Franklin Short Duration US Government ETF【FTSD】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	0.1855	0.205540166205	90.25	90.59	89.3821	23956	90.38143339	SP
4	0.2455	0.272203126732	90.19	90.6899	89.3821	18644	90.26523773	SP
12	-0.0345	-0.0381341881287	90.47	91	89.3821	18034	90.43826152	SP
26	-0.4345	-0.478155606911	90.87	91.2899	89.3821	25514	90.74407418	SP
52	-0.4745	-0.521944780552	90.91	91.51	89.3821	28902	90.82683864	SP
156	1.0255	1.14696342691	89.41	93.47	88.44	21294	90.43850092	SP
260	-4.5245	-4.76463774221	94.96	95.37	87.28	21341	91.04262679	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
1782772200	90.519	0.02	0.03	90.56	90.56	90.41	11416
1782513000	90.495	0.17	0.18	90.44	90.55	90.4301	56123
1782426600	90.33	-0.02	-0.02	90.4	90.4699	90.33	8600
1782340200	90.3499	0.1	0.11	90.33	90.3999	90.28	13060
1782253800	90.25	0	0.00	90.22	90.31	90.1862	9790
1782167400	90.25	0	0.01	90.25	90.3	90.18	32205
1781821800	90.245	0.06	0.07	90.38	90.38	90.2401	4120
1781735400	90.18	-0.26	-0.29	90.36	90.48	90.18	15883
1781649000	90.4423	0.06	0.06	90.42	90.48	90.3501	4402
1781562600	90.385	0.15	0.16	90.44	90.44	90.3401	16542
1781303400	90.24	-0.06	-0.07	90.01	90.364	90.01	23883
1781217000	90.3049	0.11	0.13	90.18	90.3099	90.1447	6988
1781130600	90.19	0.02	0.02	90.27	90.6899	90.11	38259
1781044200	90.17	0.1	0.11	90.55	90.55	90.13	18918
1780957800	90.0719	-0.04	-0.04	90.23	90.23	90.05	21956
1780698600	90.11	-0.15	-0.17	90.26	90.26	90.11	14775
1780612200	90.26	0.12	0.13	90.15	90.28	90.15	13027
1780525800	90.1417	-0.11	-0.12	90.3	90.3	90.12	23380
1780439400	90.25	0.03	0.03	90.25	90.27	90.1514	23352
1780353000	90.2224	-0.29	-0.32	90.19	90.2445	90.12	8970
1780093800	90.514	-0.04	-0.04	90.52	90.569	90.47	20985
1780007400	90.55	0.11	0.12	90.4	90.55	90.4	3680
1779921000	90.44	0.02	0.02	90.41	90.4749	90.3301	20646
1779834600	90.42	0.24	0.27	90.39	90.43	90.26	21841
1779489000	90.18	-0.1	-0.12	90.43	90.43	90.13	28808
1779402600	90.2845	0	0.00	90.3	90.3	90.1214	8734
1779316200	90.282	0.12	0.14	90.16	90.31	90.16	15912
1779229800	90.16	-0.06	-0.06	90.25	90.25	90.1	9723
1779143400	90.2159	0	0.00	90.54	90.54	90.1575	8731
1778884200	90.215	-0.11	-0.13	90.38	90.38	90.1527	8199
1778797800	90.3296	-0.04	-0.04	90.41	90.45	90.2901	15861
1778711400	90.37	-0.02	-0.02	90.44	90.44	90.2534	23315
1778625000	90.3859	-0	-0.00	90.39	90.4396	90.32	11441
1778538600	90.39	-0.13	-0.14	90.49	90.49	90.33	34897
1778279400	90.52	0.09	0.11	90.62	90.62	90.38	12345
1778193000	90.425	-0.11	-0.12	90.6	90.6	90.38	25465
1778106600	90.53	0.18	0.20	90.45	90.53	90.4	17138
1778020200	90.3515	0.04	0.05	90.38	90.42	90.3201	8886
1777933800	90.3075	-0.09	-0.10	90.4	90.4097	90.26	21994
1777674600	90.3985	-0.26	-0.29	90.47	90.47	90.33	14781
1777588200	90.6591	0.04	0.04	90.78	90.78	90.64	5705
1777501800	90.6204	-0.18	-0.20	90.8	90.8	90.57	48571
1777415400	90.8	-0.03	-0.03	90.87	90.9399	90.6801	56571
1777329000	90.83	0.08	0.09	90.78	90.84	90.7253	16040
1777069800	90.7501	0.04	0.04	90.86	90.86	90.73	17222
1776983400	90.71	-0.1	-0.11	90.7	90.83	90.68	20108
1776897000	90.81	0.18	0.20	90.85	90.8845	90.67	10503
1776810600	90.63	-0.15	-0.17	90.85	90.85	90.63	19758
1776724200	90.78	-0.08	-0.09	91	91	90.73	9569
1776465000	90.86	0.13	0.14	90.85	90.88	90.74	13925
1776378600	90.73	0.05	0.06	90.6	90.7699	90.6	14042
1776292200	90.68	0.02	0.02	90.67	90.7699	90.64	10162
1776205800	90.66	0.07	0.08	90.64	90.7	90.59	5596
1776119400	90.59	0.03	0.03	90.69	90.69	90.56	11904
1775860200	90.56	0.02	0.02	90.63	90.65	90.56	11141
1775773800	90.54	0.04	0.04	90.65	90.65	90.54	22466
1775687400	90.5	0.03	0.03	90.76	90.76	90.4774	9908
1775601000	90.47	-0.14	-0.15	90.46	90.55	90.45	20451
1775514600	90.61	0.13	0.14	90.47	90.61	90.4696	34717
1775169000	90.48	-0.03	-0.03	90.56	90.61	90.4401	12286
1775082600	90.51	-0.26	-0.29	90.39	90.51	90.2901	20870
1774996200	90.7744	0.05	0.06	90.85	90.85	90.75	11837
1774909800	90.72	0.11	0.12	90.81	90.81	90.59	7803