Franklin Resources Inc【BEN】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	1.6	4.87210718636	32.84	34.55	32.42	4443906	33.6371853	CS
4	2.89	9.16006339144	31.55	34.55	30.85	4650846	32.93322279	CS
12	9.77	39.6027563843	24.67	34.55	24.589	4838417	30.68748451	CS
26	9.94	40.5714285714	24.5	34.55	22.575	5184270	27.86290982	CS
52	9.65	38.9269866882	24.79	34.55	21.105	4631674	26.00002746	CS
156	8.24	31.4503816794	26.2	34.55	16.25	4176370	24.05586873	CS
260	2.66	8.37004405286	31.78	38.27	16.25	3742474	25.39472098	CS

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
1783377600	34.44	0.33	0.97	34.25	34.665	34.16	3591627
1783032000	34.11	0.05	0.15	34.46	34.55	33.59	4063791
1782945600	34.06	0.79	2.37	33.88	34.52	33.27	4544429
1782859200	33.27	0.1	0.30	33.119999	33.79	33.049999	4400045
1782772800	33.17	-0.04	-0.12	32.84	33.21	32.42	4767358
1782513600	33.21	0.56	1.72	32.939999	33.45	32.659999	4388438
1782427200	32.65	0.18	0.55	32.869999	33.62	32.56	2937229
1782340800	32.47	-1.32	-3.91	33.78	33.9369	32.29	3757735
1782254400	33.79	-0.14	-0.41	33.66	34.42	33.27	6588888
1782168000	33.93	0.88	2.66	33.5	34.42	33.1363	5787729
1781822400	33.049999	-0.24	-0.72	33.98	34.04	32.884999	9142355
1781736000	33.29	0.11	0.33	33.2	34.175	33.18	6476961
1781649600	33.18	0.67	2.06	32.799999	33.284999	32.705	3981003
1781563200	32.509999	0.38	1.18	32.93	32.93	32.415	3360371
1781304000	32.13	0.32	1.01	31.98	32.45	31.84	3252611
1781217600	31.81	0.67	2.15	31.19	31.855	30.85	3342830
1781131200	31.14	-0.66	-2.08	31.52	31.92	31.115	3775463
1781044800	31.8	0.41	1.31	31.75	31.925	31.1301	4259982
1780958400	31.39	0.06	0.19	31.55	31.75	31.15	4888047
1780699200	31.33	-0.64	-2.00	31.57	31.88	31.15	3425344
1780612800	31.97	1.6	5.27	30.68	32.47	30.56	7807242
1780526400	30.37	-0.75	-2.41	30.49	30.62	29.71	5151433
1780440000	31.12	0.18	0.58	31	31.42	30.777	4047975
1780353600	30.94	-0.08	-0.26	30.62	31.31	30.61	3752331
1780094400	31.02	-0.19	-0.61	31.11	31.425	30.95	4287981
1780008000	31.21	-0.46	-1.45	31.45	31.45	30.6623	3581333
1779921600	31.67	0	0.00	31.79	31.83	31.415	2963219
1779835200	31.67	0.65	2.10	31.6	31.72	31.24	3832167
1779489600	31.02	0.16	0.52	30.96	31.16	30.84	2560941
1779403200	30.86	-0.34	-1.09	31.05	31.37	30.535	3791187
1779316800	31.2	0.41	1.33	31.07	31.43	30.77	3819005
1779230400	30.79	-1.18	-3.69	31.82	31.92	30.735	5362465
1779144000	31.97	0.14	0.44	31.94	32.31	31.765	3409942
1778884800	31.83	-0.52	-1.61	31.99	32.25	31.6725	4037714
1778798400	32.35	0.31	0.97	32.25	32.439999	31.89	2865768
1778712000	32.04	0.36	1.14	31.56	32.235	31.25	3525676
1778625600	31.68	0.13	0.41	31.47	31.76	30.89	4079642
1778539200	31.55	0.5	1.61	31	31.5968	30.84	3752019
1778280000	31.05	0.53	1.74	30.7	31.15	30.39	2965291
1778193600	30.52	-0.64	-2.05	31.26	31.35	30.4	4076482
1778107200	31.16	0.7	2.30	31	31.44	30.845	5156576
1778020800	30.46	0.76	2.56	29.8	30.52	29.56	9111180
1777934400	29.7	-0.14	-0.47	29.77	30.25	29.275	4984297
1777675200	29.84	-0.13	-0.43	30.08	30.355	29.785	6782872
1777588800	29.97	0.52	1.77	29.74	30.23	29.13	7678731
1777502400	29.45	-0.01	-0.03	29.855	30.278	29.205	9630101
1777416000	29.46	1.89	6.86	27.84	29.47	27.595	11370659
1777329600	27.57	0.45	1.66	27.1	27.795	27.01	7504770
1777070400	27.12	0.3	1.12	26.88	27.385	26.59	6387908
1776984000	26.82	-0.67	-2.44	27.35	27.49	26.455	3656402
1776897600	27.49	0.25	0.92	27.51	27.68	27.23	3128237
1776811200	27.24	-0.49	-1.77	27.75	28.275	27.2	5257294
1776724800	27.73	0.46	1.69	27.11	27.87	27.01	4717503
1776465600	27.27	0.72	2.71	26.93	27.5	26.8	6158945
1776379200	26.55	-0.08	-0.30	26.63	26.72	26.2907	4505555
1776292800	26.63	0.2	0.76	26.44	26.75	26.42	3842164
1776206400	26.43	0.76	2.96	25.85	26.56	25.67	4741869
1776120000	25.67	0.76	3.05	24.67	25.69	24.589	4364659
1775860800	24.91	-0.13	-0.52	25.07	25.36	24.815	4483094
1775774400	25.04	0.16	0.64	24.7	25.195	24.66	3344137
1775688000	24.88	1.1	4.63	24.81	25.21	24.615	5111976
1775601600	23.78	0.38	1.62	23.28	23.99	23.12	5725971