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	-0.18	-0.503496503497	35.75	35.775	35.27	295244	35.57925743	SP
4	1.22	3.55167394469	34.35	36	33.59	1220743	35.56765348	SP
12	0.06	0.168966488313	35.51	36.88	33.59	631727	35.36639473	SP
26	-3.28	-8.44272844273	38.85	39	32.2	953099	36.00016795	SP
52	-4.33	-10.8521303258	39.9	39.995	32.2	676528	36.75232473	SP
156	4.59	14.8160103292	30.98	42.4881	30.41	416955	37.0957909	SP
260	5.96	20.128335022	29.61	42.4881	26.82	259043	36.8176366	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
1782858600	35.57	0.17	0.48	35.42	35.585	35.405	272173
1782772200	35.4	-0.26	-0.73	35.35	35.455	35.27	300494
1782513000	35.66	0.09	0.27	35.55	35.715	35.52	116500
1782426600	35.565	-0.13	-0.35	35.68	35.695	35.535	321451
1782340200	35.69	0.33	0.93	35.75	35.775	35.595	465602
1782253800	35.36	-0.59	-1.64	35.3	35.47	35.27	1321871
1782167400	35.95	0.48	1.35	35.58	36	35.58	15456666
1781821800	35.47	0.35	1.00	35.63	35.66	35.455	207685
1781735400	35.12	-0.24	-0.68	35.51	35.6	35.05	399416
1781649000	35.36	0.08	0.23	35.39	35.44	35.31	293048
1781562600	35.28	0.66	1.91	35.31	35.375	35.265	343791
1781303400	34.62	0.38	1.11	34.66	34.7599	34.54	530204
1781217000	34.24	0.3	0.88	33.69	34.24	33.59	593211
1781130600	33.94	-0.17	-0.50	34.16	34.325	33.93	680562
1781044200	34.11	0.22	0.65	34.3	34.41	33.87	417689
1780957800	33.89	-0.08	-0.24	33.98	34.06	33.865	376008
1780698600	33.97	-0.48	-1.39	34.45	34.47	33.855	480992
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	385826
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