Franklin FTSE Germany ETF (FLGR)

FLGR
🏛️ アメリカ →
32.54
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 32.47 32.55 32.42 32.54 0.0M
2025-09-25 32.22 32.22 32.04 32.16 0.0M
2025-09-24 32.62 32.62 32.51 32.58 0.0M
2025-09-23 32.67 32.67 32.56 32.56 0.0M
2025-09-22 32.34 32.57 32.33 32.55 0.0M
2025-09-19 32.58 32.63 32.56 32.59 0.0M
2025-09-18 32.54 32.82 32.54 32.73 0.0M
2025-09-17 32.45 32.62 32.36 32.45 0.0M
2025-09-16 32.59 32.60 32.38 32.52 0.0M
2025-09-15 32.59 32.76 32.59 32.69 0.0M
2025-09-12 32.65 32.72 32.60 32.68 0.0M
2025-09-11 32.48 32.76 32.48 32.70 0.0M
2025-09-10 32.72 32.72 32.44 32.45 0.1M
2025-09-09 32.77 32.80 32.69 32.80 0.0M
2025-09-08 32.84 32.98 32.84 32.96 0.0M
2025-09-05 32.76 32.80 32.58 32.63 0.0M
2025-09-04 32.49 32.65 32.49 32.65 0.0M
2025-09-03 32.29 32.46 32.29 32.38 0.0M
2025-09-02 32.31 32.51 32.29 32.41 0.0M
2025-08-29 33.14 33.14 33.01 33.09 0.0M
2025-08-28 33.19 33.28 33.19 33.21 0.0M
2025-08-27 33.01 33.11 32.92 33.11 0.0M
2025-08-26 33.35 33.49 33.25 33.33 0.0M
2025-08-25 33.65 33.65 33.33 33.34 0.0M
2025-08-22 33.35 33.78 33.33 33.71 0.0M
2025-08-21 33.38 33.38 33.28 33.35 0.0M
2025-08-20 33.40 33.51 33.40 33.51 0.0M
2025-08-19 33.78 33.78 33.51 33.51 0.0M
2025-08-18 33.59 33.59 33.44 33.58 0.0M
2025-08-15 33.67 33.70 33.57 33.66 0.0M
2025-08-14 33.49 33.60 33.46 33.60 0.0M
2025-08-13 33.48 33.54 33.42 33.49 0.0M
2025-08-12 32.97 33.27 32.97 33.27 0.0M
2025-08-11 33.23 33.23 33.03 33.16 0.0M
2025-08-08 33.45 33.51 33.37 33.45 0.0M
2025-08-07 33.55 33.55 33.32 33.41 0.0M
2025-08-06 32.95 33.11 32.94 33.05 0.0M
2025-08-05 32.84 32.84 32.62 32.75 0.0M
2025-08-04 32.57 32.64 32.52 32.62 0.0M
2025-08-01 32.20 32.25 32.04 32.21 0.0M
2025-07-31 32.73 32.73 32.42 32.48 0.0M
2025-07-30 32.93 33.06 32.75 32.84 0.0M
2025-07-29 33.08 33.20 33.08 33.10 0.0M
2025-07-28 33.42 33.42 32.88 32.93 0.0M
2025-07-25 33.65 33.90 33.57 33.90 0.0M
2025-07-24 33.79 33.96 33.78 33.78 0.0M
2025-07-23 33.70 34.16 33.70 34.15 0.0M
2025-07-22 33.42 33.57 33.31 33.53 0.1M
2025-07-21 33.47 33.66 33.47 33.62 0.0M
2025-07-18 33.62 33.62 33.26 33.33 0.0M
2025-07-17 33.32 33.49 33.31 33.48 0.0M
2025-07-16 33.31 33.34 33.15 33.34 0.0M
2025-07-15 33.64 33.64 33.15 33.16 0.0M
2025-07-14 33.45 33.62 33.33 33.57 0.0M
2025-07-11 33.77 33.77 33.62 33.67 0.0M
2025-07-10 34.22 34.22 33.96 34.02 0.0M
2025-07-09 34.26 34.28 34.09 34.28 0.0M
2025-07-08 33.64 33.81 33.62 33.81 0.0M
2025-07-07 33.50 33.53 33.40 33.44 0.0M
2025-07-03 33.41 33.48 33.31 33.36 0.2M
