Franklin US Treasury Bond ETF【FLGV】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	-0.11	-0.544015825915	20.22	20.3021	20.11	49630	20.16782706	SP
4	-0.14	-0.691358024691	20.25	20.31	20.02	166386	20.24678582	SP
12	-0.42	-2.04578665368	20.53	20.5398	20.02	131552	20.32928258	SP
26	-0.47	-2.28377065112	20.58	20.85	20.02	147479	20.52617117	SP
52	-0.08	-0.396235760277	20.19	21.3	19.96	123073	20.5257714	SP
156	-0.69	-3.31730769231	20.8	22.38	19.44	127038	20.49293495	SP
260	-4.03	-16.6942833471	24.14	26.41	19.44	106025	20.8880636	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
1780957800	20.11	-0.03	-0.12	20.21	20.3021	20.11	25281
1780698600	20.135	-0.07	-0.35	20.14	20.155	20.13	90618
1780612200	20.205	0.02	0.10	20.22	20.225	20.2	30600
1780525800	20.185	-0.03	-0.17	20.23	20.23	20.165	55958
1780439400	20.219	0.02	0.09	20.22	20.23	20.205	45692
1780353000	20.2	-0.09	-0.42	20.22	20.22	20.15	30589
1780093800	20.2851	0.01	0.05	20.28	20.31	20.2799	2142298
1780007400	20.275	0.02	0.12	20.25	20.2801	20.24	47470
1779921000	20.25	0.02	0.11	20.22	20.255	20.22	60154
1779834600	20.2284	0.06	0.29	20.22	20.235	20.205	29730
1779489000	20.17	0.01	0.05	20.16	20.17	20.125	32511
1779402600	20.16	0.02	0.12	20.1	20.16	20.0714	75017
1779316200	20.135	0.1	0.50	20.04	20.145	20.04	28392
1779229800	20.035	-0.07	-0.32	20.03	20.055	20.02	20651
1779143400	20.1	0	0.00	20.13	20.135	20.075	34169
1778884200	20.1	-0.13	-0.64	20.14	20.14	20.0915	255072
1778797800	20.23	0	0.02	20.25	20.2699	20.22	78411
1778711400	20.225	0	0.00	20.23	20.235	20.1989	38297
1778625000	20.225	-0.06	-0.30	20.25	20.25	20.22	40420
1778538600	20.285	-0.05	-0.25	20.32	20.32	20.28	46630
1778279400	20.335	0.05	0.25	20.35	20.355	20.3201	38291
1778193000	20.285	-0.05	-0.25	20.36	20.36	20.28	65215
1778106600	20.335	0.07	0.37	20.36	20.36	20.315	23455
1778020200	20.26	0.03	0.14	20.23	20.27	20.23	33033
1777933800	20.2309	-0.06	-0.32	20.27	20.27	20.205	58918
1777674600	20.295	-0.05	-0.25	20.33	20.3399	20.285	54153
1777588200	20.345	0.02	0.07	20.32	20.36	20.32	856975
1777501800	20.33	-0.07	-0.32	20.36	20.36	20.3134	30994
1777415400	20.395	-0.02	-0.10	20.37	20.4	20.37	53496
1777329000	20.415	-0.03	-0.15	20.44	20.44	20.4087	52041
1777069800	20.445	0.03	0.15	20.41	20.45	20.41	20082
1776983400	20.415	-0.02	-0.10	20.45	20.45	20.39	19547
1776897000	20.435	0.02	0.10	20.455	20.4599	20.4299	34537
1776810600	20.415	-0.07	-0.32	20.44	20.47	20.415	143255
1776724200	20.48	-0.01	-0.02	20.47	20.49	20.4599	73680
1776465000	20.485	0.08	0.39	20.47	20.5091	20.47	30150
1776378600	20.405	-0.04	-0.17	20.45	20.45	20.395	49865
1776292200	20.44	-0.03	-0.12	20.44	20.45	20.425	31363
1776205800	20.465	0.04	0.22	20.4	20.47	20.4	50647
1776119400	20.42	0.03	0.15	20.4	20.42	20.378	45603
1775860200	20.39	-0.02	-0.10	20.42	20.42	20.375	65019
1775773800	20.41	0	0.02	20.38	20.445	20.375	62614
1775687400	20.405	0.03	0.15	20.47	20.47	20.4019	23554
1775601000	20.375	0.02	0.07	20.36	20.38	20.305	40325
1775514600	20.36	-0.03	-0.12	20.36	20.37	20.335	38073
1775169000	20.385	0.06	0.27	20.35	20.39	20.345	125911
1775082600	20.33	-0.1	-0.49	20.33	20.38	20.33	257956
1774996200	20.43	0.02	0.12	20.44	20.46	20.41	1357596
1774909800	20.405	0.1	0.49	20.39	20.4293	20.385	80901
1774650600	20.305	0	0.02	20.27	20.3299	20.265	123456
1774564200	20.3	-0.11	-0.54	20.36	20.3691	20.292	39634
1774477800	20.41	0.09	0.42	20.38	20.41	20.37	64314
1774391400	20.325	-0.06	-0.29	20.32	20.355	20.29	51900
1774305000	20.385	0.06	0.30	20.33	20.41	20.33	69176
1774045800	20.325	-0.15	-0.71	20.38	20.395	20.31	54889
1773959400	20.47	0.02	0.07	20.43	20.49	20.43	52161
1773873000	20.4547	-0.07	-0.34	20.49	20.5188	20.454	70621
1773786600	20.525	0.02	0.12	20.53	20.5398	20.5115	78682
1773700200	20.5	0.07	0.32	20.48	20.5099	20.4738	72634
1773441000	20.435	-0.02	-0.10	20.48	20.48	20.4218	279952
1773354600	20.455	-0.06	-0.27	20.48	20.49	20.43	54341
1773268200	20.51	-0.07	-0.34	20.55	20.55	20.49	36367
1773181800	20.58	-0.06	-0.29	20.63	20.63	20.57	48155
1773095400	20.64	0.05	0.27	20.56	20.645	20.56	95616