Franklin FTSE India ETF【FLIN】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	-0.63	-1.79589509692	35.08	35.12	33.99	480717	34.47431844	SP
4	-1.29	-3.60940123111	35.74	35.755	33.8115	392806	34.49346664	SP
12	-0.01	-0.0290191526407	34.46	36.88	32.2	569117	34.19937373	SP
26	-4.2	-10.8667529107	38.65	39	32.2	877177	36.3736178	SP
52	-4.43	-11.3940329218	38.88	40.085	32.2	615222	37.04370415	SP
156	4.84	16.3458291118	29.61	42.4881	29.5381	388630	37.16150114	SP
260	4.1	13.5090609555	30.35	42.4881	26.82	240883	36.90593051	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
1780612200	34.45	0.46	1.35	34.49	34.515	34.395	185391
1780525800	33.99	-0.52	-1.51	34.35	34.4	33.99	431368
1780439400	34.51	0	0.00	34.52	34.7	34.445	1007893
1780353000	34.51	-0.42	-1.20	34.37	34.59	34.31	422572
1780093800	34.93	0.02	0.06	35.08	35.12	34.89	356360
1780007400	34.91	0.09	0.26	34.51	34.935	34.48	177594
1779921000	34.82	0.03	0.09	34.92	35.07	34.79	147726
1779834600	34.79	0.12	0.35	34.91	35.02	34.79	201164
1779489000	34.67	0.26	0.76	34.8	34.85	34.62	182057
1779402600	34.41	0.04	0.12	34.06	34.53	34.015	308382
1779316200	34.37	0.48	1.42	34.03	34.525	33.87	474833
1779229800	33.89	-0.38	-1.11	33.9	34.045	33.8115	383392
1779143400	34.27	-0.16	-0.46	34.4	34.4301	34.06	280409
1778884200	34.43	-0.33	-0.95	34.46	34.53	34.345	841759
1778797800	34.76	0.29	0.84	34.57	34.8099	34.555	444776
1778711400	34.47	0.4	1.17	34.19	34.5	34.11	492915
1778625000	34.07	-0.65	-1.87	34.18	34.18	33.915	473661
1778538600	34.72	-0.95	-2.66	34.97	35.075	34.705	430070
1778279400	35.67	-0.02	-0.06	35.74	35.755	35.575	220998
1778193000	35.69	-0.18	-0.50	36.11	36.15	35.65	210288
1778106600	35.87	0.63	1.79	35.72	35.94	35.6301	317693
1778020200	35.24	0.35	1.00	35.09	35.29	35.09	156013
1777933800	34.89	-0.33	-0.94	35	35.1498	34.76	389387
1777674600	35.22	-0.15	-0.42	35.26	35.4251	35.2101	134023
1777588200	35.37	0.27	0.77	35.15	35.42	35.07	169550
1777501800	35.1	-0.12	-0.34	35.15	35.21	35.01	114240
1777415400	35.22	-0.08	-0.23	35.03	35.23	34.9701	245197
1777329000	35.3	-0.06	-0.17	35.36	35.44	35.275	202062
1777069800	35.36	0.06	0.17	35.26	35.4	35.13	296876
1776983400	35.3	-0.39	-1.09	35.48	35.6	35.1	327378
1776897000	35.69	0.11	0.31	35.69	35.82	35.59	324672
1776810600	35.58	-0.45	-1.25	35.98	36.0455	35.54	258305
1776724200	36.03	-0.6	-1.64	35.99	36.145	35.91	218305
1776465000	36.63	0.94	2.63	36.52	36.88	36.47	805734
1776378600	35.69	0.1	0.28	35.47	35.72	35.44	250127
1776292200	35.59	0.06	0.17	35.51	35.63	35.41	330608
1776205800	35.53	0.25	0.71	35.49	35.65	35.49	243076
1776119400	35.28	0.06	0.17	34.83	35.28	34.83	359721
1775860200	35.22	0.22	0.63	35.34	35.42	35.145	176339
1775773800	35	-0.16	-0.46	35	35.27	34.88	364151
1775687400	35.16	1.38	4.09	35.51	35.59	34.975	709278
1775601000	33.78	0.1	0.30	33.75	33.805	33.515	277189
1775514600	33.68	0.44	1.32	33.56	33.76	33.53	633391
1775169000	33.24	0.03	0.09	33	33.4	32.95	612276
1775082600	33.21	-0.01	-0.03	32.97	33.38	32.97	887836
1774996200	33.22	0.88	2.72	32.549999	33.24	32.534999	776799
1774909800	32.34	-0.31	-0.95	32.39	32.52	32.2	753768
1774650600	32.65	-0.6	-1.80	32.82	32.869999	32.58	814206
1774564200	33.25	-0.55	-1.63	33.509999	33.72	33.205	948610
1774477800	33.8	0.89	2.70	33.82	33.89	33.67	1279999
1774391400	32.909999	-1.06	-3.12	33.03	33.2	32.83	975884
1774305000	33.97	0.73	2.20	33.92	34.395	33.8	4549203
1774045800	33.24	-0.67	-1.98	33.82	33.82	33.205	2298456
1773959400	33.91	-0.09	-0.26	33.7	34.005	33.6	364764
1773873000	34	-0.54	-1.56	34.33	34.46	33.98	565511
1773786600	34.54	-0.08	-0.23	34.66	34.72	34.51	416768
1773700200	34.62	0.39	1.14	34.56	34.69	34.47	723479
1773441000	34.23	-0.4	-1.16	34.46	34.59	34.17	2051466
1773354600	34.63	-0.49	-1.40	34.95	34.96	34.565	1238394
1773268200	35.12	-0.48	-1.35	35.27	35.39	35.085	1039501
1773181800	35.6	0.04	0.11	35.66	35.97	35.525	1342040
1773095400	35.56	-0.07	-0.20	35.16	35.72	34.95	8591518
1772839800	35.63	-0.27	-0.75	35.69	35.76	35.52	498507
1772753400	35.9	0.03	0.08	35.99	36.05	35.47	546354