2025-07-02 33.26 33.39 33.20 33.39 0.0M
2025-07-01 33.40 33.44 33.13 33.33 0.0M
2025-06-30 33.41 33.53 33.22 33.52 0.0M
2025-06-27 33.17 33.59 33.17 33.42 0.0M
2025-06-26 32.91 33.00 32.76 32.98 0.0M
2025-06-25 32.71 32.71 32.46 32.56 0.0M
2025-06-24 32.51 32.81 32.50 32.81 0.0M
2025-06-23 31.71 32.21 31.70 32.21 0.0M
2025-06-20 32.30 32.30 31.90 31.90 0.0M
2025-06-18 32.35 32.57 32.25 32.36 0.0M
2025-06-17 32.94 32.95 32.41 32.42 0.0M
2025-06-16 33.16 33.26 32.98 33.02 0.0M
2025-06-13 32.87 33.00 32.66 32.76 0.0M
2025-06-12 33.32 33.52 33.31 33.36 0.0M
2025-06-11 33.42 33.44 33.14 33.22 0.0M
2025-06-10 33.49 33.49 33.15 33.26 0.0M
2025-06-09 33.49 33.53 33.35 33.40 0.0M
2025-06-06 33.63 33.64 33.46 33.55 0.0M
2025-06-05 33.73 33.84 33.59 33.60 0.0M
2025-06-04 33.34 33.61 33.34 33.54 0.0M
2025-06-03 33.11 33.24 33.09 33.23 0.0M
2025-06-02 33.13 33.43 33.00 33.40 0.0M
2025-05-30 33.24 33.24 32.88 33.12 0.0M
2025-05-29 33.06 33.06 32.89 33.04 0.2M
2025-05-28 33.21 33.21 32.98 33.01 0.0M
2025-05-27 33.54 33.54 33.29 33.37 0.0M
2025-05-23 32.43 32.67 32.36 32.57 0.0M
2025-05-22 32.87 32.97 32.77 32.89 0.0M
2025-05-21 33.11 33.28 32.90 32.90 0.0M
2025-05-20 32.90 32.98 32.74 32.94 0.0M
2025-05-19 32.53 32.80 32.46 32.75 0.0M
2025-05-16 32.26 32.27 32.07 32.24 0.0M
2025-05-15 32.12 32.29 32.00 32.29 0.0M
2025-05-14 32.14 32.14 31.82 31.82 0.0M
2025-05-13 31.91 32.10 31.80 32.04 0.0M
2025-05-12 31.95 31.95 31.59 31.79 0.0M
2025-05-09 32.19 32.32 32.09 32.15 0.0M
2025-05-08 32.11 32.11 31.90 31.90 0.2M
2025-05-07 32.00 32.07 31.80 31.84 0.0M
2025-05-06 32.01 32.17 32.01 32.14 0.0M
2025-05-05 32.08 32.24 32.08 32.12 0.0M
2025-05-02 31.73 31.97 31.73 31.76 0.0M
2025-05-01 31.50 31.50 31.10 31.20 0.0M
2025-04-30 31.06 31.31 30.93 31.31 0.1M
2025-04-29 31.14 31.35 31.02 31.28 0.2M
2025-04-28 31.08 31.22 30.95 31.15 0.0M
2025-04-25 30.91 31.12 30.79 30.96 0.0M
2025-04-24 30.48 30.84 30.48 30.79 0.0M
2025-04-23 30.38 30.51 30.25 30.28 0.0M
2025-04-22 29.59 30.02 29.55 29.97 0.0M
2025-04-21 29.76 29.76 28.90 29.09 0.0M
2025-04-17 29.46 29.61 29.37 29.42 0.0M
2025-04-16 29.32 29.53 29.20 29.37 0.0M
2025-04-15 29.22 29.39 29.17 29.30 0.0M
2025-04-14 29.45 29.45 28.84 29.05 0.0M
2025-04-11 28.08 28.78 28.08 28.75 0.0M
2025-04-10 28.12 28.31 27.50 28.13 0.0M
2025-04-09 26.50 28.64 26.21 28.64 0.0M
2025-04-08 27.02 27.15 25.87 26.16 0.0M
2025-04-07 26.24 27.27 26.08 26.44 0.0M
2025-04-04 27.95 28.00 27.06 27.06 0.0M
2025-04-03 29.42 29.44 28.91 28.97 0.0M
