Franklin Templeton ICAV - Franklin FTSE Korea UCITS ETF【FLRK】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
1780677000	75.945	-6.75	-8.16	78.27	79.32	75.695	197675
1780590600	82.69	-4.51	-5.17	84.3	84.3	80.335	107534
1780504200	87.195	-0.31	-0.35	87.76	88.375	86.085	62007
1780417800	87.5	0.38	0.43	86.45	87.87	85.78	119998
1780331400	87.125	3.86	4.64	87.29	87.885	85.68	81850
1780072200	83.265	0.31	0.37	83.57	85.96	83	110795
1779985800	82.955	3.21	4.03	80.55	83.15	79.7	56565
1779899400	79.745	-0.76	-0.94	80.88	83.175	79.57	88191
1779813000	80.5	5.11	6.78	77.9	81.125	77.795	133127
1779467400	75.39	0.72	0.96	75.22	75.75	74.71	273592
1779381000	74.675	2.14	2.95	75.45	75.895	73.01	131998
1779294600	72.535	2.44	3.47	69.83	73.225	69.74	208800
1779208200	70.1	-1.77	-2.46	70.55	70.78	68.19	285692
1779121800	71.87	-1.96	-2.65	73.44	74.895	71.825	57182
1778862600	73.825	-3.31	-4.28	73.92	74.205	71.68	108923
1778776200	77.13	1.6	2.12	77	77.215	73.665	301414
1778689800	75.53	4.71	6.64	75.55	76.175	74.25	129648
1778603400	70.825	-6.28	-8.14	73.47	74.44	70.775	88587
1778517000	77.105	1.91	2.53	76.22	77.32	75.665	135318
1778257800	75.2	3.1	4.30	72.83	75.305	72.35	261103
1778171400	72.1	-0.55	-0.76	73.54	73.695	71.745	96390
1778085000	72.65	3.14	4.52	72.03	73.945	71.145	238734
1777998600	69.51	4.84	7.48	66.12	69.68	66.09	100027
1777653000	64.67	1.77	2.81	63.45	65.135	62.39	124083
1777566600	62.9	0.31	0.50	62.69	63.505	62.45	147752
1777480200	62.59	0.88	1.43	63.64	63.64	62.515	23846
1777393800	61.71	-1.2	-1.91	63.54	63.54	61.435	49808
1777307400	62.91	0.75	1.21	62.97	63.47	62.655	37790
1777048200	62.155	0.04	0.06	61.41	62.41	60.99	46471
1776961800	62.12	0.31	0.49	61.64	62.2	60.84	34606
1776875400	61.815	1.79	2.98	61.19	61.875	60.58	47593
1776789000	60.025	-0.16	-0.26	61.15	61.51	59.88	64022
1776702600	60.18	-1.2	-1.96	59.69	60.49	59.285	104379
1776443400	61.38	2.13	3.59	58.87	61.905	58.63	40763
1776357000	59.25	1.14	1.96	59.37	59.525	58.485	41127
1776270600	58.11	0.52	0.89	58.18	58.215	57.425	27846
1776184200	57.595	2.1	3.77	56.85	57.65	56.73	28597
1776097800	55.5	-0.5	-0.88	54.84	55.675	54.645	16851
1775838600	55.995	0.56	1.01	55.71	56.27	55.56	54528
1775752200	55.435	-1.02	-1.80	55.24	60.08	54.54	17682
1775665800	56.45	5.44	10.66	56.21	60.71	55.88	114833
1775579400	51.01	0.82	1.63	51.85	52.54	50.46	69308
1775147400	50.19	-1.83	-3.51	48.755	50.76	47.6025	87651
1775061000	52.015	4.09	8.53	51.68	52.185	50.375	41296
1774974600	47.925	-0.75	-1.55	46.885	55.2725	46.2475	34166
1774888200	48.6775	-0.74	-1.49	49.33	49.815	48.16	36861
1774632600	49.415	-0.03	-0.07	50.39	50.39	49.0975	18386
1774546200	49.4475	-2.97	-5.67	50.9	50.9	49.4075	35494
1774459800	52.42	0.01	0.02	52.89	53.235	51.455	25987
1774373400	52.41	-0.24	-0.46	52.62	52.935	51.515	47463
1774287000	52.65	-0.04	-0.08	50.2	59.485	49.8325	64797
1774027800	52.69	-1.11	-2.06	54.34	59.11	52.38	73914
1773941400	53.8	-1.03	-1.87	54.5	54.745	51.64	78858
1773855000	54.825	-0.12	-0.21	56.52	56.825	54.515	52612
1773768600	54.94	1.44	2.69	53.79	59.905	53.61	131543
1773682200	53.5	2.24	4.37	52.26	59.225	52.235	91580
1773423000	51.26	0.46	0.91	50.72	52.56	49.205	31444
1773336600	50.8	-2.17	-4.10	52.97	58.33	48.89	50873
1773250200	52.97	-1.24	-2.29	52.87	59.38	51.655	45617
1773163800	54.21	2.72	5.28	53.46	54.47	51.565	118063
1773077400	51.49	0.93	1.84	49.18	57.435	48.605	175741