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	-0.017	-0.0461454940282	36.84	37.4852	36.39	8822	36.8519791	SP
4	-1.457	-3.80616509927	38.28	39.25	36.1634	12958	37.44762854	SP
12	-1.797	-4.65302951838	38.62	39.49	36.1634	12412	38.05325718	SP
26	2.693	7.89041898623	34.13	40.03	33.82	24369	37.32389344	SP
52	7.003	23.4842387659	29.82	40.03	28.81	25162	34.78952572	SP
156	5.983	19.4001297017	30.84	40.03	22.86	32513	29.49385809	SP
260	12.623	52.1611570248	24.2	40.03	21.9447	21654	29.25132799	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
1783031400	36.823	0.15	0.41	36.91	37.225	36.74	16779
1782945000	36.6713	0.05	0.15	36.39	36.735	36.39	14689
1782858600	36.6166	-0.34	-0.93	37.01	37.065	36.6166	2722
1782772200	36.96	0.29	0.79	36.96	37.07	36.5	19599
1782513000	36.6703	-0.81	-2.17	36.6	36.8588	36.5215	4072
1782426600	37.4852	0.94	2.56	36.84	37.4852	36.73	3028
1782340200	36.55	-0.5	-1.35	36.9	36.94	36.55	4212
1782253800	37.05	-0.58	-1.54	36.92	37.43	36.92	5382
1782167400	37.63	-0.84	-2.18	38.18	38.18	37.62	16506
1781821800	38.47	0.02	0.05	38.83	38.83	38.47	6113
1781735400	38.45	-0.24	-0.63	38.74	39.06	38.44	17882
1781649000	38.692	0.17	0.45	38.62	38.8	38.59	20759
1781562600	38.52	0.02	0.05	39.18	39.25	38.52	13752
1781303400	38.5	0.74	1.96	37.95	38.64	37.95	10415
1781217000	37.76	1.36	3.73	36.52	37.76	36.52	7353
1781130600	36.403	-0.23	-0.62	36.41	36.81	36.3401	22130
1781044200	36.63	0.05	0.14	36.97	37.1484	36.1634	14767
1780957800	36.58	-0.17	-0.47	37.23	37.23	36.58	14541
1780698600	36.7511	-1.19	-3.13	37.48	37.53	36.716	20854
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