Franklin Templeton ICAV - Franklin FTSE Brazil UCITS ETF【FLXB】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781193300	29.07	0.34	1.17	28.97	29.13	28.845	1082
1781106900	28.735	-0.14	-0.48	28.83	28.875	28.69	1144
1781020500	28.875	0.21	0.73	28.7	29.015	28.7	3920
1780934100	28.665	-0.54	-1.83	28.84	29.09	28.665	16974
1780674900	29.2	-0.2	-0.66	29.385	29.415	29.1	38567
1780588500	29.395	-0.33	-1.09	29.51	29.51	29.315	1061
1780502100	29.72	-0.75	-2.45	30.32	30.375	29.68	12101
1780415700	30.465	0.41	1.36	29.945	30.465	29.87	10369
1780329300	30.055	0.28	0.94	30.21	30.24	29.99	1725
1780070100	29.775	-0.61	-2.01	30.305	30.305	29.775	5558
1779983700	30.385	-0.28	-0.91	30.47	30.48	30.33	24715
1779897300	30.665	0.02	0.08	30.645	30.715	30.285	30799
1779810900	30.64	-0.22	-0.70	30.885	31.045	30.555	9144
1779724500	30.855	0.16	0.50	30.7	31.03	30.7	17669
1779465300	30.7	-0.21	-0.66	31.155	31.175	30.7	5698
1779378900	30.905	0.01	0.03	30.9	31.08	30.8	7486
1779292500	30.895	0.48	1.59	30.365	30.95	30.365	3722
1779206100	30.41	-0.52	-1.68	31	31	30.23	10073
1779119700	30.93	0.38	1.23	30.675	30.93	30.55	4301
1778860500	30.555	-0.77	-2.44	30.94	31.1	30.39	3910
1778774100	31.32	-0.37	-1.15	30.745	31.32	30.49	4371
1778687700	31.685	0.02	0.08	31.725	32.049999	31.645	1728
1778601300	31.66	-0.49	-1.52	32	32.104999	31.66	5673
1778514900	32.15	-0.29	-0.89	32.49	32.49	32	3031
1778255700	32.439999	0.37	1.15	32.125	32.465	32	1845
1778169300	32.07	-0.85	-2.60	32.765	32.869999	32.07	1397
1778082900	32.924999	0.2	0.61	33.155	33.155	32.7	7627
1777996500	32.725	0.07	0.21	32.5	32.979999	32.45	1852
1777910100	32.655	0.2	0.63	32.6	32.755	32.534999	896
1777564500	32.45	0.15	0.45	32.24	32.45	32.009999	3834
1777478100	32.305	-0.42	-1.27	32.924999	32.924999	32.305	1432
1777391700	32.72	-0.27	-0.82	32.88	32.99	32.7	2357
1777305300	32.99	-0.1	-0.30	32.799999	33.104999	32.799999	3207
1777046100	33.09	-0.4	-1.18	33.11	33.11	32.65	3036
1776959700	33.485	-0.11	-0.31	33.369999	33.56	33.27	685
1776873300	33.59	-0.41	-1.21	33.87	34.02	33.509999	661
1776786900	34	0.45	1.34	33.8	34.08	33.8	3243
1776700500	33.549999	-0.12	-0.36	33.685	33.69	33.525	4577
1776441300	33.67	-0.04	-0.10	33.83	34.01	33.369999	2832
1776354900	33.705	-0.08	-0.22	33.855	33.915	33.67	1409
1776268500	33.78	-0.15	-0.44	34.06	34.075	33.715	1220
1776182100	33.93	0.23	0.68	34.06	34.08	33.93	5638
1776095700	33.7	0.12	0.36	33.895	34.005	33.645	5390
1775836500	33.58	0.79	2.41	33.189999	33.99	33.189999	5798
1775750100	32.79	0.22	0.68	32.619999	32.79	32.564999	1166
1775663700	32.57	0.93	2.92	32.215	32.99	32.215	15503
1775577300	31.645	-0.44	-1.37	32.15	32.28	31.645	1885
1775145300	32.085	0.08	0.25	31.735	32.17	31.645	14487
1775058900	32.005	0.35	1.09	32.015	32.17	31.81	2182
1774972500	31.66	0.61	1.95	31.145	31.66	31.07	4326
1774886100	31.055	0.25	0.80	31.19	31.19	30.81	781
1774630500	30.81	-0.05	-0.15	30.74	30.915	30.615	10826
1774544100	30.855	-0.2	-0.63	30.725	31.09	30.725	1128
1774457700	31.05	0.52	1.70	30.835	31.275	30.815	486
1774371300	30.53	0.21	0.69	30.2	30.53	30.2	239
1774284900	30.32	0.83	2.81	28.98	30.32	28.755	8024
1774025700	29.49	-0.59	-1.95	30.295	30.345	29.275	3686
1773939300	30.075	-0.55	-1.80	30.4	30.4	29.615	11229
1773852900	30.625	-0.2	-0.63	30.88	30.88	30.56	3050
1773766500	30.82	0.54	1.78	30.585	31	30.525	8289
1773680100	30.28	0.19	0.61	30.095	30.425	30	2618
1773420900	30.095	-0.32	-1.04	30.115	30.565	30.095	2768
1773334500	30.41	-1.2	-3.78	31.195	31.205	30.04	2178