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
1782937500	91.21	-6.53	-6.68	96.83	96.83	91.21	12036
1782851100	97.74	0.95	0.98	97	99.32	95.54	6489
1782764700	96.79	-0.57	-0.59	95.57	98.88	92.08	8991
1782505500	97.36	-4.48	-4.40	92.01	98.49	91.5	16683
1782419100	101.84	5.61	5.83	101.48	108.4	97.6	9889
1782332700	96.23	1.72	1.82	99.27	99.65	93.82	8573
1782246300	94.51	-12.39	-11.59	94.1	99	93.04	29420
1782159900	106.9	1.72	1.64	103.48	109.5	101.92	14628
1781900700	105.18	1.18	1.13	104.24	108.14	101	9792
1781814300	104	3.98	3.98	101.92	108.98	100.02	16392
1781727900	100.02	1.4	1.42	101.52	101.96	98.67	14048
1781641500	98.62	-1.27	-1.27	99.87	101	97.01	18565
1781555100	99.89	6.58	7.05	97.5	99.89	97.01	9633
1781295900	93.31	-0.12	-0.13	94.74	95.87	91.14	10844
1781209500	93.43	9.11	10.80	88.14	95	86.5	7907
1781123100	84.319999	-2.08	-2.41	86.41	89.49	84	6652
1781036700	86.4	-2.69	-3.02	89.09	96	83.01	17769
1780950300	89.09	4.63	5.48	85.05	89.31	82	23025
1780691100	84.459999	-13.17	-13.49	96.32	96.32	82	26783
1780604700	97.63	-3.67	-3.62	99.27	99.49	92.83	15582
1780518300	101.3	-0.66	-0.65	102.18	102.62	99.38	12282
1780431900	101.96	-1.98	-1.90	102	102	97.5	16619
1780345500	103.94	7.34	7.60	99.6	104	99	31131
1780086300	96.6	0.09	0.09	96.67	97.28	95.3	11829
1779999900	96.51	3.67	3.95	93.13	96.61	92	8233
1779913500	92.84	-0.13	-0.14	93.99	95.7	91.54	11652
1779827100	92.97	3.81	4.27	88.49	93.99	88.01	14204
1779740700	89.16	2.66	3.08	88.06	89.16	86.84	9759
1779481500	86.5	-0.09	-0.10	87.82	88.19	86.5	10209
1779395100	86.59	2.93	3.50	86.78	88.05	85.92	16591
1779308700	83.66	0.86	1.04	82	84.84	80.56	3332
1779222300	82.8	0.01	0.01	81.51	83.8	78.77	15446
1779135900	82.79	-1.21	-1.44	84.3	85.93	81.51	10206
1778876700	84	-4.88	-5.49	85.83	85.83	82.17	23458
1778790300	88.88	0.99	1.13	87.89	89.46	87.82	6333
1778703900	87.89	5.03	6.07	84.98	89	84.98	28819
1778617500	82.86	-6.95	-7.74	86.07	86.07	79.89	32783
1778531100	89.81	1.83	2.08	86.38	89.92	86.38	19960
1778271900	87.98	5.87	7.15	84.08	87.98	83.03	7656
1778185500	82.11	-1.36	-1.63	84.459999	85.349999	82.069999	14367
1778099100	83.47	2.06	2.53	83.5	85.53	81.33	24424
1778012700	81.41	5.32	6.99	76.92	81.41	75.51	13324
1777926300	76.09	2.29	3.10	75.01	77.84	75.01	26322
1777580700	73.8	2.03	2.83	73.16	73.8	72.099999	4640
1777494300	71.77	-0.02	-0.03	72.099999	73.42	71.77	6682
1777407900	71.79	-0.46	-0.64	72.239999	73.64	70.7	6754
1777321500	72.25	0.75	1.05	72.31	73.81	72.209999	5647
1777062300	71.5	0.73	1.03	70.86	72.209999	70.51	5412
1776975900	70.77	-1.64	-2.26	69.83	72.209999	69.59	3131
1776889500	72.41	4.6	6.78	69.29	72.7	69.29	4536
1776803100	67.81	-1.32	-1.91	69.95	71	67.81	8793
1776716700	69.13	-1.75	-2.47	69.989999	69.989999	67.739999	11007
1776457500	70.88	3.22	4.76	68.01	71	67.29	11694
1776371100	67.66	0.76	1.14	67.17	69	67.17	8789
1776284700	66.9	-0.39	-0.58	67.989999	67.989999	65.709998	7938
1776198300	67.29	1.71	2.61	65.65	67.41	65.239999	7435
1776111900	65.58	0.93	1.44	63.48	65.58	61.8	7482
1775852700	64.65	-0.54	-0.83	66	66	63.35	6024
1775766300	65.19	-1.29	-1.94	64.43	65.19	62.51	2787
1775679900	66.48	7.83	13.35	66	67	63.2	17435
1775593500	58.65	0.51	0.88	57.91	60.35	57.76	5683
1775161500	58.14	-0.96	-1.62	56.45	58.14	55.09	4348