Franklin FTSE United Kingdom ETF【FLGB】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	-0.1402	-0.395821569735	35.42	36.23	35.19	120678	35.83329162	SP
4	-0.4702	-1.31524475524	35.75	36.375	34.99	63694	35.75219361	SP
12	1.3698	4.03951636685	33.91	37.0104	33.5809	110626	35.75525187	SP
26	1.5198	4.50177725118	33.76	37.37	33.28	183870	35.22048504	SP
52	4.5198	14.6937581274	30.76	37.37	29.7631	169243	33.73655738	SP
156	10.6798	43.4138211382	24.6	37.37	22.69	156870	28.73622621	SP
260	10.4598	42.1426269138	24.82	37.37	18.98	180436	26.27572669	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	35.2798	-0.32	-0.90	35.41	35.41	35.23	36934
1781735400	35.6	-0.44	-1.22	36.07	36.1499	35.52	77679
1781649000	36.04	0.22	0.61	36.15	36.23	36.03	43666
1781562600	35.82	-0.26	-0.72	36.1	36.1	35.77	395406
1781303400	36.08	0.22	0.62	35.83	36.14	35.83	55285
1781217000	35.856	0.82	2.33	35.42	35.89	35.19	31356
1781130600	35.04	-0.37	-1.04	35.18	35.32	34.99	77276
1781044200	35.41	-0.04	-0.12	35.6	35.6	35	25526
1780957800	35.4533	0.04	0.11	35.58	35.64	35.4	49935
1780698600	35.4145	-0.4	-1.10	35.83	35.83	35.31	43328
1780612200	35.81	0.39	1.10	35.65	35.82	35.62	30384
1780525800	35.42	-0.44	-1.23	35.65	35.6912	35.42	33286
1780439400	35.86	0.25	0.70	35.68	35.87	35.65	87621
1780353000	35.61	-0.23	-0.64	35.58	35.74	35.43	48580
1780093800	35.84	-0.01	-0.03	35.98	36.155	35.81	45053
1780007400	35.85	-0.29	-0.80	35.85	36.0099	35.72	41484
1779921000	36.14	-0.04	-0.11	36.14	36.25	36.0501	40934
1779834600	36.18	0.23	0.64	36.37	36.375	36.0701	31475
1779489000	35.95	-0.18	-0.50	36.09	36.09	35.92	32266
1779402600	36.13	0.15	0.42	35.75	36.25	35.73	19641
1779316200	35.98	0.59	1.67	35.56	36.01	35.53	43665
1779229800	35.39	-0.23	-0.65	35.51	35.5594	35.36	20185
1779143400	35.6198	0.78	2.24	35.27	35.62	35.2696	34489
1778884200	34.84	-0.8	-2.24	34.97	34.97	34.71	54371
1778797800	35.64	-0.14	-0.38	35.88	35.88	35.615	103040
1778711400	35.775	0.15	0.42	35.41	35.79	35.41	43354
1778625000	35.6266	-0.02	-0.07	35.33	35.63	35.33	22018
1778538600	35.65	-0.07	-0.20	35.72	35.8548	35.5901	224031
1778279400	35.7208	0.34	0.96	35.78	35.785	35.6	199391
1778193000	35.38	-0.9	-2.48	36.1	36.1	35.36	59870
1778106600	36.28	0.72	2.02	36.3	36.4	36.18	796506
1778020200	35.56	0.01	0.03	35.53	35.59	35.27	155852
1777933800	35.55	-0.47	-1.30	35.83	35.83	35.4	1425609
1777674600	36.02	-0.03	-0.08	36.03	36.2299	35.98	31740
1777588200	36.05	0.92	2.62	35.71	36.1	35.71	629496
1777501800	35.13	-0.5	-1.41	35.29	35.29	34.9801	66094
1777415400	35.6315	-0.07	-0.19	35.62	35.75	35.52	26538
1777329000	35.7	-0.22	-0.61	35.86	35.9399	35.68	24078
1777069800	35.9173	0.11	0.30	35.92	35.97	35.81	29437
1776983400	35.81	-0.32	-0.89	35.97	36.159	35.63	27306
1776897000	36.13	0.21	0.58	36.18	36.23	36.0383	47955
1776810600	35.92	-0.71	-1.94	36.46	36.4689	35.92	41444
1776724200	36.63	-0.28	-0.76	36.64	36.77	36.53	29277
1776465000	36.91	0.34	0.93	36.81	37.0104	36.73	40639
1776378600	36.57	0.07	0.19	36.86	36.86	36.44	86785
1776292200	36.5	-0.26	-0.71	36.72	36.72	36.4901	83851
1776205800	36.76	0.14	0.38	36.67	36.83	36.6469	52345
1776119400	36.62	0.2	0.55	36.3	36.63	36.17	28593
1775860200	36.42	0.02	0.05	36.54	36.5899	36.311	25837
1775773800	36.4	-0.09	-0.25	36.3	36.54	36.1304	59591
1775687400	36.49	1.23	3.49	36.48	36.59	36.235	66599
1775601000	35.26	-0.24	-0.68	35.19	35.33	34.9213	137989
1775514600	35.5	0.3	0.85	35.28	35.5	35.26	65908
1775169000	35.2	-0.12	-0.34	34.64	35.34	34.64	119166
1775082600	35.32	0.56	1.61	35.13	35.4099	34.99	107495
1774996200	34.76	0.91	2.69	34.56	34.76	34.21	51207
1774909800	33.85	0.16	0.47	33.94	34.22	33.7801	39119
1774650600	33.69	-0.04	-0.12	33.79	33.9307	33.5809	55980
1774564200	33.73	-0.7	-2.03	33.91	34.19	33.71	49303
1774477800	34.43	0.53	1.56	34.42	34.54	34.23	61230
1774391400	33.9	-0.09	-0.26	33.5	34.09	33.5	145287
1774305000	33.99	0.58	1.74	33.88	34.355	33.77	46219
1774045800	33.409999	-1.02	-2.96	34.32	34.33	33.295	93262
1773959400	34.43	-0.19	-0.55	34	34.59	33.92	224398