FRANKLIN FTSE INDIA ETF【FLIN】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 42.49 (24/09/23)
52週安値 33.86 (25/03/04)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/11 | 39.34 | 39.40 | 39.26 | 39.28 | -0.30 | -0.76 | 388,912 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/07/24 | 40.16 | 40.16 | 39.83 | 39.83 | -0.07 | -0.18 | 232,731 |
24/07/23 | 40.35 | 40.35 | 39.76 | 39.90 | -0.65 | -1.60 | 646,356 |
24/07/22 | 40.54 | 40.60 | 40.45 | 40.55 | +0.40 | +1.00 | 419,403 |
24/07/19 | 40.35 | 40.35 | 40.13 | 40.15 | -0.67 | -1.64 | 128,259 |
24/07/18 | 41.00 | 41.03 | 40.79 | 40.82 | -0.06 | -0.15 | 131,681 |
24/07/17 | 40.86 | 40.94 | 40.84 | 40.88 | -0.17 | -0.41 | 336,020 |
24/07/16 | 40.85 | 41.08 | 40.82 | 41.05 | +0.18 | +0.44 | 549,376 |
24/07/15 | 40.89 | 40.91 | 40.80 | 40.87 | +0.02 | +0.05 | 176,500 |
24/07/12 | 40.77 | 40.96 | 40.77 | 40.85 | +0.16 | +0.39 | 172,412 |
24/07/11 | 40.68 | 40.75 | 40.60 | 40.69 | +0.12 | +0.30 | 401,303 |
24/07/10 | 40.57 | 40.57 | 40.43 | 40.57 | -0.04 | -0.10 | 100,534 |
24/07/09 | 40.62 | 40.65 | 40.57 | 40.61 | +0.14 | +0.35 | 105,047 |
24/07/08 | 40.51 | 40.63 | 40.45 | 40.47 | -0.10 | -0.25 | 276,506 |
24/07/05 | 40.59 | 40.59 | 40.38 | 40.57 | +0.11 | +0.27 | 210,270 |
24/07/03 | 40.36 | 40.49 | 40.36 | 40.46 | +0.22 | +0.55 | 70,770 |
24/07/02 | 40.17 | 40.28 | 40.11 | 40.24 | +0.06 | +0.15 | 222,482 |
24/07/01 | 40.20 | 40.26 | 40.14 | 40.18 | +0.32 | +0.80 | 1,330,719 |
24/06/28 | 39.96 | 39.96 | 39.78 | 39.86 | -0.07 | -0.18 | 255,414 |
24/06/27 | 39.96 | 40.00 | 39.88 | 39.93 | +0.45 | +1.14 | 145,095 |
24/06/26 | 39.56 | 39.56 | 39.42 | 39.48 | 0.00 | ー | 98,899 |
24/06/25 | 39.50 | 39.52 | 39.42 | 39.48 | 0.00 | ー | 209,667 |
24/06/24 | 39.50 | 39.59 | 39.46 | 39.48 | +0.26 | +0.66 | 643,570 |
24/06/21 | 39.32 | 39.42 | 39.19 | 39.22 | -0.44 | -1.11 | 241,486 |
24/06/20 | 39.77 | 39.78 | 39.55 | 39.66 | -0.41 | -1.02 | 229,387 |
24/06/18 | 39.97 | 40.11 | 39.97 | 40.07 | +0.19 | +0.48 | 198,841 |
24/06/17 | 39.89 | 39.95 | 39.80 | 39.88 | -0.02 | -0.05 | 189,963 |
24/06/14 | 39.59 | 39.93 | 39.59 | 39.90 | +0.45 | +1.14 | 3,133,094 |
24/06/13 | 39.54 | 39.55 | 39.33 | 39.45 | 0.00 | ー | 137,941 |
24/06/12 | 39.53 | 39.54 | 39.38 | 39.45 | +0.31 | +0.79 | 188,140 |
24/06/11 | 39.12 | 39.14 | 38.96 | 39.14 | +0.15 | +0.38 | 84,631 |