株探米国株

PR
FLAXNYSE Arca

FRANKLIN FTSE ASIA EX JAPAN ETF 週足四本値・時系列データ

32.17$
+0.80$
+2.57%
NY 06日 14:23
日本 07日 04:23
32.17$
0
+0.00%
NY 06日 16:10
日本 07日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
32.53 (26/01/28)
0 (25/06/25)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 31.51 32.18 31.34 32.18 +0.37 +1.16% 16,053株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/01/30 31.66 32.53 31.61 31.81 +0.12 +0.37% 41,437株
26/01/23 31.01 31.71 30.85 31.69 +0.47 +1.50% 26,130株
26/01/16 30.98 31.41 30.98 31.23 +0.29 +0.92% 38,908株
26/01/09 30.65 31.05 30.54 30.94 +0.52 +1.71% 28,351株
26/01/02 29.55 30.87 29.46 30.42 +0.81 +2.74% 23,095株
25/12/26 29.23 29.61 29.19 29.61 +0.52 +1.77% 8,756株
25/12/19 29.41 29.46 28.92 29.10 -0.26 -0.87% 12,228株
25/12/12 29.94 30.41 29.33 29.35 -0.43 -1.43% 20,044株
25/12/05 29.54 29.90 29.43 29.78 +0.15 +0.50% 11,534株
25/11/28 29.09 29.63 29.08 29.63 +0.68 +2.35% 9,719株
25/11/21 29.79 29.90 28.56 28.95 -1.03 -3.44% 30,884株
25/11/14 30.15 30.39 29.90 29.98 +0.30 +1.00% 43,820株
25/11/07 30.32 30.37 29.37 29.68 -0.46 -1.52% 387,542株
25/10/31 30.43 30.65 30.10 30.14 +0.12 +0.41% 11,515株
25/10/24 29.72 30.07 29.57 30.02 +0.53 +1.81% 13,063株
25/10/17 29.06 29.64 28.78 29.49 +1.24 +4.40% 19,487株
25/10/10 29.44 29.69 28.16 28.24 -1.16 -3.93% 113,304株
25/10/03 28.81 29.44 28.78 29.40 +0.91 +3.18% 13,831株
25/09/26 28.85 28.96 28.35 28.49 -0.29 -1.00% 37,721株
25/09/19 28.57 29.14 28.57 28.78 +0.29 +1.03% 11,345株
25/09/12 27.60 28.52 27.60 28.48 +1.07 +3.90% 9,412株
25/09/05 26.94 27.48 26.94 27.41 +0.27 +0.98% 12,286株
25/08/29 27.54 27.54 27.00 27.15 -0.37 -1.36% 46,195株
25/08/22 27.24 27.52 26.96 27.52 +0.37 +1.35% 14,132株
25/08/15 26.84 27.42 26.74 27.16 +0.36 +1.34% 9,753株
25/08/08 26.49 27.13 26.46 26.80 +0.61 +2.32% 12,278株
25/08/01 26.90 26.96 26.12 26.19 -0.77 -2.87% 11,305株
25/07/25 26.94 27.20 26.75 26.96 +0.30 +1.12% 8,159株
25/07/18 26.22 26.76 26.22 26.67 +0.47 +1.78% 24,791株
25/07/11 25.97 26.21 25.88 26.20 -0.04 -0.15% 19,066株