Franklin US Dividend Booster Index ETF【XUDV】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	0.0611	0.192198804656	31.79	32.08	31.55	5841	31.78727288	SP
4	0.4511	1.43662420382	31.4	32.57	31.29	22361	32.04456636	SP
12	2.6911	9.22873799726	29.16	32.57	29.16	10746	31.59739002	SP
26	4.5111	16.5	27.34	32.57	27.34	7640	30.46524553	SP
52	5.5511	21.1068441065	26.3	32.57	25.27	8515	28.28232223	SP
156	6.2811	24.564333203	25.57	32.57	21.32	9848	26.8365209	SP
260	6.2811	24.564333203	25.57	32.57	21.32	9848	26.8365209	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	31.8511	0.21	0.68	31.73	32.07	31.73	7450
1783549800	31.637	-0.32	-1.01	31.88	31.88	31.5799	3981
1783463400	31.96	0.18	0.58	31.94	32.08	31.94	3711
1783377000	31.7768	-0.02	-0.07	31.8	31.8199	31.6801	10325
1783031400	31.7995	0.18	0.57	31.79	32	31.55	5347
1782945000	31.62	0.29	0.93	31.3	31.71	31.3	1914
1782858600	31.33	-0.24	-0.76	31.49	31.49	31.33	4847
1782772200	31.57	0.15	0.48	31.64	31.64	31.29	10001
1782513000	31.42	-0.28	-0.88	31.5	31.525	31.31	7222
1782426600	31.7	0.26	0.83	31.57	31.96	31.57	9232
1782340200	31.44	-0.22	-0.69	31.55	31.61	31.305	7303
1782253800	31.66	-0.1	-0.32	31.67	31.72	31.6094	8903
1782167400	31.7607	0.02	0.07	31.67	31.96	31.67	37716
1781821800	31.74	0.34	1.08	31.58	31.75	31.58	8786
1781735400	31.4	-0.66	-2.06	31.99	31.99	31.4	11821
1781649000	32.06	-0.18	-0.56	32.229999	32.229999	32.06	2738
1781562600	32.24	0	0.01	32.509999	32.57	32.24	264214
1781303400	32.2363	0.39	1.22	31.97	32.2363	31.97	1957
1781217000	31.848	0.55	1.75	31.4	31.848	31.4	2482
1781130600	31.3011	0.01	0.05	31.255	31.63	31.255	3808
1781044200	31.2862	0.07	0.22	31.36	31.52	30.96	9844
1780957800	31.2177	0.06	0.20	31.28	31.37	31.2099	14595
1780698600	31.1555	-0.43	-1.38	31.35	31.42	31.1001	4041
1780612200	31.59	0.32	1.04	31.3	31.68	31.3	5182
1780525800	31.2655	-0.47	-1.47	31.5	31.5	31.2655	6269
1780439400	31.7321	0.02	0.08	31.62	31.82	31.62	6899
1780353000	31.7083	-0.15	-0.46	31.7	31.87	31.7	3406
1780093800	31.854	0.14	0.45	31.71	31.854	31.71	2544
1780007400	31.7106	0.22	0.70	31.63	31.92	31.63	4753
1779921000	31.49	0.15	0.49	31.33	31.5099	31.33	5885
1779834600	31.3351	0.01	0.02	31.56	31.56	31.3299	10735
1779489000	31.3273	0.5	1.62	30.99	31.39	30.99	34459
1779402600	30.8288	0.37	1.22	30.36	30.8288	30.36	2017
1779316200	30.4558	0.21	0.68	30.29	30.5	30.29	4041
1779229800	30.2499	0.06	0.20	30.19	30.33	30.0549	6506
1779143400	30.1891	0.02	0.07	30.22	30.22	30.0136	4701
1778884200	30.1689	-0.34	-1.11	30.17	30.23	30.1401	2643
1778797800	30.5068	0.2	0.67	30.29	30.62	30.29	7002
1778711400	30.3035	-0.06	-0.18	30.61	30.61	30.22	6521
1778625000	30.3595	-0.05	-0.16	30.55	30.55	30.1557	1654
1778538600	30.4093	0.08	0.27	30.435	30.47	30.4093	3682
1778279400	30.3287	0.3	0.99	30.38	30.38	30.2199	679
1778193000	30.0328	-0.41	-1.34	30.11	30.215	29.97	1415
1778106600	30.4418	0.13	0.42	30.25	30.4418	30.1801	2642
1778020200	30.3151	0.31	1.03	29.96	30.33	29.96	5717
1777933800	30.005	-0.3	-0.97	30.12	30.28	29.9733	2388
1777674600	30.3003	0.04	0.12	30.2	30.33	30.19	4329
1777588200	30.2644	0.74	2.52	29.78	30.2644	29.78	2084
1777501800	29.5209	0.21	0.70	29.29	29.5499	29.29	3230
1777415400	29.3148	-0.12	-0.39	29.5	29.5	29.2593	3446
1777329000	29.43	0.05	0.16	29.3	29.58	29.3	6786
1777069800	29.384	-0.2	-0.67	29.55	29.55	29.3711	1412
1776983400	29.5809	-0.1	-0.33	29.79	29.79	29.355	2224
1776897000	29.68	0.03	0.10	29.9	29.9	29.59	4529
1776810600	29.6499	-0.02	-0.07	29.72	29.92	29.6499	3701
1776724200	29.6694	0.15	0.52	29.57	29.6725	29.57	1571
1776465000	29.5145	0.05	0.18	29.51	29.61	29.51	6389
1776378600	29.4602	0.3	1.03	29.16	29.4602	29.16	6316
1776292200	29.1604	0.14	0.48	29.17	29.23	29.13	4515
1776205800	29.022	0.25	0.88	28.73	29.0764	28.73	4330
1776119400	28.77	0.31	1.08	28.3	28.77	28.3	11193
1775860200	28.4618	-0.22	-0.76	28.82	28.82	28.4618	5979