Franklin Intelligent Machines ETF【IQM】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	-5.771	-4.92574257426	117.16	123.61	111.33	3878	120.4917194	SP
4	-0.521	-0.465552676258	111.91	123.61	105.835	3573	115.19031508	SP
12	19.789	21.6037117904	91.6	123.61	82.74	5961	100.56940843	SP
26	21.509	23.9307966177	89.88	123.61	82.74	6846	95.49090174	SP
52	41.0889	58.4478542705	70.3001	123.61	69.2675	6166	90.70537571	SP
156	64.079	135.444937645	47.31	123.61	41.0805	4635	71.30145216	SP
260	65.949	145.134242958	45.44	123.61	31.8517	3251	67.47732686	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
1780698600	111.389	-9.67	-7.99	117.51	117.51	110.72	4767
1780612200	121.06	-1.48	-1.20	118.11	121.57	116.62	5131
1780525800	122.536	-0.46	-0.37	123.61	123.61	121.11	3424
1780439400	122.9959	4.15	3.49	120.14	122.9959	120.14	3089
1780353000	118.8489	1.54	1.31	116.41	119.505	116.41	4533
1780093800	117.3139	0.42	0.36	117.16	118	115.9401	3211
1780007400	116.8951	0.8	0.69	116.71	117.37	115.52	1839
1779921000	116.0984	-0.85	-0.72	117.91	117.91	115.455	1503
1779834600	116.9436	2.9	2.54	116.9	117.31	116.1204	2749
1779489000	114.0444	0.99	0.87	114.66	114.68	114.0444	2399
1779402600	113.057	2.18	1.97	110.35	113.057	110.35	3723
1779316200	110.8774	2.57	2.38	109.49	110.98	109.49	1660
1779229800	108.3027	-1.12	-1.02	107.05	108.3027	105.835	2428
1779143400	109.4213	-2.99	-2.66	113.38	113.38	108	5631
1778884200	112.4136	-4.21	-3.61	113.73	113.73	112.05	4619
1778797800	116.624	2.14	1.87	115.07	116.88	114.5	3602
1778711400	114.4868	1.78	1.58	114.43	114.7	112.49	1641
1778625000	112.709	-1.57	-1.37	112.89	112.96	109.285	8766
1778538600	114.2769	2.19	1.95	111.72	115.1899	111.72	4630
1778279400	112.0915	2.13	1.94	111.91	112.51	111.22	3307
1778193000	109.9575	-3.65	-3.21	113.88	113.88	109.38	5701
1778106600	113.6097	2.83	2.55	112.89	113.6097	111.865	3589
1778020200	110.7843	1.31	1.20	110.12	111.55	110.12	2804
1777933800	109.47	0.51	0.46	109.55	109.88	108.24	3845
1777674600	108.9636	1.26	1.17	108.24	109.16	108.015	6751
1777588200	107.7	3.18	3.04	106.69	108.05	105.39	3394
1777501800	104.5211	0.46	0.44	104.94	104.94	103.9443	1949
1777415400	104.0598	-4.29	-3.96	104.59	105.09	102.7605	5999
1777329000	108.35	0.38	0.35	108.7	108.7	106.78	4269
1777069800	107.9714	1.63	1.53	107.95	108.505	106.78	3718
1776983400	106.34	-0.08	-0.08	106.66	107.2235	104.79	6171
1776897000	106.42	2.35	2.26	105.48	106.78	105.48	6272
1776810600	104.0708	-0.57	-0.54	105.35	105.75	103.9	35659
1776724200	104.64	0.29	0.28	104.42	104.64	103.62	2970
1776465000	104.35	2.21	2.16	103.2	104.35	103.2	5454
1776378600	102.1441	0.27	0.26	101.83	102.1441	101.375	2138
1776292200	101.8768	0.16	0.16	101.92	102.16	100.5	6403
1776205800	101.715	1.98	1.99	100.99	101.75	100.71	5363
1776119400	99.735	1.96	2.00	97.53	99.735	97.53	4186
1775860200	97.78	1.81	1.88	96.62	98.13	96.62	3875
1775773800	95.975	0.62	0.65	95.3575	96.02	94.7301	9325
1775687400	95.3575	4.43	4.87	96.4	96.4	94.56	2896
1775601000	90.9283	0.41	0.45	90.06	90.9283	89.35	835
1775514600	90.52	0.29	0.32	90.62	90.76	89.81	4238
1775169000	90.23	0.02	0.02	86.8	90.26	86.8	13197
1775082600	90.21	1.76	1.99	89.87	91.33	89.87	3570
1774996200	88.45	5.1	6.12	84.91	88.58	84.91	14048
1774909800	83.35	-3.61	-4.15	87.46	87.46	82.74	5247
1774650600	86.96	-1.33	-1.51	87.53	87.73	86.77	3247
1774564200	88.2898	-5.14	-5.50	91.75	91.75	88.2898	35760
1774477800	93.43	0.81	0.87	93.66	93.66	93.22	2814
1774391400	92.62	0.32	0.35	91.34	93.08	90.92	9942
1774305000	92.3	2.53	2.82	91.02	93.62	91.02	6580
1774045800	89.7695	-3.41	-3.66	92.83	92.83	89.3	10750
1773959400	93.1843	0.8	0.87	90.73	93.53	90.73	17757
1773873000	92.3799	-0.98	-1.05	93.38	93.785	92.3799	1228
1773786600	93.358	1.31	1.42	92.42	93.5099	92.42	12001
1773700200	92.0493	1.92	2.12	91.65	92.609	91.65	2471
1773441000	90.1342	-0.86	-0.94	91.6	91.6	90.1342	1445
1773354600	90.99	-2.11	-2.27	93.1002	93.1002	90.13	1427
1773268200	93.1002	0.65	0.71	92.64	93.61	92.64	7345
1773181800	92.4482	0.3	0.32	92.37	93.945	92.37	2544
1773095400	92.1513	3.07	3.45	87.9	92.1513	87.9	3987
1772839800	89.0787	-2.59	-2.82	89.55	90.9426	89.0787	901