28.92
price down icon0.42%   -0.1207
after-market アフターアワーズ: 28.92 0.0007 +0.00%
loading

Motley Fool Capital Efficiency 100 Index Etf (TMFE) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-25 $28.96 $28.83 $0.1267 6,094.0 -0.42%
2025-09-24 $29.26 $29.02 $0.2445 23,671.0 -0.59%
2025-09-23 $29.34 $29.18 $0.1636 8,098.0 -0.77%
2025-09-22 $29.45 $29.32 $0.13 41,162.0 +0.03%
2025-09-19 $29.43 $29.28 $0.1501 13,913.0 +0.41%
2025-09-18 $29.44 $29.27 $0.1699 24,395.0 +0.24%
2025-09-17 $29.30 $29.20 $0.105 10,844.0 +0.42%
2025-09-16 $29.13 $29.08 $0.0498 2,600.0 +0.08%
2025-09-15 $29.10 $29.02 $0.0751 6,818.0 +0.62%
2025-09-12 $29.05 $28.92 $0.1332 9,667.0 -0.50%
2025-09-11 $29.07 $28.67 $0.40 18,825.0 +1.08%
2025-09-10 $29.09 $28.75 $0.34 9,800.0 -1.30%
2025-09-09 $29.13 $29.02 $0.107 15,950.0 +0.17%
2025-09-08 $29.08 $28.98 $0.10 31,041.0 +0.53%
2025-09-05 $29.10 $28.82 $0.2849 10,174.0 +0.01%
2025-09-04 $28.92 $28.66 $0.2639 14,504.0 +0.99%
2025-09-03 $28.64 $28.49 $0.1516 7,644.0 +0.96%
2025-09-02 $28.38 $28.15 $0.23 13,480.0 -0.53%
2025-08-29 $28.57 $28.47 $0.10 13,424.0 -0.26%
2025-08-28 $28.60 $28.43 $0.17 13,668.0 +0.50%
2025-08-27 $28.46 $28.35 $0.1101 14,563.0 +0.33%
2025-08-26 $28.36 $28.24 $0.12 8,537.0 +0.02%

Motley Fool Capital Efficiency 100 Index Etf (TMFE) 株の年ごとの株価履歴

この詳細な分析では、Motley Fool Capital Efficiency 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TMFE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 Capital Efficiency 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 Capital Efficiency 100 Index Etf (TMFE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $29.45 $28.15 $1.30 274,774.0 +1.40%
2025-08 $28.60 $27.51 $1.09 682,411.0 +2.36%
2025-07 $28.41 $27.54 $0.87 808,613.0 -1.03%
2025-06 $28.22 $26.98 $1.24 982,416.0 +2.66%
2025-05 $27.89 $26.29 $1.60 1,121,337.0 +4.46%
2025-04 $26.27 $22.44 $3.83 630,264.0 +2.58%
2025-03 $27.53 $24.88 $2.65 473,267.0 -6.45%
2025-02 $28.37 $26.96 $1.41 464,819.0 -1.67%
2025-01 $28.34 $25.84 $2.50 514,090.0 +5.58%

2024年のMotley Fool Capital Efficiency 100 Index Etf (TMFE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $28.91 $26.26 $2.65 535,977.0 -4.13%
2024-11 $27.59 $25.68 $1.91 714,640.0 +7.06%
2024-10 $26.51 $25.55 $0.96 466,949.0 -0.73%
2024-09 $26.15 $24.50 $1.65 333,949.0 +1.37%
2024-08 $25.67 $22.53 $3.14 265,501.0 +3.18%
2024-07 $25.35 $23.98 $1.37 275,134.0 +0.65%
2024-06 $25.07 $23.13 $1.94 183,157.0 +6.23%
2024-05 $23.78 $22.02 $1.76 152,915.0 +5.03%
2024-04 $23.34 $21.86 $1.48 324,965.0 -5.27%
2024-03 $23.60 $22.69 $0.9101 959,488.0 +1.61%
2024-02 $23.14 $21.62 $1.52 263,789.0 +6.55%
2024-01 $22.00 $20.20 $1.80 403,508.0 +4.20%

2023年のMotley Fool Capital Efficiency 100 Index Etf (TMFE) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $20.85 $19.83 $1.02 148,340.0 +3.80%
2023-11 $20.00 $18.00 $2.00 100,384.0 +9.95%
2023-10 $18.87 $17.63 $1.24 73,771.0 -0.33%
2023-09 $19.20 $17.78 $1.42 64,906.0 -5.06%
2023-08 $19.40 $18.25 $1.15 102,430.0 -0.53%
2023-07 $19.37 $18.22 $1.15 82,635.0 +3.03%
2023-06 $18.69 $17.53 $1.16 83,522.0 +6.93%
2023-05 $17.55 $16.40 $1.15 62,670.0 +3.63%
2023-04 $16.86 $16.27 $0.5937 56,333.0 +2.42%
2023-03 $16.46 $15.17 $1.29 54,509.0 +0.00%
exchange_traded_fund VTV
$185.04
price down icon 0.46%
exchange_traded_fund VUG
$474.28
price down icon 0.55%
exchange_traded_fund IJH
$64.68
price down icon 0.55%
exchange_traded_fund EFA
$91.92
price down icon 0.71%
exchange_traded_fund IWF
$462.87
price down icon 0.51%
exchange_traded_fund QQQ
$593.53
price down icon 0.43%
大文字化:     |  ボリューム (24 時間):