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	-3.52	-5.40872771973	65.08	68.72	61.42	842098	65.40301614	SP
4	-7.46	-10.8084613156	69.02	72.49	56.22	972808	64.24584505	SP
12	16.15	35.5648535565	45.41	72.49	43.73	778034	59.22378524	SP
26	28.55	86.4889427446	33.01	72.49	33.01	607737	52.42336164	SP
52	37.08	151.470588235	24.48	72.49	23.837	339083	49.61519157	SP
156	39.46	178.552036199	22.1	72.49	16.5384	165959	40.52387449	SP
260	28.49	86.1505896583	33.07	72.49	16.5384	119159	37.38850169	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	66.08	1.74	2.70	64.64	66.15	64.459999	637811
1782772200	64.34	-0.08	-0.12	63.9	64.43	61.63	797334
1782513000	64.42	-2.65	-3.95	63.43	65.739999	63.295	846779
1782426600	67.069999	2.6	4.03	68.34	68.72	65.194	1172353
1782340200	64.47	1.26	1.99	65.08	65.31	62.8	756423
1782253800	63.21	-9.04	-12.51	63.77	65.8775	63.03	1523609
1782167400	72.25	0.56	0.78	71.76	72.49	71.41	752113
1781821800	71.69	4.94	7.40	70.16	72.3	70.16	1038490
1781735400	66.75	0.43	0.65	68.37	69.2	66.5	1364192
1781649000	66.319999	-1.71	-2.51	67.89	68.9	66.03	1942911
1781562600	68.03	4.54	7.15	67	68.12	66.5	493961
1781303400	63.49	-0.44	-0.69	62.61	64.28	61.895	494340
1781217000	63.93	6.55	11.42	59.63	64.05	59.33	1165066
1781130600	57.38	-1.98	-3.34	58.76	60.8	57.1	1357869
1781044200	59.36	-0.39	-0.65	62.52	62.5539	56.44	969612
1780957800	59.75	3.53	6.28	60.1	60.71	58.96	1215641
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