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	-2.7028	-5.23595505618	51.62	51.62	48.7	58169	50.19677553	SP
4	-2.6028	-5.05201863354	51.52	52.4984	47.655	78993	50.10172295	SP
12	7.1972	17.251198466	41.72	52.4984	41.2101	49387	49.30031977	SP
26	1.2072	2.53028715154	47.71	52.4984	38.89	45124	46.74349539	SP
52	5.7972	13.4443413729	43.12	52.4984	38.89	34791	46.58596861	SP
156	23.1572	89.8959627329	25.76	52.4984	25.57	24934	42.04739036	SP
260	23.1572	89.8959627329	25.76	52.4984	25.57	24934	42.04739036	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
1782513000	48.9172	-0.57	-1.16	48.96	49.319	48.53	60611
1782426600	49.49	0.26	0.53	50.22	50.22	48.7	63094
1782340200	49.23	-0.09	-0.18	49.4	49.84	48.9	20659
1782253800	49.32	-1.8	-3.52	49.25	49.77	49.17	40512
1782167400	51.12	-0.24	-0.47	51.62	51.62	50.76	108409
1781821800	51.36	1.48	2.97	51	51.38	50.56	67434
1781735400	49.88	-0.54	-1.07	50.94	50.94	49.765	32519
1781649000	50.42	-0.87	-1.70	51.24	51.24	50.41	27390
1781562600	51.29	1.48	2.97	51.09	51.35	50.8631	37567
1781303400	49.81	0.26	0.52	49.72	49.995	49.265	453560
1781217000	49.55	1.52	3.16	48.42	49.66	48.2488	74118
1781130600	48.03	-1.31	-2.66	48.68	49.32	47.97	132572
1781044200	49.34	-0.29	-0.58	50.14	50.53	47.655	55954
1780957800	49.63	0.61	1.24	49.86	50	49.46	24208
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