Franklin US Small Cap Multifactor Index ETF【FLQS】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	1.49	3.23140316634	46.11	48.03	45.9576	962	46.92116532	SP
4	3.07	6.89422860993	44.53	48.03	44.24	3673	45.46506135	SP
12	5	11.7370892019	42.6	48.03	41.91	3927	44.75415995	SP
26	3.15	7.08661417323	44.45	48.03	41.741	7858	45.03031416	SP
52	7.5595	18.8796343702	40.0405	48.03	40.0405	8793	44.04306811	SP
156	12.7139	36.4440278506	34.8861	48.03	32.3	5801	41.48477831	SP
260	9.3045	24.296588372	38.2955	48.03	29.8583	3905	40.84243275	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	47.4661	0.32	0.69	47.27	47.69	47.27	1363
1781217000	47.1428	0.79	1.71	46.73	47.2	46.56	1615
1781130600	46.3488	-0.03	-0.07	46.26	46.89	46.26	1082
1781044200	46.3828	0.43	0.93	46.18	46.51	46.18	572
1780957800	45.9576	0.21	0.47	46.11	46.11	45.9576	180
1780698600	45.7434	-0.37	-0.80	46.25	46.25	45.665	1211
1780612200	46.1129	0.49	1.08	45.75	46.19	45.75	5754
1780525800	45.6223	-0.37	-0.81	45.85	45.85	45.49	19933
1780439400	45.9939	0.35	0.78	45.6	45.9939	45.6	1036
1780353000	45.64	0.02	0.05	45.44	45.6406	45.19	1892
1780093800	45.6167	-0.33	-0.72	45.98	45.98	45.6167	118
1780007400	45.9493	-0.11	-0.24	45.79	46.089	45.79	1108
1779921000	46.0609	-0.08	-0.17	46.23	46.4199	46.0609	2237
1779834600	46.1399	0.64	1.41	45.85	46.1399	45.85	1132
1779489000	45.5005	0.32	0.71	45.55	45.55	45.43	352
1779402600	45.18	0.03	0.06	44.9	45.18	44.72	2400
1779316200	45.1543	0.76	1.72	44.24	45.1543	44.24	7369
1779229800	44.39	-0.4	-0.89	44.58	44.5841	44.39	2306
1779143400	44.7866	0.44	0.98	44.53	44.91	44.53	18122
1778884200	44.3502	-0.55	-1.22	44.5	44.6	44.35	3099
1778797800	44.9	0.19	0.43	44.88	45.1	44.88	12170
1778711400	44.7098	-0.41	-0.91	45.03	45.03	44.52	3517
1778625000	45.1182	-0.3	-0.67	45.22	45.22	44.87	14940
1778538600	45.423	-0.6	-1.30	46.03	46.03	45.4064	840
1778279400	46.02	0.04	0.09	46.22	46.22	45.88	2381
1778193000	45.9804	-0.26	-0.56	46.11	46.23	45.96	708
1778106600	46.2377	0.04	0.09	46.51	46.51	46.13	2008
1778020200	46.1973	0.63	1.39	45.82	46.27	45.795	22668
1777933800	45.5655	-0.51	-1.11	45.86	46.034	45.5655	610
1777674600	46.0748	-0.03	-0.07	46.15	46.15	46.0748	302
1777588200	46.1061	0.47	1.03	45.7	46.1061	45.7	3617
1777501800	45.6355	-0.4	-0.87	45.895	45.9981	45.53	1873
1777415400	46.035	-0.14	-0.29	45.97	46.07	45.96	1840
1777329000	46.1702	0	0.00	46.12	46.265	46.12	689
1777069800	46.1693	0.32	0.69	45.92	46.1693	45.74	955
1776983400	45.8507	-0.01	-0.02	45.82	45.98	45.66	1443
1776897000	45.8593	-0.01	-0.02	46.22	46.22	45.8593	807
1776810600	45.8705	-0.28	-0.62	46.35	46.4001	45.8705	2410
1776724200	46.155	0.06	0.13	45.98	46.21	45.98	2000
1776465000	46.0968	0.92	2.03	45.66	46.34	45.66	1902
1776378600	45.18	0.12	0.26	45.15	45.18	45.05	1161
1776292200	45.0609	-0.01	-0.02	45.095	45.095	44.965	1377
1776205800	45.0698	0.21	0.47	45	45.11	44.935	1735
1776119400	44.8608	0.38	0.86	44.29	44.8608	44.29	1415
1775860200	44.4778	-0.31	-0.70	44.875	44.875	44.46	1083
1775773800	44.792	0.24	0.54	44.33	44.91	44.33	2323
1775687400	44.5522	1.15	2.65	44.59	44.745	44.52	1923
1775601000	43.4	0.01	0.02	43.22	43.41	43.22	2282
1775514600	43.392	0.21	0.49	43.18	43.392	43.18	6572
1775169000	43.18	0.13	0.29	42.52	43.19	42.48	4597
1775082600	43.0544	0.37	0.88	42.905	43.33	42.86	18077
1774996200	42.68	0.72	1.70	42.57	42.84	42.29	2726
1774909800	41.9649	-0.14	-0.32	42.5	42.5	41.91	2298
1774650600	42.1	-0.64	-1.50	42.57	42.57	42.1	2687
1774564200	42.74	-0.38	-0.88	42.78	43.26	42.74	2025
1774477800	43.1191	0.23	0.53	43.33	43.43	42.795	3893
1774391400	42.8922	0.09	0.22	42.47	43.1	42.44	16884
1774305000	42.8	1	2.40	42.6	43.14	42.6	4156
1774045800	41.7984	-0.96	-2.24	42.46	42.46	41.741	9942
1773959400	42.755	0.21	0.48	42.1	42.755	42.1	1775
1773873000	42.55	-0.52	-1.20	42.79	42.939	42.55	772
1773786600	43.065	0.03	0.06	43.33	43.33	43.01	3703
1773700200	43.0379	0.25	0.59	43.21	43.23	43.0379	962