Franklin FTSE Japan ETF【FLJP】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	-1.25	-3.14228255405	39.78	40.22	38.53	1092705	39.90463611	SP
4	-0.89	-2.25773718924	39.42	40.22	38.34	901783	39.58554266	SP
12	2.39	6.61317100166	36.14	40.22	34.63	1341586	37.56117264	SP
26	2.64	7.35580941767	35.89	40.22	34.23	1210462	37.40192995	SP
52	6.96	22.0462464365	31.57	40.22	30.54	832348	36.2867354	SP
156	11.2	40.9806073911	27.33	40.22	25.1014	745567	31.53279942	SP
260	7.63	24.6925566343	30.9	40.22	21.17	545463	30.49994312	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
1780698600	38.86	-1.3	-3.24	39.78	39.78	38.7914	2036214
1780612200	40.16	0.12	0.30	40.09	40.175	39.91	783718
1780525800	40.04	0.13	0.33	40.13	40.22	40.01	1120518
1780439400	39.91	0.24	0.60	39.54	39.925	39.54	1468492
1780353000	39.67	-0.12	-0.30	39.61	39.865	39.4502	1000060
1780093800	39.79	0.08	0.20	39.78	39.985	39.66	1090735
1780007400	39.71	0.15	0.38	39.35	39.81	39.33	553506
1779921000	39.56	-0.21	-0.53	39.54	39.6	39.42	1817835
1779834600	39.77	0.53	1.35	39.8	39.9115	39.7	1070430
1779489000	39.24	0.14	0.36	39.16	39.41	39.09	921567
1779402600	39.1	0.06	0.15	38.57	39.21	38.54	476870
1779316200	39.04	0.34	0.88	38.42	39.05	38.34	731877
1779229800	38.7	-0.27	-0.69	38.59	38.9301	38.48	469172
1779143400	38.97	-0.08	-0.20	39.03	39.13	38.71	498332
1778884200	39.05	-0.45	-1.14	39.09	39.19	38.96	695277
1778797800	39.5	-0.36	-0.90	39.54	39.61	39.47	855602
1778711400	39.86	0.4	1.01	39.69	39.925	39.64	1450206
1778625000	39.46	-0.04	-0.10	39.49	39.53	39.16	368530
1778538600	39.5	0.05	0.13	39.42	39.62	39.4001	813783
1778279400	39.45	0.55	1.41	39.42	39.51	39.265	947376
1778193000	38.9	-0.2	-0.51	39.23	39.3008	38.84	1145199
1778106600	39.1	1	2.62	39	39.2	38.93	1557332
1778020200	38.1	0.47	1.25	37.81	38.115	37.77	2245161
1777933800	37.63	-0.13	-0.34	37.83	37.98	37.5	1066142
1777674600	37.76	-0.32	-0.84	37.72	37.9801	37.66	904228
1777588200	38.08	0.97	2.61	37.79	38.16	37.605	878728
1777501800	37.11	-0.37	-0.99	37.26	37.295	36.94	2927541
1777415400	37.48	0.05	0.13	37.58	37.65	37.37	1677175
1777329000	37.43	0.14	0.38	37.55	37.7	37.395	1317688
1777069800	37.29	0.08	0.21	37.17	37.37	37.03	422442
1776983400	37.21	-0.31	-0.83	37.42	37.5	36.8	623820
1776897000	37.52	0.27	0.72	37.48	37.52	37.36	762127
1776810600	37.25	-0.94	-2.46	37.76	37.83	37.2	1530805
1776724200	38.19	-0.38	-0.99	38.17	38.265	37.96	382348
1776465000	38.57	0.31	0.81	38.48	38.96	38.46	984053
1776378600	38.26	0.11	0.29	38.34	38.36	38.125	947339
1776292200	38.15	-0.13	-0.34	38.02	38.165	37.98	1000831
1776205800	38.28	0.42	1.11	37.96	38.36	37.96	472395
1776119400	37.86	0.04	0.11	37.24	37.885	37.17	773531
1775860200	37.82	-0.01	-0.03	37.79	37.9	37.64	491695
1775773800	37.83	-0.52	-1.36	37.5	38.055	37.325	3300161
1775687400	38.35	1.69	4.61	38.46	38.57	38.1	6819833
1775601000	36.66	-0.05	-0.14	36.39	36.67	35.97	888601
1775514600	36.71	0.17	0.47	36.46	36.795	36.46	469758
1775169000	36.54	-0.49	-1.32	35.98	36.77	35.9	1110226
1775082600	37.03	0.85	2.35	37.07	37.376447	36.94	1304362
1774996200	36.18	1.24	3.55	35.29	36.195	35.22	9343222
1774909800	34.94	0.02	0.06	35.4	35.455	34.875	1325710
1774650600	34.92	-0.51	-1.44	35.34	35.39	34.825	4564110
1774564200	35.43	-0.86	-2.37	35.85	36.1	35.41	481220
1774477800	36.29	0.59	1.65	36.37	36.51	36.13	615025
1774391400	35.7	-0.04	-0.11	35.46	35.94	35.44	616690
1774305000	35.74	1	2.88	35.73	36.205	35.435	837227
1774045800	34.74	-1.22	-3.39	35.87	35.9	34.63	899705
1773959400	35.96	-0.06	-0.17	35.21	36.14	35.2001	1652746
1773873000	36.02	-0.39	-1.07	36.33	36.45	35.98	1436590
1773786600	36.41	0.01	0.03	36.51	36.645	36.33	787792
1773700200	36.4	0.73	2.05	36.19	36.505	36.17	935719
1773441000	35.67	-0.36	-1.00	36.14	36.265	35.62	1164490
1773354600	36.03	-0.65	-1.77	36.29	36.3201	35.865	634280
1773268200	36.68	-0.32	-0.86	36.52	36.9	36.375	911140
1773181800	37	0.35	0.95	37.02	37.69	36.75	1279876
1773095400	36.65	0.31	0.85	35.9	36.755	35.52	1640029
1772839800	36.34	-0.45	-1.22	36.2	36.52	36.09	774352