Franklin FTSE Brazil ETF【FLBR】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	-0.17	-0.788131664349	21.57	21.8299	21.15	74663	21.4357232	SP
4	-0.67	-3.0357951971	22.07	22.63	21.15	143277	21.52509415	SP
12	-3.45	-13.8832997988	24.85	26.249	21.15	290059	24.0705474	SP
26	2.05	10.5943152455	19.35	26.249	19.2	265124	23.65062728	SP
52	3.46	19.2865105909	17.94	26.249	16.45	168029	22.55201641	SP
156	1.9	9.74358974359	19.5	26.249	13.98	95899	20.45381155	SP
260	-3.77	-14.9781485896	25.17	26.249	13.98	106324	19.85861755	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	21.4	0.2	0.94	21.39	21.7	21.26	84630
1782945000	21.2	-0.21	-0.98	21.15	21.38	21.15	89257
1782858600	21.41	-0.13	-0.60	21.25	21.51	21.2	102987
1782772200	21.54	-0.04	-0.19	21.54	21.605	21.4381	49715
1782513000	21.58	0.01	0.05	21.33	21.655	21.29	86705
1782426600	21.57	0.18	0.84	21.57	21.8299	21.45	44650
1782340200	21.39	-0.11	-0.51	21.5	21.5	21.23	570863
1782253800	21.5	-0.07	-0.32	21.34	21.61	21.34	209140
1782167400	21.57	0.28	1.32	21.56	21.72	21.42	190509
1781821800	21.29	-0.18	-0.84	21.35	21.48	21.17	120208
1781735400	21.47	-0.34	-1.56	22	22.13	21.42	151215
1781649000	21.81	-0.16	-0.73	21.84	21.8845	21.68	188208
1781562600	21.97	-0.09	-0.41	22.55	22.63	21.945	67379
1781303400	22.06	0.09	0.41	22.1	22.2	22	93404
1781217000	21.97	0.59	2.76	21.49	22.0499	21.4	44431
1781130600	21.38	0.02	0.09	21.29	21.46	21.24	61130
1781044200	21.36	0.09	0.42	21.48	21.63	21.23	167298
1780957800	21.27	-0.18	-0.84	21.41	21.5	21.21	207422
1780698600	21.45	-0.6	-2.70	21.69	21.82	21.4435	108495
1780612200	22.045	0.12	0.52	22.07	22.14	21.95	169239
1780525800	21.93	-0.76	-3.35	22.26	22.3	21.87	105121
1780439400	22.69	0.3	1.34	22.49	22.8	22.49	655747
1780353000	22.39	-0.09	-0.40	22.34	22.47	22.26	352713
1780093800	22.48	-0.19	-0.84	22.44	22.58	22.29	334814
1780007400	22.67	0.01	0.04	22.66	22.88	22.52	546537
1779921000	22.66	-0.31	-1.35	22.82	22.97	22.65	70271
1779834600	22.97	0.12	0.53	23.12	23.12	22.7856	129841
1779489000	22.85	-0.4	-1.72	23.02	23.06	22.74	427826
1779402600	23.25	0.11	0.48	22.98	23.38	22.89	50411
1779316200	23.14	0.52	2.30	22.85	23.2582	22.85	61061
1779229800	22.62	-0.58	-2.50	22.56	22.88	22.54	147572
1779143400	23.2	0.3	1.31	23.01	23.21	22.9056	95919
1778884200	22.9	-0.43	-1.84	22.83	22.93	22.64	131093
1778797800	23.33	0.22	0.95	23.4	23.5	23.29	355776
1778711400	23.11	-0.95	-3.95	23.89	24.045	23.07	389249
1778625000	24.06	-0.24	-0.99	24.16	24.25	23.97	68885
1778538600	24.3	-0.33	-1.34	24.61	24.64	24.26	487737
1778279400	24.63	0.3	1.23	24.72	24.76	24.6	156636
1778193000	24.33	-0.68	-2.72	24.78	24.78	24.27	129845
1778106600	25.01	0.1	0.40	25.09	25.09	24.78	572639
1778020200	24.91	0.43	1.76	24.76	24.99	24.7	139084
1777933800	24.48	-0.18	-0.73	24.69	24.83	24.42	787396
1777674600	24.66	-0.16	-0.64	24.83	24.85	24.55	109185
1777588200	24.82	0.66	2.73	24.48	24.8499	24.4	155918
1777501800	24.16	-0.62	-2.50	24.59	24.59	24.15	313392
1777415400	24.78	-0.12	-0.48	24.67	24.885	24.5341	325352
1777329000	24.9	-0.1	-0.40	25.16	25.1998	24.9	147879
1777069800	25	-0.08	-0.32	24.88	25	24.78	675743
1776983400	25.08	-0.33	-1.30	25.46	25.53	24.99	510093
1776897000	25.41	-0.08	-0.31	25.81	25.81	25.3724	1785884
1776810600	25.49	-0.31	-1.20	25.9	26.045	25.46	467616
1776724200	25.8	0.12	0.47	25.87	25.87	25.6	323449
1776465000	25.68	-0.17	-0.66	26.05	26.05	25.605	251195
1776378600	25.85	-0.04	-0.15	26	26	25.67	884151
1776292200	25.89	-0.17	-0.65	26.12	26.125	25.81	149554
1776205800	26.06	0.14	0.54	26.13	26.249	26	468516
1776119400	25.92	0.09	0.35	25.68	26.01	25.5412	595301
1775860200	25.83	0.54	2.14	25.57	25.83	25.55	339427
1775773800	25.29	0.59	2.39	24.85	25.3	24.85	402316
1775687400	24.7	0.7	2.92	24.9	24.92	24.53	558829
1775601000	24	-0.06	-0.25	23.91	24	23.64	374474