Franklin US Mid Cap Multifactor Index ETF【FLQM】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	0.4557	0.804271090717	56.66	57.57	56.4901	121839	56.90485975	SP
4	0.8457	1.50293229074	56.27	57.57	55.21	123187	56.35022863	SP
12	1.6357	2.94826964672	55.48	58.05	53.87	158428	56.35220233	SP
26	0.1857	0.326190057966	56.93	58.66	53.87	147990	56.86341135	SP
52	2.6657	4.89568411387	54.45	58.66	53.23	139521	56.25149305	SP
156	13.6157	31.3004597701	43.5	59.0695	40.6757	127339	53.65877614	SP
260	13.1757	29.9856622667	43.94	59.0695	37.02	83660	52.65553164	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
1780698600	57.1157	-0.05	-0.09	56.95	57.32	56.95	56099
1780612200	57.17	0.36	0.63	57.22	57.57	57.07	84707
1780525800	56.81	0.01	0.02	56.57	56.9232	56.4901	108749
1780439400	56.8	-0.25	-0.44	56.97	56.97	56.6347	304678
1780353000	57.05	0.11	0.19	56.66	57.1567	56.62	54962
1780093800	56.94	-0.19	-0.33	57.14	57.305	56.92	176365
1780007400	57.13	0.23	0.40	57.01	57.2684	56.77	84386
1779921000	56.905	-0.12	-0.20	57.03	57.52	56.86	171544
1779834600	57.02	0.15	0.26	57.1	57.175	56.86	93272
1779489000	56.87	0.52	0.92	56.56	56.8974	56.56	53729
1779402600	56.35	0.02	0.04	55.96	56.48	55.415	113851
1779316200	56.33	0.73	1.31	55.71	56.38	55.48	55262
1779229800	55.6	-0.25	-0.45	55.72	55.925	55.32	61597
1779143400	55.85	0.61	1.10	55.34	56	55.34	70006
1778884200	55.24	-0.36	-0.65	55.5	55.72	55.21	147102
1778797800	55.6	0.12	0.22	55.7	55.875	55.51	161409
1778711400	55.48	-0.31	-0.56	55.72	55.72	55.2401	93479
1778625000	55.79	-0.07	-0.13	55.79	55.92	55.4151	354888
1778538600	55.86	-0.48	-0.85	56.27	56.27	55.79	94464
1778279400	56.34	-0.17	-0.30	56.65	56.65	56.15	69626
1778193000	56.51	-0.28	-0.49	56.93	56.93	56.31	101132
1778106600	56.79	0.34	0.60	56.65	57.0044	56.615	80135
1778020200	56.45	0.41	0.73	56.29	56.61	56.03	98815
1777933800	56.04	-0.49	-0.87	56.4	56.6856	55.95	86214
1777674600	56.53	-0.32	-0.56	56.93	56.93	56.5	55993
1777588200	56.85	0.61	1.08	56.23	56.92	56.19	134242
1777501800	56.24	-0.2	-0.35	56.28	56.59	56.075	147253
1777415400	56.44	-0.26	-0.46	56.73	57.13	56.32	282378
1777329000	56.7	-0.05	-0.09	56.72	57.04	56.65	127495
1777069800	56.75	-0.33	-0.58	57.09	57.09	56.66	122562
1776983400	57.0798	-0.12	-0.21	57.19	57.21	56.5785	221196
1776897000	57.2	-0.31	-0.54	57.76	57.76	56.99	108862
1776810600	57.51	-0.24	-0.42	57.95	58.05	57.4025	1885379
1776724200	57.75	0.23	0.40	57.4	57.7599	57.4	61866
1776465000	57.52	0.87	1.54	57.05	57.7984	57.05	269796
1776378600	56.65	0.18	0.32	56.52	56.875	56.52	114055
1776292200	56.47	-0.01	-0.01	56.48	56.595	56.26	181717
1776205800	56.475	0.15	0.26	56.37	56.6099	56.32	136566
1776119400	56.33	0.48	0.86	55.75	56.33	55.64	75154
1775860200	55.85	-0.54	-0.96	56.48	56.48	55.77	59939
1775773800	56.39	-0.05	-0.08	56.13	56.57	55.98	178007
1775687400	56.435	1.12	2.02	56.44	56.59	56.25	79232
1775601000	55.32	-0.3	-0.54	55.56	55.62	55.115	88449
1775514600	55.62	0.5	0.91	55.1	55.63	54.92	81318
1775169000	55.12	0.12	0.22	54.44	55.52	54.44	427701
1775082600	55	0.07	0.13	54.94	55.19	54.86	166489
1774996200	54.93	0.84	1.55	54.59	55.29	53.87	215819
1774909800	54.09	0.04	0.07	54.48	54.5	53.8801	99171
1774650600	54.05	-0.7	-1.28	54.68	54.68	53.94	115444
1774564200	54.75	-0.33	-0.60	54.855	55.52	54.75	91964
1774477800	55.08	0.3	0.55	55.17	55.415	54.58	90617
1774391400	54.78	-0.03	-0.05	54.48	55.1027	54.3497	130634
1774305000	54.81	0.46	0.85	55.18	55.4522	54.79	98628
1774045800	54.35	-0.63	-1.15	54.72	54.81	54.1072	156819
1773959400	54.9805	0.07	0.13	54.57	55.28	54.57	104198
1773873000	54.91	-0.73	-1.31	55.37	55.57	54.91	99020
1773786600	55.64	0.33	0.60	55.56	56.0886	55.56	114561
1773700200	55.31	0.26	0.47	55.48	55.72	55.308	87549
1773441000	55.05	0.02	0.04	55.22	55.57	55	156265
1773354600	55.03	-0.84	-1.50	55.51	55.805	55.03	159318
1773268200	55.87	-0.42	-0.75	56.11	56.2481	55.695	95318
1773181800	56.29	-0.63	-1.11	56.89	56.93	56.2368	94647
1773095400	56.92	-0.09	-0.15	56.4	57.1199	55.61	278092