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	-5.97	-5.86271236374	101.83	105.81	95.86	980846	104.29747922	SP
4	3.82	4.15036940461	92.04	105.81	85.63	1334961	93.61936458	SP
12	26.97	39.1493685586	68.89	105.81	65.55	615123	88.44444227	SP
26	34.79	56.9674144424	61.07	105.81	58.765	459377	80.75026231	SP
52	46.45	94.0093098563	49.41	105.81	48.95	280866	76.17701175	SP
156	57.38	149.116424116	38.48	105.81	35.34	136505	66.56302813	SP
260	51.59	116.53489948	44.27	105.81	28.98	88961	64.19061826	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	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
1775773800	73.34	-0.1	-0.14	72.57	73.3848	72.2	38698
1775687400	73.44	4.48	6.50	73.35	73.445	72.74	1188097
1775601000	68.96	0.52	0.76	68.4	68.96	67.25	96037
1775514600	68.44	0.75	1.11	68.37	68.88	67.83	46264
1775169000	67.69	-1.09	-1.58	66.73	68.09	66.48	47255
1775082600	68.78	0.67	0.98	68.6	69.49	68.52	188747
1774996200	68.11	1.8	2.71	65.55	68.11	65.55	132711
1774909800	66.31	-0.35	-0.53	67.55	67.555	65.855	75489
1774650600	66.66	-0.66	-0.98	67.16	67.51	66.53	27128
1774564200	67.32	-2.66	-3.80	68.75	68.93	67.32	65311
1774477800	69.98	1.95	2.87	69.53	70.11	69.02	1184725
1774391400	68.03	-1.46	-2.10	67.51	68.52	67.36	43898
1774305000	69.49	1.99	2.95	68.91	69.97	68.405	1283291
1774045800	67.5	-2.41	-3.45	68.94	68.98	67.2526	45229
1773959400	69.91	0.53	0.76	68.21	70.135	68.02	31815
1773873000	69.38	-1.51	-2.13	70.4	70.44	69.155	539033
1773786600	70.89	1.08	1.55	70.87	71.12	70.49	62874
1773700200	69.81	2.03	2.99	69.35	70.11	69.22	188763
1773441000	67.78	0.32	0.47	68.89	69.585	67.56	214247
1773354600	67.46	-2.21	-3.17	69.1	69.24	67.3	305722
1773268200	69.67	1.48	2.17	69.39	70.01	69.12	640083
1773181800	68.19	-0.3	-0.44	68.07	69.28	67.55	229220
1773095400	68.49	1.08	1.60	66.239999	68.72	65.7	381086