Franklin FTSE Mexico ETF【FLMX】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	-1.7389	-4.51779683035	38.49	38.79	36.74	11181	38.10301215	SP
4	-2.2389	-5.74224160041	38.99	39.49	36.74	15192	38.47790925	SP
12	1.3611	3.84600169539	35.39	39.49	34	16906	37.1803792	SP
26	2.9511	8.73106508876	33.8	40.03	33.5	30955	36.45429557	SP
52	6.9311	23.2431254192	29.82	40.03	28.13	29085	33.77899822	SP
156	6.7711	22.5853902602	29.98	40.03	22.86	32472	29.43787621	SP
260	11.6011	46.1276341948	25.15	40.03	21.9447	21495	29.17684009	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
1780612200	37.94	-0.17	-0.45	38.28	38.285	37.82	27433
1780525800	38.11	-0.46	-1.19	38.27	38.58	38.11	5688
1780439400	38.57	0.55	1.45	38.26	38.79	38.26	6575
1780353000	38.018	-0.24	-0.63	38.17	38.23	37.8496	4888
1780093800	38.26	-0.28	-0.72	38.49	38.49	37.81	11321
1780007400	38.537	-0.4	-1.03	38.94	38.95	38.39	28262
1779921000	38.94	0.36	0.94	38.47	39.0639	38.47	5515
1779834600	38.577	0.57	1.49	38.08	38.63	38	29890
1779489000	38.01	-0.02	-0.05	38.15	38.15	37.85	5769
1779402600	38.03	-0.27	-0.70	38	38.3	37.9	14003
1779316200	38.3	0.35	0.92	38.02	38.38	38.02	5093
1779229800	37.95	-0.18	-0.46	37.71	38.02	37.65	16161
1779143400	38.1269	0.42	1.12	37.94	38.1269	37.66	5625
1778884200	37.7032	-0.81	-2.10	38.1	38.1	37.56	8857
1778797800	38.5117	-0.66	-1.68	39.11	39.49	38.39	49267
1778711400	39.1698	0.2	0.51	39.06	39.38	39.06	12701
1778625000	38.97	-0.19	-0.49	38.92	39.07	38.85	9286
1778538600	39.162	0.16	0.40	38.95	39.45	38.95	23403
1778279400	39.0064	0.16	0.42	38.99	39.28	38.9519	18906
1778193000	38.8424	-0.04	-0.10	38.96	39.2645	38.72	3005
1778106600	38.88	0.97	2.56	38.5	38.88	38.34	6126
1778020200	37.91	0.95	2.56	37.46	38.0456	37.46	4077
1777933800	36.9646	-0.46	-1.23	37.42	37.59	36.9646	13445
1777674600	37.4238	0.11	0.29	37.49	38.02	37.37	14693
1777588200	37.3162	0.48	1.29	37.04	37.3162	36.84	7358
1777501800	36.8408	-0.4	-1.08	37.04	37.18	36.8408	2448
1777415400	37.2433	-0.32	-0.84	37.39	37.39	36.96	9464
1777329000	37.56	-0.59	-1.55	38.31	38.31	37.55	9312
1777069800	38.15	0.38	0.99	37.89	38.35	37.89	11773
1776983400	37.775	-0.33	-0.87	37.9	38.49	37.775	8582
1776897000	38.106	0.09	0.24	38.47	38.52	38.1	9036
1776810600	38.014	-0.8	-2.05	39	39	37.96	9624
1776724200	38.81	0.11	0.27	38.65	38.95	38.375	9440
1776465000	38.704	0.27	0.70	38.93	38.93	38.6	13317
1776378600	38.436	-0.35	-0.91	38.85	38.85	38.235	8971
1776292200	38.79	0.43	1.13	38.36	38.83	38.3519	16652
1776205800	38.356	-0.29	-0.76	39.1	39.1	38.254101	16776
1776119400	38.65	-0.11	-0.28	38.73	38.79	38.55	19444
1775860200	38.76	-0.05	-0.12	39.03	39.17	38.76	4956
1775773800	38.808	0.23	0.59	38.62	39.18	38.62	14004
1775687400	38.58	1.34	3.60	39.28	39.28	38.495	18425
1775601000	37.24	0.03	0.08	37.23	37.32	36.965	7742
1775514600	37.21	-0.06	-0.16	37.43	37.73	37	16106
1775169000	37.27	-0.01	-0.03	36.79	37.99	36.68	43334
1775082600	37.28	0.56	1.53	37.04	37.395	36.92	21780
1774996200	36.7176	1.22	3.43	36.03	36.805	35.98	16723
1774909800	35.5	0.24	0.67	35.54	35.72	35.4201	18667
1774650600	35.2644	-0.49	-1.37	35.37	35.74	35.2644	9994
1774564200	35.755	-0.96	-2.61	36.43	36.4401	35.755	13281
1774477800	36.712	1.4	3.97	35.66	36.712	35.66	10614
1774391400	35.31	0.69	1.99	34.26	35.5	34.26	21376
1774305000	34.62	0.44	1.29	34.7	34.92	34.46	22289
1774045800	34.1784	-1.02	-2.90	35.03	35.03	34	19471
1773959400	35.2	-0.15	-0.43	34.9	35.285	34.6	15621
1773873000	35.3508	-0.5	-1.39	35.64	35.79	35.3508	17979
1773786600	35.85	0.08	0.22	35.94	36.07	35.58	28104
1773700200	35.77	0.83	2.37	35.54	35.91	35.45	145999
1773441000	34.9417	-0.27	-0.76	35.39	35.66	34.9	31784
1773354600	35.21	-1.28	-3.52	36.15	36.15	35.21	111973
1773268200	36.494	-0.08	-0.23	36.47	36.7	36.19	28280
1773181800	36.5784	0.35	0.96	36.55	37.08	36.43	35488
1773095400	36.23	0.02	0.06	35.73	36.23	35.04	51703
1772839800	36.21	-0.8	-2.16	36.13	36.745	36.1008	30454
1772753400	37.01	-1.25	-3.27	37.91	37.96	36.8	44482