Franklin Focused Growth ETF【FFOG】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	-2.5	-4.85248447205	51.52	52.4984	49.02	49966	51.98724166	SP
4	-0.92	-1.84221065278	49.94	52.4984	48.4	46752	50.653983	SP
12	6.11	14.2391051037	42.91	52.4984	38.89	37681	47.00375372	SP
26	1.4	2.93994120118	47.62	52.4984	38.89	37214	45.94122987	SP
52	6.7	15.831758034	42.32	52.4984	38.89	31163	45.88336656	SP
156	23.26	90.2950310559	25.76	52.4984	25.57	23533	41.41361474	SP
260	23.26	90.2950310559	25.76	52.4984	25.57	23533	41.41361474	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
1780698600	49.02	-2.66	-5.15	50.81	50.81	48.87	113036
1780612200	51.68	-0.1	-0.19	51.13	51.86	50.855	21779
1780525800	51.78	-0.51	-0.97	52.175	52.175	51.605	21171
1780439400	52.2882	0.24	0.46	52.14	52.4984	52.03	17887
1780353000	52.05	0.4	0.77	51.57	52.2199	51.45	173580
1780093800	51.65	0.15	0.29	51.52	51.695	51.265	15413
1780007400	51.5	0.59	1.16	50.88	51.54	50.88	20998
1779921000	50.91	0.05	0.10	51.16	51.16	50.568389	18087
1779834600	50.86	0.59	1.17	50.93	51.1	50.6177	45114
1779489000	50.27	0.02	0.04	50.6	50.6	50.21	36069
1779402600	50.25	0.5	1.01	49.65	50.4381	49.6	50242
1779316200	49.75	0.81	1.66	49.21	49.8	49	42465
1779229800	48.94	-0.41	-0.82	48.885	49.225	48.4	50898
1779143400	49.345	-0.61	-1.21	50.13	50.13	48.88	20877
1778884200	49.95	-1.09	-2.14	50.3	50.39	49.73	19920
1778797800	51.04	0.7	1.39	50.33	51.2	50.33	38365
1778711400	50.34	0.58	1.17	50.01	50.52	49.58	58141
1778625000	49.76	-0.37	-0.74	49.72	50	48.96	61791
1778538600	50.13	0.13	0.26	49.89	50.44	49.82	75371
1778279400	50	0.28	0.56	49.94	50.09	49.72	100117
1778193000	49.72	-0.3	-0.60	50.3	50.3	49.465	20471
1778106600	50.02	0.88	1.79	49.69	50.05	49.3855	27394
1778020200	49.14	0.28	0.57	49.36	49.4298	49.08	22077
1777933800	48.86	0.18	0.37	48.96	48.99	48.36	58772
1777674600	48.68	0.41	0.85	48.53	48.865	48.53	43453
1777588200	48.27	0.44	0.92	48.53	48.53	47.3	25956
1777501800	47.829	0.15	0.31	47.9	47.935	47.53	24652
1777415400	47.68	-0.87	-1.79	47.69	47.92	47.245	17319
1777329000	48.5509	0.22	0.46	48.4	48.5509	48.0205	24298
1777069800	48.33	0.97	2.05	47.72	48.4	47.6722	20247
1776983400	47.36	-0.66	-1.37	47.91	47.91	46.93	19407
1776897000	48.02	0.96	2.04	47.59	48.04	47.535	14600
1776810600	47.06	-0.25	-0.53	47.6	47.6	47.005	21113
1776724200	47.31	-0.15	-0.32	47.31	47.31	47.04	24681
1776465000	47.46	0.73	1.56	47.22	47.46	47.15	32187
1776378600	46.73	0.06	0.13	46.81	46.81	46.33	22684
1776292200	46.67	0.59	1.28	46.27	46.73	46.21	65098
1776205800	46.08	1.16	2.58	45.45	46.17	45.45	26935
1776119400	44.92	0.84	1.91	43.94	44.92	43.94	16939
1775860200	44.08	0.34	0.78	44.06	44.32	43.965	18842
1775773800	43.74	0.35	0.81	43.43	43.76	43.078387	20368
1775687400	43.39	1.37	3.26	43.85	43.85	43.164	21811
1775601000	42.02	0.27	0.65	41.66	42.02	41.2101	68376
1775514600	41.75	0.2	0.48	41.72	41.75	41.49	18034
1775169000	41.55	0.04	0.10	40.55	41.5799	40.35	17909
1775082600	41.51	0.43	1.05	41.62	41.91	41.3809	37410
1774996200	41.08	1.97	5.04	39.64	41.11	39.64	35004
1774909800	39.11	-0.58	-1.46	39.96	39.96	38.89	24318
1774650600	39.69	-0.87	-2.14	40.27	40.27	39.59	28823
1774564200	40.56	-1.56	-3.70	41.53	41.579307	40.55	20972
1774477800	42.12	0.41	0.98	42.32	42.375	41.95	22934
1774391400	41.71	-0.45	-1.07	41.88	41.965	41.555	30363
1774305000	42.16	0.81	1.96	42	42.743	41.98	9953
1774045800	41.35	-1.08	-2.55	42.32	42.32	41.1	32099
1773959400	42.43	-0.1	-0.24	41.985	42.53	41.87	26029
1773873000	42.53	-0.57	-1.32	42.98	43.09	42.47	71191
1773786600	43.1	0.28	0.65	43.02	43.225	42.94	203337
1773700200	42.82	0.63	1.49	42.675	43.03	42.6648	25730
1773441000	42.1915	-0.51	-1.20	42.91	43.05	42.18	35422
1773354600	42.705	-0.89	-2.03	43.215	43.25	42.705	18634
1773268200	43.59	0.05	0.11	43.69	43.832	43.39	23366
1773181800	43.54	-0.12	-0.27	43.66	43.92	43.37	35037
1773095400	43.66	0.94	2.20	42.18	43.662	42.18	17771