Franklin Templeton ICAV - Franklin FTSE Korea UCITS ETF【FLXK】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
1782491400	97.15	-2.79	-2.79	97.1	97.21	94.33	9583
1782405000	99.94	3.12	3.22	101.55	102.5	98.87	13940
1782318600	96.82	1.38	1.45	97.34	98.51	95.98	21595
1782232200	95.44	-10.21	-9.66	94.76	97.5	94	21044
1782145800	105.65	1.77	1.70	104.35	107.03	104	7373
1781886600	103.88	-2.87	-2.69	104.71	104.77	103.7	10050
1781800200	106.75	7	7.02	103.4	106.75	103.2	5556
1781713800	99.75	1.07	1.08	101.22	101.22	99.3	2617
1781627400	98.68	-0.51	-0.51	99.83	101.19	98.03	24558
1781541000	99.19	4.67	4.94	97.34	99.19	97.09	14739
1781281800	94.52	5.21	5.83	91.44	94.52	91.13	12487
1781195400	89.31	2.44	2.81	87.13	89.66	87	13142
1781109000	86.87	0.37	0.43	87.49	89.16	83.75	34539
1781022600	86.5	-1.96	-2.22	92.1	93.21	86.5	15198
1780936200	88.46	0.36	0.41	84.21	89.18	83.89	14880
1780677000	88.1	-7.54	-7.88	90.89	91.75	87.81	25208
1780590600	95.64	-5.46	-5.40	97.53	97.53	93	8527
1780504200	101.1	0.04	0.04	101.4	101.97	99.99	5803
1780417800	101.06	0.07	0.07	99.89	101.38	99.45	5835
1780331400	100.99	4.66	4.84	101.16	101.41	99.37	7181
1780072200	96.33	0.29	0.30	96.05	97.33	95.86	5746
1779985800	96.04	3.53	3.82	92.95	96.04	92.03	15362
1779899400	92.51	-0.58	-0.62	93.46	95.74	92.51	11889
1779813000	93.09	4.55	5.14	90.29	93.8	90.2	14141
1779726600	88.54	1.34	1.54	88	88.6	87.05	19591
1779467400	87.2	0.73	0.84	87.39	87.41	86.8	1376
1779381000	86.47	2.37	2.82	86.96	87.63	86.07	20144
1779294600	84.1	3.84	4.78	80.72	84.1	80.59	7226
1779208200	80.26	-2.78	-3.35	81.14	81.61	79	2612
1779121800	83.04	-1.4	-1.66	83.97	86	82.81	10539
1778862600	84.44	-4.94	-5.53	85.35	85.4	82.9	7356
1778776200	89.38	0	0.00	89.38	89.38	89.38	0
1778689800	89.38	0	0.00	89.38	89.38	89.38	0
1778603400	89.38	0	0.00	89.38	89.38	89.38	0
1778517000	89.38	2.23	2.56	87.93	89.38	87.56	6044
1778257800	87.15	3.33	3.97	84.15	87.17	83.76	13912
1778171400	83.82	0.34	0.41	84.9	85.22	83.18	5214
1778085000	83.48	2.78	3.44	83.64	85.4	82.29	21503
1777998600	80.7	3.1	3.99	76.78	80.7	76.48	4686
1777912200	77.6	4.85	6.67	76.19	77.74	75.7	13610
1777566600	72.75	0.63	0.87	72.54	73.38	72.3	1833
1777480200	72.12	0.85	1.19	73.27	73.39	72.12	2976
1777393800	71.27	-1.61	-2.21	73.09	73.3	70.91	1917
1777307400	72.88	1.55	2.17	72.5	73.13	72.43	2942
1777048200	71.33	0.29	0.41	70.82	71.77	70.52	796
1776961800	71.04	0	0.00	71.04	71.04	71.04	0
1776875400	71.04	2.18	3.17	70.02	71.07	69.84	404
1776789000	68.86	-0.01	-0.01	70	70.6	68.86	467
1776702600	68.87	-1.55	-2.20	68.26	69.38	68.04	1574
1776443400	70.42	2.53	3.73	67.49	71.01	67.26	1836
1776357000	67.89	1	1.49	67.92	68.31	67.65	1309
1776270600	66.89	0.79	1.20	66.94	66.94	66.239999	8042
1776184200	66.099999	2.24	3.51	65.17	66.16	65.17	20224
1776097800	63.86	-0.47	-0.73	63.31	63.86	62.8	499
1775838600	64.33	0.76	1.20	63.74	64.47	63.74	4618
1775752200	63.57	-0.52	-0.81	63.27	63.57	62.8	984
1775665800	64.09	5.82	9.99	64.59	65.349999	63.98	1719
1775579400	58.27	-1.39	-2.33	59.52	60.4	57.92	1484
1775147400	59.66	0	0.00	59.66	59.66	59.66	0
1775061000	59.66	3.73	6.67	59.35	59.93	57.98	2503
1774974600	55.93	0	0.00	55.93	55.93	55.93	0
1774888200	55.93	-1.59	-2.76	56.37	57.03	55.49	1550
1774632600	57.52	0.14	0.24	58.11	58.12	56.88	1896