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
1781109000	100.08	0.03	0.03	100.42	109.42	96.785	159857
1781022600	100.045	-2	-1.96	106.62	108.52	99.915	130373
1780936200	102.04	0.47	0.46	99.71	106.25	96.705	466132
1780677000	101.57	-9.51	-8.56	105.06	107.33	101.34	160086
1780590600	111.08	-6.07	-5.18	113.3	113.3	108.01	72167
1780504200	117.15	-0.79	-0.67	118.36	120.06	115.7	84502
1780417800	117.94	0.78	0.67	116.52	118.29	115.53	37372
1780331400	117.16	4.92	4.38	115.52	118.28	114.9	41996
1780072200	112.24	0.83	0.74	112.14	113.33	111.57	310370
1779985800	111.41	4.33	4.04	108	111.65	106.6	192580
1779899400	107.08	-1.14	-1.05	109.18	111.83	106.79	791956
1779813000	108.22	6.87	6.78	105.14	109.23	104.81	92077
1779467400	101.35	1.27	1.27	101.64	101.87	100.29	42941
1779381000	100.08	2.56	2.63	101.38	101.94	99.595	5530648
1779294600	97.52	3.69	3.93	93.09	98.3	93.09	104493
1779208200	93.83	-2.42	-2.51	94	94.865	91.25	481868
1779121800	96.25	-2.08	-2.11	97.89	100.25	96.215	226181
1778862600	98.325	-5.63	-5.41	98.81	99.18	96.175	3013897
1778776200	103.95	1.84	1.80	104.1	104.53	102.71	45831
1778689800	102.11	6.42	6.71	102.56	102.99	100.145	298667
1778603400	95.69	-9.56	-9.08	99.24	100.65	95.555	2922770
1778517000	105.25	2.69	2.62	103.7	105.35	102.93	437830
1778257800	102.56	4.41	4.49	98.92	102.67	98.29	334936
1778171400	98.155	-0.65	-0.65	100.22	100.35	97.775	362628
1778085000	98.8	4.54	4.82	97.5	100.81	96.745	406720
1777998600	94.26	6.15	6.98	89.22	94.62	89.155	426514
1777653000	88.11	2.71	3.17	86.34	88.91	86.245	36638
1777566600	85.405	1	1.18	84.21	85.82	84.21	790481
1777480200	84.405	1.05	1.25	85.94	85.94	84.26	8404
1777393800	83.36	-1.91	-2.23	85.8	85.8	82.91	35508
1777307400	85.265	1.35	1.60	85.24	85.985	84.825	27112
1777048200	83.92	0.03	0.04	82.71	84.33	82.205	24110
1776961800	83.885	0.39	0.47	83.28	83.985	82.14	40666
1776875400	83.495	2.4	2.95	82.66	83.52	81.86	44649
1776789000	81.1	-0.41	-0.50	82.78	83.13	80.905	134761
1776702600	81.505	-1.7	-2.04	80.15	81.92	80.035	42059
1776443400	83.205	3.04	3.79	79.51	84.185	79.215	142979
1776357000	80.17	1.27	1.60	80.15	80.57	79.185	51864
1776270600	78.905	0.78	0.99	78.9	79.06	77.855	565762
1776184200	78.13	3.46	4.63	76.75	78.175	76.75	17359
1776097800	74.675	-0.74	-0.97	73.77	74.945	73.32	10639
1775838600	75.41	0.99	1.33	74.84	75.795	74.61	14395
1775752200	74.42	-1.5	-1.98	74	74.875	73.175	18179
1775665800	75.92	8.31	12.28	75.4	76.865	74.885	31118
1775579400	67.615	1.19	1.80	68.68	69.775	66.879999	21352
1775147400	66.42	-2.85	-4.11	64.68	67.23	63.305	652018
1775061000	69.265	5.99	9.47	68.7	69.575	66.9	35026
1774974600	63.275	-0.91	-1.41	61.91	66.254999	61.35	449694
1774888200	64.18	-1.51	-2.30	65.17	65.925	63.505	11520
1774632600	65.69	-0.27	-0.41	66.67	67.084999	65.29	45189
1774546200	65.959999	-4.21	-6.00	68.19	70.01	65.885	60047
1774459800	70.17	-0.03	-0.04	70.45	73.485	68.755	802468
1774373400	70.195	-0.34	-0.47	70.69	71.07	68.795	56413
1774287000	70.53	0.33	0.46	66.58	74.475	66.125	211278
1774027800	70.205	-1.53	-2.13	73.03	73.03	69.765	89377
1773941400	71.73	-1.13	-1.55	72.61	72.775	69.39	111073
1773855000	72.86	-0.27	-0.37	75.26	75.87	72.06	930603
1773768600	73.13	1.99	2.80	71.09	73.855	71.09	70734
1773682200	71.14	2.93	4.30	69.22	72.235	69.16	143924
1773423000	68.21	0.04	0.06	67.76	69.815	66.94	214663
1773336600	68.17	-3.04	-4.27	70.91	71.095	66.75	152619
1773250200	71.21	-2.05	-2.80	71.27	72.54	70.095	196699