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	-0.99	-4.41176470588	22.44	22.8	21.45	323527	22.46425304	SP
4	-3.27	-13.2281553398	24.72	24.76	21.45	249287	22.99045779	SP
12	-1.21	-5.33980582524	22.66	26.249	21.45	312507	24.30006769	SP
26	0.33	1.5625	21.12	26.249	18.795	262145	23.54913347	SP
52	3.84	21.8057921635	17.61	26.249	16.45	165763	22.39243054	SP
156	2.54	13.4320465362	18.91	26.249	13.98	93090	20.40881506	SP
260	-4.36	-16.8926772569	25.81	26.25	13.98	111505	20.19376887	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
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	533243
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
1775514600	24.06	0.15	0.63	24	24.17	23.95	205745
1775169000	23.91	-0.04	-0.17	23.61	24.16	23.61	80274
1775082600	23.95	0.06	0.25	23.99	24.1258	23.82	337792
1774996200	23.89	1.01	4.41	23.33	23.89	23.225	469801
1774909800	22.88	0.12	0.53	23.03	23.18	22.73	178022
1774650600	22.76	-0.1	-0.44	22.71	23.12	22.68	273181
1774564200	22.86	-0.47	-2.01	23.05	23.26	22.8301	169785
1774477800	23.33	0.6	2.64	23.12	23.43	23.08	51965
1774391400	22.73	-0.04	-0.18	22.4	22.81	22.365	151334
1774305000	22.77	1.08	4.98	22.27	22.98	22.27	189133
1774045800	21.69	-0.94	-4.15	22.25	22.25	21.595	125096
1773959400	22.63	0.09	0.40	22.02	22.82	22.0109	228820
1773873000	22.54	-0.17	-0.74	22.69	22.865	22.54	203437
1773786600	22.7087	0.05	0.21	22.95	23.0896	22.68	32798
1773700200	22.66	0.73	3.33	22.41	22.7	22.39	153638
1773441000	21.93	-0.49	-2.19	22.66	22.72	21.8706	65643
1773354600	22.42	-0.93	-3.96	22.88	22.94	22.36	121682
1773268200	23.345	0.15	0.62	23.3	23.59	23.15	1082741
1773181800	23.2	0.29	1.27	22.95	23.59	22.805	137274
1773095400	22.91	0.52	2.32	22.44	23.02	22.28	212909