Franklin U.S. Low Volatility High Dividend Index ETF (LVHD)

LVHD
🏛️ アメリカ →
41.04
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 40.79 41.04 40.79 41.04 0.0M
2025-09-25 40.95 41.00 40.66 40.68 0.0M
2025-09-24 40.89 41.03 40.88 40.96 0.1M
2025-09-23 40.56 40.87 40.56 40.87 0.0M
2025-09-22 40.63 40.67 40.52 40.60 0.1M
2025-09-19 40.89 40.89 40.66 40.70 0.1M
2025-09-18 40.75 40.88 40.62 40.81 0.1M
2025-09-17 40.79 41.11 40.78 40.79 0.0M
2025-09-16 40.85 40.86 40.65 40.69 0.0M
2025-09-15 41.01 41.02 40.81 40.81 0.0M
2025-09-12 41.09 41.09 40.96 40.99 0.0M
2025-09-11 40.78 41.14 40.78 41.10 0.1M
2025-09-10 40.77 40.85 40.63 40.79 0.1M
2025-09-09 40.77 40.93 40.77 40.82 0.0M
2025-09-08 41.09 41.10 40.68 40.82 0.1M
2025-09-05 41.12 41.34 40.95 41.09 0.1M
2025-09-04 41.04 41.17 40.92 41.11 0.1M
2025-09-03 40.86 40.89 40.66 40.86 0.1M
2025-09-02 40.96 41.08 40.75 40.88 0.2M
2025-08-29 41.02 41.19 41.02 41.19 0.1M
2025-08-28 41.24 41.24 40.88 40.98 0.1M
2025-08-27 41.06 41.27 41.04 41.25 0.0M
2025-08-26 41.10 41.13 40.94 41.04 0.0M
2025-08-25 41.44 41.44 41.05 41.05 0.1M
2025-08-22 41.25 41.60 41.25 41.55 0.1M
2025-08-21 41.06 41.14 40.97 41.05 0.1M
2025-08-20 41.08 41.45 41.06 41.12 0.1M
2025-08-19 40.46 40.94 40.46 40.94 0.0M
2025-08-18 40.72 40.72 40.50 40.50 0.0M
2025-08-15 40.87 40.87 40.62 40.68 0.0M
2025-08-14 40.94 40.94 40.71 40.83 0.0M
2025-08-13 40.77 41.10 40.65 41.10 0.1M
2025-08-12 40.60 40.66 40.43 40.66 0.1M
2025-08-11 40.70 40.72 40.37 40.48 0.1M
2025-08-08 40.70 40.76 40.55 40.63 0.1M
2025-08-07 40.61 40.74 40.37 40.61 0.1M
2025-08-06 40.87 40.99 40.74 40.79 0.0M
2025-08-05 40.84 40.86 40.70 40.75 0.0M
2025-08-04 40.50 40.88 40.50 40.84 0.1M
2025-08-01 40.55 40.59 40.23 40.47 0.1M
2025-07-31 40.51 40.79 40.40 40.48 0.3M
2025-07-30 41.00 41.11 40.63 40.76 0.0M
2025-07-29 40.77 40.98 40.64 40.97 0.1M
2025-07-28 41.08 41.08 40.62 40.62 0.1M
2025-07-25 41.12 41.12 40.88 41.08 0.0M
2025-07-24 41.11 41.22 41.03 41.08 0.1M
2025-07-23 41.25 41.25 41.02 41.13 0.1M
2025-07-22 40.60 41.14 40.60 41.13 0.1M
2025-07-21 40.70 40.85 40.59 40.60 0.0M
2025-07-18 40.67 40.74 40.50 40.55 0.0M
2025-07-17 40.22 40.55 40.22 40.51 0.0M
2025-07-16 39.96 40.23 39.89 40.20 0.1M
2025-07-15 40.32 40.34 39.88 39.89 0.1M
2025-07-14 40.33 40.48 40.23 40.45 0.1M
2025-07-11 40.35 40.49 40.19 40.35 0.0M
2025-07-10 40.10 40.63 40.10 40.52 0.0M
2025-07-09 40.33 40.39 40.03 40.23 0.1M
2025-07-08 40.21 40.37 40.10 40.30 0.1M
2025-07-07 40.46 40.49 40.16 40.31 0.1M
