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	-0.6774	-1.47292889759	45.99	46	44.935	28945	45.51678362	SP
4	0.0826	0.182622153438	45.23	47.5	43.33	26654	45.39837372	SP
12	3.4926	8.35150645624	41.82	47.5	41.465	25118	44.11466732	SP
26	7.3426	19.3378983408	37.97	47.5	37.7092	33152	41.88387777	SP
52	13.3226	41.6461394186	31.99	47.5	31.64	26523	39.95049224	SP
156	14.2426	45.8403604763	31.07	47.5	25	38152	32.66994015	SP
260	14.3826	46.5004849661	30.93	47.5	24	28986	32.06435535	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	45.3126	-0.42	-0.93	45.64	45.865	44.96	37855
1782945000	45.7364	0.11	0.23	45.78	45.9492	45.7199	23644
1782858600	45.63	0.21	0.46	45.41	45.71	45.37	22763
1782772200	45.422	0.16	0.36	45.33	45.43	44.935	52141
1782513000	45.26	-0.45	-0.99	45.16	45.49	45.05	26322
1782426600	45.7148	0.31	0.69	45.99	46	45.575	19854
1782340200	45.4	0.09	0.20	45.29	45.57	45.11	24087
1782253800	45.31	-1.89	-4.00	45.16	45.595	45.11	38977
1782167400	47.2	0.34	0.73	47.2	47.5	47.0537	34031
1781821800	46.86	0.87	1.89	46.74	46.89	46.505	23668
1781735400	45.99	0.28	0.61	46.18	46.41	45.972	19126
1781649000	45.71	0.02	0.04	45.87	45.9685	45.7	20350
1781562600	45.69	0.92	2.05	45.61	45.69	45.33	60733
1781303400	44.77	0.36	0.82	44.69	44.86	44.4208	16168
1781217000	44.407	0.97	2.23	43.7	44.48	43.5301	14044
1781130600	43.44	-0.72	-1.63	43.6	43.9239	43.33	16930
1781044200	44.1576	-0.3	-0.68	44.62	44.7899	43.7	16762
1780957800	44.46	0.5	1.14	44.39	44.5	44.37	16757
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