Franklin Income Equity Focus ETF【INCE】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	-0.0309	-0.046016381236	67.15	68.11	67	21441	67.60278559	SP
4	0.3391	0.507786762504	66.78	68.11	65.89	17043	67.05736581	SP
12	2.2991	3.54689910521	64.82	68.11	63.55	15024	66.0038244	SP
26	6.2591	10.2844232665	60.86	68.11	60.1	13327	65.51806816	SP
52	10.9391	19.4715201139	56.18	68.11	55.8247	9346	63.58661797	SP
156	14.4791	27.5058890578	52.64	68.11	49.68	9284	59.6059249	SP
260	14.4791	27.5058890578	52.64	68.11	49.68	9284	59.6059249	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	67.1191	-0.64	-0.95	67.9	67.9	66.94	37470
1780612200	67.76	0.29	0.43	68.02	68.02	67.56	20551
1780525800	67.47	-0.52	-0.76	68.11	68.11	67.47	15470
1780439400	67.99	0.44	0.65	68.11	68.11	67.625	6860
1780353000	67.55	0.01	0.01	67.069999	67.57	67.069999	10288
1780093800	67.5419	0.17	0.25	67.15	67.73	67.15	54035
1780007400	67.3734	0.05	0.07	67.32	67.49	67.32	3868
1779921000	67.3247	-0.05	-0.08	67.43	67.45	67.3172	8780
1779834600	67.3768	-0.12	-0.18	67.37	67.995	67.285	3857
1779489000	67.5001	0.51	0.76	66.86	67.8399	66.86	9557
1779402600	66.988	0.26	0.39	66.819999	67.099999	66.705	7589
1779316200	66.724999	0.13	0.20	66.599999	66.864999	66.489999	20366
1779229800	66.595	-0.03	-0.05	65.89	66.769999	65.89	15835
1779143400	66.6252	0.05	0.07	66.5	66.68	66.415	26865
1778884200	66.58	-0.25	-0.37	66.87	66.87	66.4324	21308
1778797800	66.829499	0.03	0.04	67.099999	67.099999	66.715	25997
1778711400	66.8	-0.02	-0.03	66.92	66.92	66.545	6783
1778625000	66.8215	0.05	0.08	67.31	67.31	66.43	26032
1778538600	66.7669	0.24	0.36	66.78	66.8694	66.709999	15533
1778279400	66.53	0.18	0.27	66.78	66.78	66.29	24241
1778193000	66.3481	-0.35	-0.52	67	67	66.3	9532
1778106600	66.6958	-0.2	-0.31	66.69	66.8	66.3	14774
1778020200	66.9	0.73	1.10	66.53	66.9	66.11	11931
1777933800	66.17	-0.43	-0.65	66.66	66.66	66.019999	7714
1777674600	66.599599	-0.23	-0.35	66.64	67.03	66.58	20007
1777588200	66.8339	0.45	0.68	66.3	66.84	66.278	6506
1777501800	66.379999	-0.04	-0.06	66.569999	66.569999	66.09	10081
1777415400	66.42	0.04	0.06	66.15	66.54	66.15	18560
1777329000	66.3815	0.01	0.02	65.48	66.7	65.48	15165
1777069800	66.3712	-0.29	-0.43	67.099999	67.099999	66.3	8503
1776983400	66.66	0.46	0.69	66.2	66.795	66.2	5263
1776897000	66.202299	0.04	0.06	66.599999	66.599999	66.185	3284
1776810600	66.16	-0.31	-0.47	66.4	66.4999	66.01	29473
1776724200	66.47	0.01	0.02	66.31	66.64	66.31	3330
1776465000	66.4585	0.2	0.29	66.53	66.59	66.18	13450
1776378600	66.2633	0.54	0.83	65.93	66.2633	65.93	9399
1776292200	65.72	-0.2	-0.30	66.269999	66.269999	65.36	32071
1776205800	65.9191	0.02	0.03	66.069999	66.069999	65.69	16882
1776119400	65.9004	0.47	0.72	65.19	65.9004	65.19	7909
1775860200	65.4297	-0.37	-0.56	66.319999	66.319999	65.4297	5142
1775773800	65.8	0.23	0.35	65.69	65.879999	65.56	6968
1775687400	65.569999	0.74	1.14	65.89	65.89	65.131	6666
1775601000	64.83	-0.08	-0.12	64.7	64.989999	64.6101	11520
1775514600	64.9092	0.18	0.28	64.989999	64.989999	64.64	7537
1775169000	64.728899	0.13	0.20	64.66	64.76	64.379999	6809
1775082600	64.599999	-0.05	-0.08	64.97	64.97	64.56	47268
1774996200	64.6516	0.43	0.67	64.599999	64.7	64.17	8093
1774909800	64.2189	0.08	0.12	64.45	64.72	64.06	6985
1774650600	64.1412	-0.4	-0.61	64.489999	64.519999	64.04	10298
1774564200	64.537499	-0.44	-0.68	64.769999	64.95	64.489999	23525
1774477800	64.98	0.35	0.55	65.17	65.17	64.9362	31476
1774391400	64.627399	0.45	0.70	63.9	64.86	63.9	13841
1774305000	64.18	0.47	0.74	64.019999	64.58	64.019999	39632
1774045800	63.7096	-0.59	-0.92	64.349999	64.47	63.55	16525
1773959400	64.3024	-0.15	-0.23	64.19	64.42	64.06	6484
1773873000	64.45	-0.68	-1.05	65.15	65.15	64.42	7779
1773786600	65.134	-0.02	-0.02	65.61	65.61	65.134	18562
1773700200	65.15	0.44	0.67	64.989999	65.2499	64.989999	16140
1773441000	64.715	-0.04	-0.06	64.819999	65.08	64.65	12496
1773354600	64.754999	-0.65	-0.99	64.879999	65.114999	64.754999	7712
1773268200	65.4	0.13	0.20	65.22	65.4	65.084999	6843
1773181800	65.269999	0.13	0.20	65.39	65.9	65.14	11820
1773095400	65.14	-0.15	-0.23	64.93	65.4	64.519999	23822
1772839800	65.289199	-0.17	-0.26	65.12	65.289199	64.694999	13559