 0.0M
2022-04-07 39.81 40.22 39.48 39.97 0.0M
2022-04-06 40.32 40.37 39.70 39.99 0.1M
2022-04-05 41.53 41.54 40.72 40.90 0.0M
2022-04-04 41.00 41.67 40.83 41.67 0.0M
2022-04-01 40.94 41.03 40.61 40.84 0.0M
2022-03-31 41.60 41.60 40.86 40.88 0.0M
2022-03-30 41.68 41.79 41.28 41.51 0.0M
2022-03-29 41.69 41.91 41.40 41.87 0.0M
2022-03-28 40.65 41.23 40.59 41.23 0.0M
2022-03-25 40.67 40.77 40.13 40.63 0.0M
2022-03-24 40.13 40.57 39.88 40.49 0.0M
2022-03-23 40.07 40.30 39.79 39.79 0.0M
2022-03-22 39.61 40.42 39.61 40.22 0.0M
2022-03-21 39.56 39.81 39.14 39.64 0.0M
2022-03-18 38.81 39.78 38.74 39.78 0.0M
2022-03-17 38.21 38.96 38.15 38.96 0.0M
2022-03-16 37.50 38.29 37.22 38.26 0.1M
2022-03-15 36.34 37.22 36.34 37.08 0.0M
2022-03-14 36.67 36.91 36.05 36.10 0.0M
2022-03-11 37.55 37.55 36.63 36.65 0.0M
2022-03-10 37.14 37.45 36.89 37.30 0.0M
2022-03-09 37.20 37.67 36.94 37.50 0.1M
2022-03-08 36.44 37.31 35.91 36.21 0.0M
2022-03-07 37.81 37.89 36.55 36.60 0.0M
2022-03-04 38.17 38.17 37.58 37.97 0.1M
2022-03-03 39.06 39.10 38.24 38.45 0.0M
2022-03-02 38.40 39.02 38.24 38.82 0.0M
2022-03-01 38.85 38.93 38.20 38.30 0.0M
2022-02-28 38.44 38.98 38.29 38.90 0.0M
2022-02-25 38.38 38.80 37.87 38.80 0.0M
2022-02-24 35.81 38.14 35.53 38.06 0.1M
2022-02-23 38.20 38.33 36.95 36.95 0.1M
2022-02-22 38.10 38.50 37.65 37.87 0.1M
2022-02-18 39.05 39.10 38.24 38.49 0.0M
2022-02-17 39.80 39.80 38.89 38.94 0.0M
2022-02-16 39.88 40.09 39.52 40.09 0.0M
2022-02-15 39.71 39.98 39.63 39.97 0.0M
2022-02-14 39.00 39.52 38.86 39.12 0.0M
2022-02-11 40.45 40.51 39.08 39.24 0.0M
2022-02-10 40.59 41.10 40.16 40.31 0.0M
2022-02-09 40.93 41.16 40.83 41.06 0.0M
2022-02-08 40.00 40.48 39.80 40.48 0.0M
2022-02-07 40.52 40.57 39.93 40.06 0.0M
2022-02-04 39.98 40.69 39.66 40.29 0.0M
2022-02-03 40.32 40.53 39.65 39.68 0.0M
2022-02-02 41.49 41.49 40.81 41.30 0.0M
2022-02-01 40.92 41.00 40.42 41.00 0.1M
2022-01-31 39.73 40.68 39.53 40.68 0.1M
2022-01-28 38.50 39.63 38.11 39.62 0.1M
2022-01-27 39.06 39.27 38.18 38.30 0.0M
2022-01-26 39.24 39.65 38.07 38.40 0.1M
2022-01-25 38.62 38.96 38.00 38.36 0.1M
2022-01-24 38.18 39.21 37.11 39.05 0.2M
2022-01-21 39.87 40.19 39.08 39.08 0.2M
2022-01-20 40.86 41.46 40.08 40.15 0.1M
2022-01-19 41.20 41.58 40.57 40.68 0.1M
2022-01-18 41.40 41.52 41.03 41.06 0.1M
2022-01-14 41.55 41.95 41.43 41.89 0.1M
2022-01-13 43.05 43.09 41.75 41.83 0.1M
2022-01-12 42.95 43.13 42.67 42.84 0.1M
2022-01-11 42.17 42.70 41.87 42.70 0.0M
2022-01-10 41.70 42.22 40.95 42.22 0.1M
2022-01-07 42.43 42.43 42.00 42.24 0.0M
2022-01-06 42.40 42.94 42.25 42.53 0.1M
2022-01-05 43.91 43.91 42.76 42.76 0.1M
2022-01-04 44.60 44.63 43.77 44.07 0.1M
2022-01-03 44.30 44.50 44.03 44.50 0.1M