Franklin US Low Volatility High Dividend Index ETF【LVHD】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	0.38	0.899621212121	42.24	43.25	41.88	45431	42.34427256	SP
4	0.26	0.613786591124	42.36	43.275	41.88	37770	42.55735191	SP
12	-0.71	-1.63858758366	43.33	43.74	41.76	55998	42.67202431	SP
26	2.51	6.25779107454	40.11	44.755	39.54	52069	42.32418656	SP
52	2.86	7.19315895372	39.76	44.755	39.31	55976	41.34200187	SP
156	5.92	16.1307901907	36.7	44.755	32.58	84678	37.72503995	SP
260	5.28	14.1403320836	37.34	44.755	32.58	100554	37.64977148	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
1780698900	42.9905	0.62	1.47	42.52	43.25	42.52	53479
1780612500	42.3687	0.21	0.50	42.51	42.6345	42.19	41434
1780526100	42.16	-0.06	-0.14	42.27	42.52	42.14	27502
1780439700	42.22	0.27	0.65	41.88	42.29	41.88	41078
1780353300	41.9453	-0.48	-1.12	42.24	42.24	41.92	63661
1780094100	42.4217	-0.37	-0.87	42.8	42.8	42.39	37087
1780007700	42.7959	-0.22	-0.51	43.05	43.08	42.77	27567
1779921300	43.0169	0.03	0.06	42.98	43.275	42.98	27029
1779834900	42.99	-0.25	-0.57	43.23	43.2599	42.96	54208
1779489300	43.2369	0.28	0.64	43.05	43.26	42.921844	24423
1779402900	42.96	0.14	0.33	42.74	42.96	42.47	57649
1779316500	42.82	0.1	0.24	42.79	42.88	42.7	48462
1779230100	42.7195	0.16	0.37	42.47	42.825	42.34	36121
1779143700	42.56	0.59	1.41	42.06	42.56	42.06	20982
1778884500	41.97	-0.3	-0.70	42.42	42.42	41.94	20645
1778798100	42.2675	0.07	0.16	42.27	42.41	42.25	19123
1778711700	42.2	-0.29	-0.68	42.39	42.39	42.0101	36966
1778625300	42.4883	0.26	0.61	42.41	42.59	42.15	37429
1778538900	42.23	-0.01	-0.03	42.36	42.36	42.12	42780
1778279700	42.2441	-0.19	-0.44	42.56	42.56	42.235	39242
1778193300	42.4316	-0.56	-1.30	42.6	42.6	42.2501	610977
1778106900	42.9895	-0.17	-0.40	43.17	43.18	42.94	78889
1778020500	43.1613	0.14	0.32	43.11	43.3992	42.985	23812
1777934100	43.0239	-0.37	-0.84	43.16	43.3649	42.905	50372
1777674900	43.39	-0.15	-0.34	43.6	43.74	43.32	30589
1777588500	43.54	0.58	1.34	43.05	43.6	43.05	40466
1777502100	42.963	-0.07	-0.15	43.07	43.105	42.85	51227
1777415700	43.0295	0.3	0.70	42.99	43.14	42.85	57007
1777329300	42.73	-0.09	-0.21	42.79	43.08	42.73	51663
1777070100	42.8188	-0.25	-0.57	43.06	43.09	42.76	34285
1776983700	43.064	0.59	1.39	42.6	43.11	42.6	41144
1776897300	42.4747	-0.17	-0.39	42.79	42.8237	42.39	42527
1776810900	42.6431	-0.4	-0.93	43.15	43.15	42.6	56855
1776724500	43.0441	-0.1	-0.23	43.15	43.3468	43.0032	43221
1776465300	43.1437	0.28	0.66	42.8	43.1797	42.71	48935
1776378900	42.8613	0.15	0.36	42.67	42.92	42.67	71657
1776292500	42.7088	-0.22	-0.52	42.86	42.86	42.591	67452
1776206100	42.9332	0.06	0.14	42.8	43.01	42.57	36110
1776119700	42.8743	-0.16	-0.36	42.98	42.98	42.61	44062
1775860500	43.0297	-0.36	-0.83	43.35	43.35	42.995	30501
1775774100	43.3904	0.25	0.57	42.97	43.5218	42.97	59062
1775687700	43.1448	0.43	1.02	42.69	43.17	42.69	39618
1775601300	42.71	-0.08	-0.19	42.7	42.98	42.66	189454
1775514900	42.7928	0.07	0.17	42.63	42.82	42.62	40182
1775169300	42.72	0.24	0.56	42.49	42.745	42.37	196366
1775082900	42.4831	-0.08	-0.18	42.44	42.56	42.31	50061
1774996500	42.56	0.14	0.34	42.72	42.72	42.2605	57670
1774910100	42.4179	0.03	0.07	42.55	42.74	42.3132	37211
1774650900	42.39	-0.07	-0.18	42.47	42.7	42.32	47085
1774564500	42.4645	0.03	0.08	42.37	42.725	42.37	16605
1774478100	42.43	0.17	0.41	42.53	42.57	42.26	44286
1774391700	42.2572	0.05	0.11	42.1	42.5801	42.1	27439
1774305300	42.21	0.32	0.77	42.22	42.46	42.08	37097
1774046100	41.8857	-0.65	-1.52	42.5	42.5	41.8	28083
1773959700	42.5318	-0.1	-0.23	42.52	42.728	42.39	27393
1773873300	42.6294	-0.67	-1.55	43.21	43.21	42.62	34564
1773786900	43.3011	-0.07	-0.17	43.55	43.65	43.3011	15889
1773700500	43.3738	0.23	0.54	43.35	43.53	43.3001	25179
1773441300	43.14	0.19	0.45	43.18	43.37	43.08	139037
1773354900	42.9471	-0.15	-0.34	42.8677	43.2797	42.8677	33431
1773268500	43.0947	-0.25	-0.58	43.25	43.265	42.9582	15007
1773182100	43.3476	-0.29	-0.66	43.56	43.7212	43.255	38983
1773095700	43.6334	-0.18	-0.41	43.56	43.71	43.11	20910