Franklin FTSE Taiwan UCITS ETF【FLXT】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	67.985	-3.22	-4.52	70.01	70.01	67.88	4583
1780590600	71.205	-1.07	-1.48	71.08	71.425	70.275	20560
1780504200	72.275	-0.26	-0.36	72.76	73.23	70.68	14248
1780417800	72.535	0.72	1.00	71.54	72.575	71.235	5251
1780331400	71.815	2.24	3.21	71.91	72.59	70.335	51297
1780072200	69.58	-0.02	-0.03	70.18	70.94	69.325	2889
1779985800	69.6	-0.01	-0.01	68.69	69.665	68.155	3861
1779899400	69.605	1.17	1.70	69.3	71.04	69.155	3661
1779813000	68.44	3.05	4.66	68.01	68.88	66.584999	2459
1779467400	65.394999	2.58	4.11	64.89	65.69	64.614999	539
1779381000	62.815	1.11	1.80	62.75	63.335	61.41	2636
1779294600	61.705	1.51	2.51	61.07	61.97	59.605	561
1779208200	60.195	-1.57	-2.54	61.04	61.16	59.885	11648
1779121800	61.765	-0.4	-0.64	62.19	63.22	61.76	17956
1778862600	62.16	-2.11	-3.28	63.03	63.03	61.515	749
1778776200	64.269999	0.84	1.32	63.61	64.415	61.98	3700
1778689800	63.43	1.06	1.69	63.14	63.66	62.5	8934
1778603400	62.375	-2.58	-3.98	63.67	64.01	62.32	11360
1778517000	64.959999	0.53	0.82	64.54	65.41	63.53	235897
1778257800	64.43	0.51	0.80	63.71	64.565	63.38	5771
1778171400	63.92	0.35	0.55	64.4	64.765	63.75	813
1778085000	63.57	1.32	2.11	62.85	63.985	62.555	826
1777998600	62.255	1.67	2.76	61.69	62.635	61.33	92413
1777653000	60.585	0.98	1.65	60.47	61.085	58.905	568
1777566600	59.6	0.95	1.61	58.6	60.28	58.49	1957
1777480200	58.655	0.34	0.58	58.92	59.25	58.24	38
1777393800	58.315	-0.33	-0.56	59.2	59.205	57.94	9125
1777307400	58.645	-0.12	-0.20	59.33	59.68	58.27	2557
1777048200	58.76	1.83	3.21	58.26	59.155	57.83	8629
1776961800	56.93	-0.45	-0.78	56.22	57.025	52.335	3583
1776875400	57.375	1.32	2.35	57.14	57.445	55.095	2124
1776789000	56.055	0.38	0.68	56.61	56.96	52.225	366
1776702600	55.675	-0.19	-0.33	55.57	55.765	54.95	20242
1776443400	55.86	1.31	2.39	54.5	56.23	54.24	325080
1776357000	54.555	0.2	0.38	54.99	54.99	46.205	654
1776270600	54.35	0.75	1.40	53.95	54.415	53.71	1803
1776184200	53.6	1.56	2.99	53.27	53.975	52.495	470
1776097800	52.045	0.29	0.56	51.47	52.21	51.43	1730
1775838600	51.755	0.97	1.90	51.57	52.2	45.865	5097
1775752200	50.79	-0.36	-0.69	50.78	51.125	49.94	1065
1775665800	51.145	3.69	7.77	50.8	51.785	50.755	1445
1775579400	47.4575	0.14	0.29	48.275	48.4225	47.1275	981
1775147400	47.3225	-1.04	-2.16	46.9	47.785	46.8225	1241
1775061000	48.365	2.03	4.38	48.2	48.52	45.98	621
1774974600	46.3375	-0.23	-0.50	45.825	46.49	45.35	23605
1774888200	46.57	-0.25	-0.53	47.04	47.8575	46.395	1605
1774632600	46.82	-0.68	-1.43	46.89	47.1775	46.7825	598
1774546200	47.5	-1.08	-2.22	47.94	48.09	46.945	10637
1774459800	48.5775	0.88	1.85	48.565	49.095	47.3	64
1774373400	47.695	0.02	0.04	47.295	47.8875	47.2625	3183
1774287000	47.675	0.32	0.69	46.405	50.2825	46.0675	2563
1774027800	47.35	-0.82	-1.71	48.63	48.63	43.2375	57246
1773941400	48.1725	-0.76	-1.54	47.785	48.3225	47.3175	3
1773855000	48.9275	-0.36	-0.72	49.8	49.84	48.735	763846
1773768600	49.2825	0.91	1.89	49.445	49.775	49.0025	65
1773682200	48.37	1.03	2.18	48.02	48.8525	47.675	98
1773423000	47.34	0.04	0.08	47	48.7375	46.96	2113
1773336600	47.3	-1.16	-2.38	49.08	49.08	46.87	25121
1773250200	48.455	0.41	0.86	48.61	48.965	48.1875	1316
1773163800	48.04	1.12	2.39	47.84	48.29	46.2	3746
1773077400	46.9175	-0.43	-0.90	45.795	47.0625	45.01	11008