2025-07-03 40.50 40.60 40.43 40.56 0.0M
2025-07-02 40.45 40.47 40.15 40.45 0.0M
2025-07-01 39.89 40.63 39.89 40.40 0.1M
2025-06-30 39.59 39.88 39.56 39.86 0.1M
2025-06-27 39.62 39.80 39.49 39.63 0.1M
2025-06-26 39.40 39.58 39.39 39.54 0.2M
2025-06-25 39.72 39.72 39.31 39.32 0.3M
2025-06-24 39.91 39.98 39.85 39.90 0.0M
2025-06-23 39.61 39.90 39.50 39.89 0.1M
2025-06-20 39.55 39.69 39.47 39.53 0.0M
2025-06-18 39.49 39.56 39.34 39.38 0.0M
2025-06-17 39.61 39.62 39.35 39.37 0.1M
2025-06-16 39.92 39.98 39.52 39.63 0.1M
2025-06-13 40.07 40.07 39.63 39.71 0.1M
2025-06-12 39.88 40.07 39.81 40.07 0.0M
2025-06-11 40.07 40.07 39.75 39.86 0.1M
2025-06-10 39.87 40.13 39.84 40.03 0.1M
2025-06-09 39.76 40.03 39.66 39.82 0.1M
2025-06-06 39.71 39.85 39.59 39.75 0.1M
2025-06-05 39.63 39.63 39.37 39.52 0.1M
2025-06-04 39.86 39.86 39.57 39.57 0.1M
2025-06-03 39.77 39.91 39.55 39.84 0.1M
2025-06-02 39.73 39.82 39.46 39.80 0.1M
2025-05-30 39.59 39.90 39.59 39.80 0.0M
2025-05-29 39.40 39.68 39.33 39.68 0.0M
2025-05-28 39.72 39.72 39.30 39.37 0.1M
2025-05-27 39.47 39.75 39.36 39.72 0.1M
2025-05-23 39.13 39.31 38.90 39.26 0.1M
2025-05-22 39.31 39.35 38.91 39.19 0.1M
2025-05-21 40.02 40.02 39.40 39.40 0.0M
2025-05-20 40.15 40.27 40.06 40.10 0.0M
2025-05-19 39.98 40.18 39.89 40.17 0.1M
2025-05-16 39.75 40.10 39.67 40.10 0.0M
2025-05-15 39.09 39.75 39.09 39.75 0.2M
2025-05-14 39.21 39.21 38.76 38.97 0.2M
2025-05-13 39.67 39.67 39.22 39.22 0.1M
2025-05-12 39.90 39.90 39.48 39.63 0.1M
2025-05-09 39.60 39.61 39.42 39.47 0.0M
2025-05-08 39.76 39.92 39.54 39.57 0.1M
2025-05-07 39.84 40.05 39.76 39.87 0.1M
2025-05-06 39.71 39.88 39.60 39.73 0.1M
2025-05-05 39.86 39.95 39.61 39.79 0.1M
2025-05-02 39.87 39.95 39.67 39.87 0.1M
2025-05-01 39.68 39.81 39.53 39.55 0.1M
2025-04-30 39.64 39.81 39.12 39.74 0.1M
2025-04-29 39.42 39.74 39.42 39.67 0.1M
2025-04-28 39.46 39.55 39.29 39.51 0.0M
2025-04-25 39.53 39.53 39.15 39.36 0.1M
2025-04-24 39.62 39.66 39.33 39.55 0.1M
2025-04-23 39.99 40.07 39.40 39.61 0.1M
2025-04-22 39.29 39.82 39.29 39.70 0.2M
2025-04-21 39.42 39.42 38.58 38.94 0.1M
2025-04-17 39.16 39.85 39.16 39.53 0.1M
2025-04-16 39.47 39.60 38.90 39.06 0.1M
2025-04-15 39.51 39.64 39.33 39.33 0.1M
2025-04-14 39.11 39.57 39.06 39.46 0.3M
2025-04-11 38.31 38.93 38.00 38.79 0.1M
2025-04-10 38.46 38.66 37.57 38.25 0.2M
2025-04-09 36.95 38.87 36.67 38.75 0.2M
2025-04-08 38.47 38.53 36.92 37.37 0.2M
2025-04-07 37.48 38.73 36.91 37.73 0.3M
2025-04-04 39.98 40.03 38.34 38.38 0.2M
2025-04-03 40.55 40.80 40.25 40.28 0.1M
