Franklin FTSE Taiwan ETF【FLTW】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	-1.28	-1.2453784783	102.78	104.29	98.01	605746	99.81813262	SP
4	1.53	1.53045913774	99.97	110.32	98.01	303316	102.03300442	SP
12	21.78	27.3206221776	79.72	110.32	79.46	633087	94.23293911	SP
26	38.1	60.094637224	63.4	110.32	63.31	496053	84.23217279	SP
52	48.26	90.6461307288	53.24	110.32	52.59	297194	79.71176839	SP
156	63.9	169.946808511	37.6	110.32	35.34	145560	68.98726323	SP
260	56.63	126.209048362	44.87	110.32	28.98	95190	66.34007481	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
1783636200	102	1.29	1.28	101.5	102.38	101.47	56841
1783549800	100.71	1.56	1.57	98.82	100.71	98.44	231222
1783463400	99.15	-4.81	-4.63	100.09	100.18	98.01	1907025
1783377000	103.96	2.8	2.77	102.78	104.29	102.71	227894
1783031400	101.16	-0.89	-0.87	103.55	104.49	100.14	86272
1782945000	102.05	-3.48	-3.30	103.84	103.92	102	60997
1782858600	105.53	2.68	2.61	103.8	105.68	103.74	112730
1782772200	102.85	2.78	2.78	101.15	102.86	99.48	66381
1782513000	100.07	-2.16	-2.11	98.75	100.7	98.4	240857
1782426600	102.23	0.31	0.30	104.44	104.52	101.43	67100
1782340200	101.92	-0.94	-0.91	101.74	102.795	100.8	78561
1782253800	102.86	-6.48	-5.93	103.22	104.3567	102.67	196238
1782167400	109.34	1.81	1.68	109.86	110.32	109.06	227570
1781821800	107.53	4.5	4.37	106.27	107.6896	106.19	187430
1781735400	103.03	1.38	1.36	104.11	104.8	102.68	140163
1781649000	101.65	-2.6	-2.49	103.55	103.6397	101.62	227186
1781562600	104.25	3.45	3.42	103.98	104.37	103.52	1220691
1781303400	100.8	0.59	0.59	99.97	100.9217	99.12	124534
1781217000	100.21	4.48	4.68	96.91	100.63	96.91	235543
1781130600	95.73	-3.42	-3.45	97.02	98.53	95.64	253892
1781044200	99.15	0.76	0.77	101.27	102	95.67	615168
1780957800	98.39	2.53	2.64	98.55	99.14	97.79	338696
1780698600	95.86	-8.42	-8.07	99.87	99.87	95.35	449192
1780612200	104.28	-1.07	-1.02	102.89	104.68	101.975	3927717
1780525800	105.35	-0.17	-0.16	105.42	105.69	104.56	130551
1780439400	105.52	0.92	0.88	104.07	105.81	103.98	300544
1780353000	104.6	4.13	4.11	103.16	105.38	103.035	399853
1780093800	100.47	-0.27	-0.27	101.83	101.9	100.415	145563
1780007400	100.74	-0.58	-0.57	99.86	101.12	99.31	575087
1779921000	101.32	1.05	1.05	102.43	102.56	100.445	1464970
1779834600	100.27	5.86	6.21	99.53	100.28	99.11	913485
1779489000	94.41	2.8	3.06	94.11	94.95	93.86	226580
1779402600	91.61	2.62	2.94	90.275	92.05	90.14	2892900
1779316200	88.99	2.22	2.56	87.48	88.99	87.48	65625
1779229800	86.77	-2.34	-2.63	86.14	87.63	85.63	298404
1779143400	89.11	0.56	0.63	90.04	90.045	88.27	597225
1778884200	88.55	-4.63	-4.97	89.04	89.17	88.16	12282791
1778797800	93.18	0.9	0.98	91.99	93.18	91.86	401377
1778711400	92.28	1.04	1.14	91.15	92.28	90.87	239502
1778625000	91.24	-3.42	-3.61	91.82	91.99	89.5831	131513
1778538600	94.66	1.47	1.58	93.91	94.66	93.4	61424
1778279400	93.19	1.71	1.87	92.04	93.33	91.99	309157
1778193000	91.48	-0.55	-0.60	92.45	92.47	91.3	248076
1778106600	92.03	2.53	2.83	91.27	92.125	90.845	55438
1778020200	89.5	2.36	2.71	89.29	89.98	89.05	133722
1777933800	87.14	0.38	0.44	87.84	88.15	86.83	219652
1777674600	86.76	0.4	0.46	86.53	87.79	86.53	137183
1777588200	86.36	2.35	2.80	85.47	86.67	84.92	138334
1777501800	84.01	0.02	0.02	83.92	84.26	83.58	97666
1777415400	83.99	0.06	0.07	83.78	84.125	83.54	79551
1777329000	83.93	-0.38	-0.45	84.3	84.33	83.57	230063
1777069800	84.31	3.23	3.98	83.88	84.565	83.59	182636
1776983400	81.08	-1.87	-2.25	80.99	81.71	79.955	198710
1776897000	82.95	2.82	3.52	81.9	82.95	81.845	1088921
1776810600	80.13	-0.02	-0.02	80.92	81.29	79.83	180224
1776724200	80.15	0.28	0.35	79.79	80.19	79.46	74744
1776465000	79.87	1.88	2.41	79.72	80.515	79.5	304566
1776378600	77.99	0.62	0.80	77.87	78.24	77.298	122451
1776292200	77.37	0.29	0.38	76.99	77.64	76.84	461097
1776205800	77.08	1.86	2.47	76.24	77.12	76.18	669024
1776119400	75.22	1.28	1.73	74	75.27	73.98	134824
1775860200	73.94	0.6	0.82	74.03	74.24	73.71	56347