Franklin FTSE South Korea ETF【FLKR】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	-11.04	-16.182937555	68.22	70.3099	56.22	645440	64.46408378	SP
4	-4.62	-7.47572815534	61.8	70.3099	54.01	716915	62.51781361	SP
12	14.66	34.4778927563	42.52	70.3099	37.32	636569	52.79089273	SP
26	25.19	78.7433572992	31.99	70.3099	29.69	479485	48.59946737	SP
52	34.52	152.338923213	22.66	70.3099	22.53	278675	45.60971377	SP
156	34.79	155.381866905	22.39	70.3099	16.5384	144108	36.79876702	SP
260	23.87	71.6601621135	33.31	70.3099	16.5384	106085	33.99161523	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	56.22	-9.47	-14.42	60.65	61.2	56.22	1093595
1780612200	65.69	-3.03	-4.41	64.41	66.379999	63.3	386151
1780525800	68.72	-0.55	-0.79	69.02	69.28	67.4101	475307
1780439400	69.27	-0.69	-0.99	68	69.44	67.61	684311
1780353000	69.96	3.69	5.57	68.22	70.3099	67.4789	587835
1780093800	66.269999	-0.42	-0.63	66.48	67.099999	65.959999	611857
1780007400	66.69	2.6	4.06	63.87	66.8387	63.46	1379200
1779921000	64.09	-0.57	-0.88	65.17	65.325	62.85	901380
1779834600	64.66	5.88	10.00	62.83	64.97	62.815	1664687
1779489000	58.78	-1.42	-2.36	60.13	60.18	58.78	628238
1779402600	60.2	2.23	3.85	59.05	60.47	58.7	404047
1779316200	57.97	1.69	3.00	56.03	58	56	342350
1779229800	56.28	-0.79	-1.38	54.37	57.5893	54.01	617366
1779143400	57.07	-0.99	-1.71	59.07	59.18	56.11	427793
1778884200	58.06	-3.53	-5.73	58	58.79	57.29	408949
1778797800	61.59	0.43	0.70	61.23	61.846	60.84	417899
1778711400	61.16	3.46	6.00	60.72	61.2691	59.68	518606
1778625000	57.7	-4.83	-7.72	58.85	59.9	56.24	1118298
1778538600	62.53	1.06	1.72	61.8	62.9199	61.5	953507
1778279400	61.47	4.13	7.20	59.52	61.58	59.485	1166871
1778193000	57.34	-1.7	-2.88	58.86	59.03	57.23	599886
1778106600	59.04	2.57	4.55	58.43	59.14	57.435	539587
1778020200	56.47	3.2	6.01	54.8	57.03	54.74	791630
1777933800	53.27	0.5	0.95	53.79	54.66	52.9001	527344
1777674600	52.77	0.72	1.38	51.98	53.3699	51.98	446205
1777588200	52.05	1.92	3.83	51.32	52.54	50.6	381769
1777501800	50.13	-0.14	-0.28	50.73	50.9	49.73	856906
1777415400	50.27	-0.67	-1.32	50.05	50.61	49.585	221533
1777329000	50.94	0.86	1.72	50.91	51.29	50.62	305675
1777069800	50.08	1.26	2.58	49.74	50.38	49.5	351650
1776983400	48.82	-1.62	-3.21	49.66	50.0699	48.04	322007
1776897000	50.44	2.93	6.17	49.22	50.49	49.07	282760
1776810600	47.51	-1.09	-2.24	49.22	49.3799	47.38	448565
1776724200	48.6	-0.72	-1.46	48.58	48.855	48.1575	771263
1776465000	49.32	1.67	3.50	48.93	50.09	48.62	392791
1776378600	47.65	0.74	1.58	47.6	48.1	47.17	1906751
1776292200	46.91	-0.55	-1.16	46.81	47.0199	46.38	446477
1776205800	47.46	1.79	3.92	46.1	47.5	46.01	246484
1776119400	45.67	0.8	1.78	44.15	45.9	44.04	370073
1775860200	44.87	-0.21	-0.47	44.87	45.1399	44.52	181586
1775773800	45.08	-0.26	-0.57	44.14	45.33	43.73	678186
1775687400	45.34	4.04	9.78	45.41	45.47	44.04	2740311
1775601000	41.3	0.51	1.25	40.89	41.3	39.73	316045
1775514600	40.79	0.92	2.31	40.69	41.02	40.2	235977
1775169000	39.87	-0.96	-2.35	38.1	40.42	37.94	273019
1775082600	40.83	0.96	2.41	40.66	41.62	40.39	634609
1774996200	39.87	2.1	5.56	37.5	40.04	37.32	643775
1774909800	37.77	-1.52	-3.87	39.28	39.3086	37.34	533374
1774650600	39.29	0.41	1.05	39.48	39.87	38.85	456383
1774564200	38.88	-2.53	-6.11	40.39	40.568	38.85	428519
1774477800	41.41	-0.34	-0.81	41.94	42.25	41.16	394086
1774391400	41.75	-1.63	-3.76	41.2	42.32	41.162	716786
1774305000	43.38	2.59	6.35	42.71	43.57	41.95	1299309
1774045800	40.79	-2.88	-6.59	42.87	42.95	40.64	531411
1773959400	43.67	0.81	1.89	41.75	43.8799	41.3001	441144
1773873000	42.86	-0.68	-1.56	43.45	43.85	42.8	321135
1773786600	43.54	0.52	1.21	43.71	44.07	43.18	278165
1773700200	43.02	2.77	6.88	42.52	43.42	42.37	841106
1773441000	40.25	0.25	0.63	41.33	41.85	40.04	376387
1773354600	40	-3.04	-7.06	41.71	41.71	40	564263
1773268200	43.04	0.68	1.61	42.55	43.335	42.24	352323
1773181800	42.36	-0.83	-1.92	42.8	44.59	42.25	691275
1773095400	43.19	2.21	5.39	40	43.23	39.39	1061805