2025-04-02 40.72 40.91 40.57 40.79 0.1M
2025-04-01 40.96 40.96 40.60 40.85 0.1M
2025-03-31 40.41 41.09 40.41 40.97 0.1M
2025-03-28 40.50 40.57 40.24 40.39 0.0M
2025-03-27 40.45 40.62 40.35 40.45 0.0M
2025-03-26 40.04 40.46 40.04 40.43 0.0M
2025-03-25 40.13 40.15 39.82 39.97 0.1M
2025-03-24 40.08 40.27 39.99 40.16 0.1M
2025-03-21 40.12 40.14 39.80 39.94 0.1M
2025-03-20 40.25 40.32 40.11 40.19 0.0M
2025-03-19 40.27 40.35 40.04 40.29 0.1M
2025-03-18 40.36 40.36 40.11 40.16 0.2M
2025-03-17 39.96 40.49 39.96 40.36 0.1M
2025-03-14 39.58 40.05 39.33 40.02 0.1M
2025-03-13 39.65 39.89 39.43 39.50 0.2M
2025-03-12 39.99 39.99 39.52 39.61 0.1M
2025-03-11 40.73 40.73 39.98 40.03 0.1M
2025-03-10 40.73 41.45 40.47 40.71 0.2M
2025-03-07 40.11 40.83 40.11 40.71 0.1M
2025-03-06 40.17 40.27 39.89 40.16 0.1M
2025-03-05 40.26 40.45 40.06 40.34 0.2M
2025-03-04 40.99 41.07 40.34 40.42 0.1M
2025-03-03 40.91 41.19 40.83 41.02 0.1M
2025-02-28 40.58 40.88 40.40 40.88 0.0M
2025-02-27 40.36 40.59 40.36 40.44 0.1M
2025-02-26 40.76 40.76 40.31 40.39 0.0M
2025-02-25 40.56 40.88 40.56 40.78 0.1M
2025-02-24 40.40 40.67 40.28 40.47 0.0M
2025-02-21 40.18 40.39 40.14 40.32 0.1M
2025-02-20 39.82 40.14 39.78 40.14 0.0M
2025-02-19 39.73 39.99 39.73 39.97 0.0M
2025-02-18 39.57 39.84 39.52 39.84 0.0M
2025-02-14 39.85 40.04 39.59 39.60 0.0M
2025-02-13 39.52 39.79 39.50 39.79 0.0M
2025-02-12 39.21 39.50 39.21 39.46 0.0M
2025-02-11 39.24 39.64 39.14 39.64 0.0M
2025-02-10 39.30 39.30 39.04 39.28 0.0M
2025-02-07 39.25 39.34 39.08 39.14 0.1M
2025-02-06 39.37 39.37 39.08 39.20 0.0M
2025-02-05 39.04 39.20 38.88 39.15 0.0M
2025-02-04 38.93 39.00 38.76 38.92 0.0M
2025-02-03 38.64 39.10 38.49 39.05 0.0M
2025-01-31 39.05 39.18 38.89 38.95 0.0M
2025-01-30 38.96 39.28 38.93 39.14 0.0M
2025-01-29 38.87 38.99 38.63 38.68 0.0M
2025-01-28 39.32 39.32 38.77 38.83 0.1M
2025-01-27 38.99 39.50 38.99 39.46 0.2M
2025-01-24 38.62 38.91 38.62 38.87 0.0M
2025-01-23 38.65 38.72 38.50 38.66 0.0M
2025-01-22 39.03 39.03 38.61 38.63 0.0M
2025-01-21 38.97 39.28 38.97 39.16 0.1M
2025-01-17 38.80 38.95 38.72 38.84 0.0M
2025-01-16 38.19 38.68 38.17 38.67 0.0M
2025-01-15 38.51 38.53 38.25 38.29 0.0M
2025-01-14 37.90 38.11 37.82 38.11 0.1M
2025-01-13 37.49 37.81 37.45 37.81 0.3M
2025-01-10 37.80 37.81 37.40 37.44 0.1M
2025-01-08 37.81 38.02 37.62 38.01 0.0M
2025-01-07 38.01 38.18 37.79 37.91 0.3M
2025-01-06 38.46 38.46 37.88 37.93 0.1M
2025-01-03 38.30 38.47 38.18 38.44 0.1M
2025-01-02 38.47 38.51 38.07 38.18 0.1M