Franklin FTSE Japan Hedged ETF【FLJH】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	-0.83	-1.85309220808	44.79	45.7399	43.96	31893	44.97424495	SP
4	0.55	1.266989173	43.41	45.7399	43.025	30039	44.30359295	SP
12	3.67	9.10896003971	40.29	45.7399	38.66	24731	42.5121821	SP
26	4.6	11.6869918699	39.36	45.7399	37.225	33691	41.02007889	SP
52	12.22	38.5003150599	31.74	45.7399	31.21	25756	39.18670282	SP
156	13.99	46.6800133467	29.97	45.7399	25	43879	32.15110032	SP
260	12.93	41.6693522398	31.03	45.7399	24	28593	31.8850875	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
1780698600	43.96	-1.4	-3.09	45.02	45.02	43.9	34957
1780612200	45.36	0.04	0.09	45.23	45.42	45.135	25111
1780525800	45.32	0.32	0.71	45.46	45.7399	45.11	29756
1780439400	45	0.3	0.67	44.56	45	44.56	21586
1780353000	44.7	-0.06	-0.13	44.7	44.755	44.38	45760
1780093800	44.76	0.05	0.11	44.79	44.9965	44.575	37254
1780007400	44.71	0.12	0.27	44.31	44.74	44.26	18172
1779921000	44.59	-0.23	-0.51	44.52	44.59	44.39	25296
1779834600	44.82	0.7	1.59	44.78	44.885	44.6344	51870
1779489000	44.12	0.27	0.62	43.95	44.19	43.9	10622
1779402600	43.846	0.13	0.29	43.35	43.94	43.35	16101
1779316200	43.72	0.24	0.55	43.23	43.73	43.025	23222
1779229800	43.48	-0.24	-0.55	43.33	43.59	43.28	16617
1779143400	43.72	-0.04	-0.09	43.68	43.75	43.4599	14396
1778884200	43.76	-0.38	-0.86	43.75	43.84	43.63	20609
1778797800	44.14	-0.26	-0.59	44.09	44.28	43.955	27000
1778711400	44.4	0.54	1.23	44.16	44.41	44.1005	27726
1778625000	43.8596	0.11	0.25	43.86	43.89	43.565	12859
1778538600	43.7499	0.19	0.43	43.66	43.82	43.61	128201
1778279400	43.5629	0.42	0.98	43.41	43.59	43.3212	18585
1778193000	43.14	-0.04	-0.09	43.31	43.31	42.98	24867
1778106600	43.18	0.81	1.91	42.97	43.18	42.89	11752
1778020200	42.37	0.63	1.52	42.17	42.4179	42.04	20340
1777933800	41.7355	-0.08	-0.20	41.88	42.1098	41.67	19542
1777674600	41.82	-0.3	-0.70	41.69	41.91	41.6	21889
1777588200	42.1151	0.26	0.61	41.72	42.14	41.58	14326
1777501800	41.86	-0.26	-0.62	41.98	41.99	41.81	12321
1777415400	42.1203	0.08	0.19	42.14	42.245	42.05	18224
1777329000	42.0407	0.24	0.58	42.05	42.235	41.94	21498
1777069800	41.7965	0.03	0.08	41.74	41.89	41.57	24773
1776983400	41.7616	-0.29	-0.68	41.99	42.03	41.465	25370
1776897000	42.0483	0.21	0.50	41.94	42.05	41.89	7231
1776810600	41.84	-0.84	-1.97	42.23	42.3	41.75	22183
1776724200	42.68	-0.41	-0.95	42.68	42.68	42.4901	13106
1776465000	43.09	0.27	0.63	42.88	43.18	42.8401	25809
1776378600	42.8199	0.08	0.19	42.89	42.89	42.67	11652
1776292200	42.74	-0.07	-0.15	42.56	42.74	42.4701	32386
1776205800	42.806	0.56	1.32	42.36	42.88	42.36	16426
1776119400	42.25	0.06	0.14	41.78	42.38	41.765	17088
1775860200	42.19	-0.15	-0.35	42.21	42.35	42.1	20299
1775773800	42.34	-0.44	-1.03	41.82	42.44	41.7077	23701
1775687400	42.78	1.65	4.01	42.69	42.81	42.37	44309
1775601000	41.13	-0.05	-0.12	40.86	41.13	40.3774	18033
1775514600	41.18	0.31	0.76	40.88	41.23	40.87	39530
1775169000	40.87	-0.3	-0.73	40.38	41.11	40.19	48501
1775082600	41.17	1.09	2.72	41.23	41.6	41.17	27558
1774996200	40.08	0.85	2.17	39.48	40.16	39.35	11473
1774909800	39.23	0.08	0.20	39.6	39.635248	39.06	18808
1774650600	39.15	-0.58	-1.46	39.58	39.58	39.15	18426
1774564200	39.7297	-0.8	-1.97	40.15	40.35	39.7297	8028
1774477800	40.5282	0.79	2.00	40.44	40.6272	40.4	8466
1774391400	39.734	-0.04	-0.09	39.54	39.94	39.49	18576
1774305000	39.77	1.11	2.87	39.61	39.99	39.5	31155
1774045800	38.66	-0.99	-2.50	39.87	39.87	38.66	22821
1773959400	39.65	-0.68	-1.69	39.24	39.8138	39.181	29109
1773873000	40.3313	-0.14	-0.34	40.55	40.67	40.3199	14816
1773786600	40.47	-0.01	-0.02	40.59	40.73	40.44	24899
1773700200	40.48	0.58	1.46	40.32	40.56	40.29	24530
1773441000	39.8985	-0.33	-0.82	40.29	40.385	39.86	50299
1773354600	40.2273	-0.61	-1.50	40.38	40.406	40	31272
1773268200	40.84	-0.16	-0.39	40.54	40.84	40.45	37751
1773181800	41	0.68	1.69	40.78	41.4851	40.54	56753
1773095400	40.32	0.24	0.61	39.69	40.45	39.36	67814
1772839800	40.076	-0.46	-1.14	39.99	40.24	39.81	34028