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

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
1780677000	29.16	-0.34	-1.15	29.31	29.36	29.14	5200
1780590600	29.5	-0.18	-0.61	29.5	29.5	29.5	330
1780504200	29.68	-0.64	-2.11	30.29	30.29	29.68	2392
1780417800	30.32	0.32	1.07	29.83	30.32	29.83	970
1780331400	30	0.23	0.77	30.13	30.25	30	282
1780072200	29.77	-0.47	-1.55	30.23	30.29	29.77	4347
1779985800	30.24	-0.46	-1.50	30.32	30.49	30.24	8036
1779899400	30.7	0.06	0.20	30.64	30.7	30.57	171
1779813000	30.64	-0.19	-0.62	30.98	31.04	30.62	377
1779726600	30.83	-0.27	-0.87	30.82	31.03	30.81	8331
1779467400	31.1	0.08	0.26	31.09	31.14	31.09	248
1779381000	31.02	0.15	0.49	30.91	31.1	30.81	2763
1779294600	30.87	0.38	1.25	30.37	30.87	30.37	590
1779208200	30.49	-0.23	-0.75	31	31.03	30.26	21154
1779121800	30.72	0.22	0.72	30.83	30.83	30.68	8352
1778862600	30.5	-0.09	-0.29	31	31.13	30.5	260
1778776200	30.59	-0.91	-2.89	30.75	30.75	30.58	914
1778689800	31.5	-0.2	-0.63	31.89	32.03	31.5	386
1778603400	31.7	-0.31	-0.97	32.02	32.02	31.7	3765
1778517000	32.009999	-0.45	-1.39	32.46	32.46	32	630
1778257800	32.46	-0.02	-0.06	32.11	32.46	32	1093
1778171400	32.479999	-0.61	-1.84	32.759999	32.799999	32.479999	1321
1778085000	33.09	0.4	1.22	32.99	33.09	32.77	866
1777998600	32.689999	0.31	0.96	32.57	32.689999	32.52	135
1777912200	32.38	0.29	0.90	32.56	32.689999	32.38	403
1777566600	32.09	-0.65	-1.99	32.09	32.09	32.09	0
1777480200	32.74	-0.26	-0.79	32.7	32.74	32.7	432
1777393800	33	0	0.00	33	33	33	0
1777307400	33	0.17	0.52	32.909999	33	32.909999	1
1777048200	32.83	-0.43	-1.29	33.09	33.159999	32.83	434
1776961800	33.259999	-0.6	-1.77	33.34	33.34	33.259999	130
1776875400	33.86	-0.12	-0.35	33.84	33.86	33.8	161
1776789000	33.98	0.32	0.95	33.91	33.98	33.91	202
1776702600	33.66	-0.21	-0.62	33.65	33.66	33.65	487
1776443400	33.87	0.03	0.09	33.68	33.87	33.68	213
1776357000	33.84	0.11	0.33	33.76	33.85	33.68	1263
1776270600	33.73	-0.32	-0.94	33.97	34.07	33.73	480
1776184200	34.05	0.26	0.77	33.92	34.05	33.92	357
1776097800	33.79	1.09	3.33	33.78	33.85	33.78	2710
1775838600	32.7	0	0.00	32.7	32.7	32.7	0
1775752200	32.7	0.2	0.62	32.7	32.7	32.7	0
1775665800	32.5	0.9	2.85	32.39	33.02	32.22	319
1775579400	31.6	-0.17	-0.54	32.189999	32.259999	31.6	857
1775147400	31.77	-0.25	-0.78	31.73	31.77	31.73	2098
1775061000	32.02	0.94	3.02	32.11	32.21	31.81	2898
1774974600	31.08	0.28	0.91	31.08	31.08	31.08	0
1774888200	30.8	0.21	0.69	31	31	30.8	10
1774632600	30.59	-0.46	-1.48	30.77	30.77	30.59	392
1774546200	31.05	-0.08	-0.26	31.05	31.05	31.05	0
1774459800	31.13	0.71	2.33	30.76	31.13	30.68	1416
1774373400	30.42	0.2	0.66	30.54	30.54	30.42	161
1774287000	30.22	-0.03	-0.10	28.82	30.22	28.77	10454
1774027800	30.25	0.02	0.07	30.25	30.25	30.25	0
1773941400	30.23	-0.45	-1.47	30.39	30.45	29.68	8894
1773855000	30.68	-0.14	-0.45	30.81	30.95	30.68	632
1773768600	30.82	0.54	1.78	30.53	30.82	30.53	5244
1773682200	30.28	0.26	0.87	29.99	30.39	29.99	6445
1773423000	30.02	-1.1	-3.53	30.08	30.42	30.02	3410
1773336600	31.12	0.01	0.03	31.12	31.12	31.12	0
1773250200	31.11	0.52	1.70	31.01	31.31	30.83	18927
1773163800	30.59	0.36	1.19	30.58	30.59	30.58	3600
1773077400	30.23	0.77	2.61	29.56	30.23	29.41	562