2025-04-02 29.25 29.46 29.25 29.46 0.0M
2025-04-01 29.38 29.48 29.20 29.36 0.0M
2025-03-31 29.04 29.28 28.87 29.27 0.0M
2025-03-28 29.56 29.62 29.38 29.52 0.0M
2025-03-27 29.50 29.73 29.50 29.62 0.0M
2025-03-26 30.00 30.06 29.53 29.57 0.0M
2025-03-25 30.27 30.32 30.12 30.29 0.0M
2025-03-24 30.14 30.14 29.86 29.96 0.0M
2025-03-21 29.91 30.07 29.83 30.06 0.0M
2025-03-20 30.20 30.34 30.04 30.27 0.0M
2025-03-19 30.71 30.83 30.60 30.77 0.0M
2025-03-18 30.96 31.00 30.81 30.97 0.0M
2025-03-17 30.44 30.79 30.44 30.74 0.0M
2025-03-14 30.29 30.44 30.22 30.41 0.0M
2025-03-13 29.69 29.74 29.50 29.60 0.0M
2025-03-12 30.03 30.04 29.85 29.95 0.0M
2025-03-11 30.03 30.03 29.50 29.77 0.0M
2025-03-10 30.04 30.04 29.56 29.72 0.0M
2025-03-07 30.25 30.57 30.16 30.57 0.0M
2025-03-06 30.47 30.89 30.34 30.42 0.1M
2025-03-05 29.96 30.45 29.96 30.39 0.0M
2025-03-04 28.66 29.23 28.37 29.11 0.0M
2025-03-03 29.41 29.47 29.04 29.14 0.0M
2025-02-28 28.33 28.49 28.08 28.33 0.0M
2025-02-27 28.59 28.59 28.30 28.30 0.0M
2025-02-26 28.95 29.12 28.89 28.89 0.0M
2025-02-25 28.72 28.87 28.56 28.81 0.0M
2025-02-24 28.54 28.55 28.38 28.38 0.0M
2025-02-21 28.37 28.37 28.20 28.20 0.0M
2025-02-20 28.46 28.46 28.32 28.46 0.0M
2025-02-19 28.50 28.52 28.31 28.37 0.0M
2025-02-18 29.03 29.11 28.92 28.93 0.2M
2025-02-14 28.74 28.74 28.68 28.68 0.0M
2025-02-13 28.54 28.54 28.54 28.54 0.0M
2025-02-12 27.69 28.15 27.69 28.07 0.0M
2025-02-11 27.67 27.81 27.64 27.81 0.0M
2025-02-10 27.32 27.43 27.32 27.38 0.0M
2025-02-07 27.51 27.51 27.22 27.24 0.0M
2025-02-06 27.55 27.57 27.53 27.56 0.0M
2025-02-05 27.21 27.30 27.21 27.30 0.0M
2025-02-04 26.92 27.02 26.92 27.00 0.0M
2025-02-03 26.74 26.74 26.62 26.66 0.0M
2025-01-31 27.31 27.31 27.15 27.15 0.0M
2025-01-30 27.49 27.49 27.31 27.38 0.0M
2025-01-29 27.25 27.27 27.25 27.27 0.0M
2025-01-28 27.05 27.09 27.02 27.09 0.0M
2025-01-27 27.05 27.10 27.02 27.10 0.0M
2025-01-24 27.12 27.19 27.08 27.08 0.0M
2025-01-23 26.91 27.07 26.91 27.07 0.0M
2025-01-22 26.81 26.81 26.75 26.75 0.0M
2025-01-21 26.61 26.61 26.61 26.61 0.0M
2025-01-17 26.06 26.08 25.97 26.00 0.0M
2025-01-16 25.71 25.80 25.70 25.80 0.0M
2025-01-15 25.78 25.78 25.73 25.77 0.0M
2025-01-14 25.36 25.36 25.24 25.30 0.0M
2025-01-13 24.86 24.98 24.86 24.97 0.0M
2025-01-10 25.19 25.19 25.10 25.17 0.0M
2025-01-08 25.34 25.55 25.30 25.55 0.0M
2025-01-07 25.39 25.53 25.39 25.42 0.0M
2025-01-06 25.12 25.41 25.12 25.41 0.0M
2025-01-03 24.75 24.76 24.71 24.73 0.0M
2025-01-02 24.94 24.94 24.72 24.79 0.0M