Franklin US Core Bond ETF【FLCB】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	0.03	0.140581068416	21.34	21.37	21.215	1082853	21.26770322	SP
4	0	0	21.37	21.45	21.09	597398	21.30787783	SP
12	-0.09	-0.419384902144	21.46	21.63	21.09	498014	21.39927457	SP
26	-0.34	-1.56609857209	21.71	21.96	21.09	460426	21.54536364	SP
52	0.17	0.801886792453	21.2	21.96	21.09	425190	21.57813026	SP
156	-0.04	-0.186828584773	21.41	22.17	19.97	362596	21.3729817	SP
260	-4.12	-16.1632012554	25.49	25.79	19.97	285318	21.69543869	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
1781130600	21.255	-0.02	-0.07	21.28	21.295	21.235	251357
1781044200	21.27	0.05	0.24	21.26	21.28	21.235	4370914
1780957800	21.22	-0.02	-0.09	21.27	21.28	21.215	244763
1780698600	21.24	-0.09	-0.42	21.24	21.2601	21.23	325119
1780612200	21.33	0.02	0.09	21.34	21.3499	21.32	222112
1780525800	21.31	-0.02	-0.09	21.3	21.3199	21.28	249417
1780439400	21.33	-0.01	-0.05	21.34	21.35	21.32	220310
1780353000	21.34	-0.11	-0.51	21.28	21.34	21.27	657803
1780093800	21.45	0.04	0.19	21.42	21.45	21.41	2231826
1780007400	21.41	0.05	0.23	21.35	21.4199	21.35	168549
1779921000	21.36	0.02	0.09	21.35	21.385	21.35	170803
1779834600	21.34	0.06	0.28	21.32	21.36	21.32	231348
1779489000	21.28	0.03	0.14	21.29	21.3	21.225	185918
1779402600	21.25	0.02	0.12	21.18	21.26	21.15	334374
1779316200	21.225	0.12	0.54	21.11	21.24	21.11	221386
1779229800	21.11	-0.07	-0.33	21.11	21.15	21.09	272716
1779143400	21.18	-0.02	-0.09	21.21	21.24	21.16	299965
1778884200	21.2	-0.13	-0.61	21.21	21.23	21.19	306572
1778797800	21.33	-0.02	-0.09	21.37	21.386	21.329	385302
1778711400	21.35	0.01	0.05	21.32	21.35	21.295	197550
1778625000	21.34	-0.06	-0.28	21.35	21.35	21.33	170432
1778538600	21.4	-0.04	-0.19	21.42	21.4399	21.395	238130
1778279400	21.44	0.04	0.19	21.45	21.465	21.4301	158459
1778193000	21.4	-0.05	-0.23	21.48	21.4899	21.39	275284
1778106600	21.45	0.09	0.42	21.44	21.46	21.423	272002
1778020200	21.36	0.04	0.19	21.33	21.37	21.33	246984
1777933800	21.32	-0.07	-0.30	21.36	21.365	21.285	203441
1777674600	21.385	-0.07	-0.30	21.38	21.4388	21.365	278814
1777588200	21.45	0.03	0.14	21.46	21.47	21.435	2878879
1777501800	21.42	-0.09	-0.42	21.47	21.47	21.4001	197989
1777415400	21.51	-0.03	-0.13	21.49	21.51	21.4792	135103
1777329000	21.537	-0.02	-0.08	21.54	21.55	21.5096	150799
1777069800	21.555	0.04	0.16	21.5	21.56	21.495	128702
1776983400	21.52	-0.04	-0.16	21.55	21.57	21.489	194872
1776897000	21.555	0.04	0.21	21.58	21.58	21.545	204926
1776810600	21.51	-0.08	-0.37	21.57	21.5899	21.5	153103
1776724200	21.59	-0.02	-0.09	21.61	21.615	21.57	315989
1776465000	21.61	0.09	0.42	21.6	21.63	21.59	317480
1776378600	21.52	-0.03	-0.14	21.58	21.615	21.51	178382
1776292200	21.55	-0.04	-0.19	21.56	21.58	21.54	287931
1776205800	21.59	0.05	0.26	21.51	21.59	21.51	300161
1776119400	21.535	0.04	0.16	21.49	21.535	21.48	265078
1775860200	21.5	-0.02	-0.09	21.52	21.5268	21.48	557192
1775773800	21.52	0	0.00	21.5	21.58	21.47	438336
1775687400	21.52	0.05	0.23	21.57	21.57	21.4901	191165
1775601000	21.47	0.02	0.12	21.45	21.475	21.38	260637
1775514600	21.445	-0.04	-0.16	21.42	21.465	21.42	287024
1775169000	21.48	0.06	0.28	21.4	21.485	21.4	1155301
1775082600	21.42	-0.07	-0.33	21.41	21.46	21.41	1371532
1774996200	21.49	0.03	0.14	21.49	21.5291	21.46	2208601
1774909800	21.46	0.12	0.56	21.43	21.475	21.4201	304536
1774650600	21.34	0.01	0.05	21.28	21.36	21.28	318319
1774564200	21.33	-0.14	-0.65	21.41	21.4291	21.33	343923
1774477800	21.47	0.1	0.47	21.46	21.4799	21.4316	611901
1774391400	21.37	-0.06	-0.28	21.36	21.425	21.34	958750
1774305000	21.43	0.07	0.30	21.41	21.47	21.39	248756
1774045800	21.365	-0.18	-0.81	21.46	21.4699	21.3601	316628
1773959400	21.54	0.03	0.14	21.46	21.5558	21.46	208727
1773873000	21.51	-0.09	-0.42	21.57	21.59	21.51	547205
1773786600	21.6	0.04	0.19	21.58	21.616	21.58	993984
1773700200	21.56	0.08	0.37	21.56	21.565	21.525	767316
1773441000	21.48	0	0.00	21.51	21.54	21.46	508516
1773354600	21.48	-0.1	-0.46	21.54	21.555	21.48	267682
1773268200	21.58	-0.1	-0.44	21.63	21.69	21.57	279201