64.97
price down icon1.89%   -1.25
after-market アフターアワーズ: 64.68 -0.29 -0.45%
loading

Motley Fool 100 Index ETF (TMFC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-01 $65.64 $64.72 $0.915 163,956.0 -1.89%
2025-07-31 $67.36 $66.17 $1.19 149,162.0 +0.00%
2025-07-30 $66.47 $65.89 $0.58 127,504.0 +0.15%
2025-07-29 $66.71 $66.09 $0.62 151,074.0 -0.53%
2025-07-28 $66.54 $66.31 $0.2304 173,166.0 +0.33%
2025-07-25 $66.37 $66.06 $0.304 60,320.0 +0.49%
2025-07-24 $66.11 $65.84 $0.2751 95,507.0 +0.18%
2025-07-23 $65.81 $65.61 $0.20 47,182.0 +0.73%
2025-07-22 $65.68 $65.06 $0.62 102,960.0 -0.37%
2025-07-21 $65.80 $65.37 $0.43 129,550.0 +0.48%
2025-07-18 $65.36 $65.08 $0.28 82,058.0 +0.11%
2025-07-17 $65.24 $64.85 $0.3908 132,329.0 +0.48%
2025-07-16 $64.90 $64.29 $0.6099 210,677.0 +0.32%
2025-07-15 $65.23 $64.67 $0.56 222,784.0 +0.00%
2025-07-14 $64.77 $64.29 $0.4797 128,586.0 +0.37%
2025-07-11 $64.60 $64.24 $0.3562 88,531.0 -0.37%
2025-07-10 $64.90 $64.33 $0.5656 102,380.0 -0.09%
2025-07-09 $64.84 $64.46 $0.3792 108,553.0 +0.84%
2025-07-08 $64.56 $64.14 $0.415 131,084.0 -0.33%
2025-07-07 $64.70 $64.14 $0.562 136,651.0 -0.80%

Motley Fool 100 Index ETF (TMFC) 株の年ごとの株価履歴

この詳細な分析では、Motley Fool 100 Index ETF株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTMFC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Motley Fool 100 Index ETF株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のMotley Fool 100 Index ETF (TMFC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $65.64 $64.72 $0.915 163,956.0 +0.00%
2025-07 $67.36 $63.75 $3.61 2,853,615.0 +0.71%
2025-06 $64.61 $60.84 $3.77 2,409,658.0 +5.39%
2025-05 $61.87 $56.75 $5.12 2,747,202.0 +8.11%
2025-04 $56.82 $47.79 $9.03 4,944,149.0 +1.80%
2025-03 $60.26 $54.22 $6.04 3,054,043.0 -7.24%
2025-02 $62.56 $58.72 $3.84 2,471,164.0 -2.01%
2025-01 $62.22 $58.56 $3.66 3,349,390.0 +1.78%

2024年のMotley Fool 100 Index ETF (TMFC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $62.69 $59.53 $3.16 2,996,038.0 +0.70%
2024-11 $60.07 $56.11 $3.96 2,065,566.0 +6.90%
2024-10 $57.99 $55.16 $2.83 1,984,790.0 -0.23%
2024-09 $56.63 $52.30 $4.33 2,139,691.0 +2.33%
2024-08 $55.38 $48.50 $6.88 2,814,217.0 +2.61%
2024-07 $56.37 $51.90 $4.47 1,778,471.0 -0.46%
2024-06 $54.67 $50.30 $4.37 1,130,677.0 +6.45%
2024-05 $51.32 $47.34 $3.98 1,495,624.0 +6.26%
2024-04 $49.89 $46.56 $3.33 966,228.0 -4.09%
2024-03 $50.16 $47.93 $2.23 1,008,681.0 +1.70%
2024-02 $49.07 $46.00 $3.07 1,583,772.0 +6.60%
2024-01 $47.02 $43.45 $3.57 1,284,471.0 +2.48%

2023年のMotley Fool 100 Index ETF (TMFC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $45.00 $42.48 $2.52 1,079,830.0 +3.60%
2023-11 $43.50 $38.92 $4.58 915,733.0 +10.88%
2023-10 $41.12 $37.83 $3.29 1,601,295.0 -1.09%
2023-09 $41.84 $38.68 $3.16 800,112.0 -5.37%
2023-08 $42.15 $39.24 $2.91 978,735.0 -1.52%
2023-07 $42.52 $40.00 $2.52 1,361,746.0 +3.51%
2023-06 $40.83 $38.05 $2.78 1,345,839.0 +6.65%
2023-05 $38.67 $35.20 $3.47 415,358.0 +6.11%
2023-04 $36.00 $34.85 $1.15 531,654.0 +1.61%
2023-03 $35.44 $31.95 $3.49 510,393.0 +7.72%
2023-02 $35.06 $32.56 $2.50 428,301.0 -1.26%
2023-01 $33.65 $29.93 $3.72 412,882.0 +9.39%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
大文字化:     |  ボリューム (24 時間):