Franklin FTSE Canada ETF (FLCA)

FLCA
🏛️ アメリカ →
44.86
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 44.91 45.05 44.83 44.86 0.0M
2025-09-25 44.83 44.97 44.68 44.86 0.0M
2025-09-24 45.35 45.46 45.05 45.13 0.0M
2025-09-23 45.88 45.88 45.34 45.36 0.0M
2025-09-22 45.68 45.68 45.28 45.67 0.0M
2025-09-19 45.15 45.62 45.11 45.46 0.1M
2025-09-18 44.76 45.24 44.76 45.11 0.2M
2025-09-17 44.78 45.16 44.78 44.94 0.2M
2025-09-16 44.98 44.98 44.76 44.93 0.0M
2025-09-15 44.48 44.92 44.48 44.92 0.0M
2025-09-12 44.65 44.66 44.43 44.51 0.0M
2025-09-11 44.38 44.76 44.38 44.71 0.0M
2025-09-10 44.30 44.43 44.19 44.28 0.0M
2025-09-09 44.37 44.37 44.15 44.16 0.0M
2025-09-08 44.33 44.34 44.02 44.29 0.0M
2025-09-05 44.41 44.41 43.96 44.09 0.0M
2025-09-04 43.81 44.14 43.78 44.13 0.0M
2025-09-03 43.90 43.96 43.76 43.89 0.0M
2025-09-02 43.82 43.82 43.50 43.74 0.0M
2025-08-29 43.47 43.98 43.47 43.91 0.0M
2025-08-28 43.51 43.65 43.43 43.60 0.0M
2025-08-27 43.02 43.56 43.02 43.46 0.0M
2025-08-26 42.88 43.12 42.85 43.12 0.0M
2025-08-25 43.02 43.02 42.71 42.72 0.0M
2025-08-22 42.47 43.25 42.47 43.07 0.0M
2025-08-21 42.26 42.52 42.26 42.49 0.0M
2025-08-20 42.52 42.52 42.38 42.42 0.0M
2025-08-19 42.51 42.58 42.35 42.35 0.0M
2025-08-18 42.65 42.65 42.38 42.53 0.0M
2025-08-15 42.71 42.71 42.44 42.54 0.0M
2025-08-14 42.59 42.64 42.40 42.53 0.0M
2025-08-13 42.85 43.02 42.85 42.87 0.0M
2025-08-12 42.57 42.81 42.57 42.74 0.0M
2025-08-11 42.65 42.68 42.54 42.60 0.0M
2025-08-08 42.79 42.83 42.59 42.59 0.0M
2025-08-07 43.17 43.17 42.58 42.67 0.0M
2025-08-06 43.07 43.14 42.98 43.07 0.0M
2025-08-05 41.80 42.26 41.80 42.26 0.0M
2025-08-04 41.48 42.05 41.48 41.98 0.0M
2025-08-01 41.50 41.50 41.15 41.39 0.0M
2025-07-31 41.83 41.83 41.57 41.58 0.0M
2025-07-30 42.19 42.23 41.71 41.82 0.0M
2025-07-29 42.19 42.29 42.03 42.19 0.0M
2025-07-28 42.43 42.43 42.09 42.16 0.0M
2025-07-25 42.18 42.45 42.18 42.38 0.0M
2025-07-24 42.58 42.58 42.38 42.39 0.0M
2025-07-23 42.57 42.60 42.41 42.55 0.0M
2025-07-22 42.12 42.53 42.12 42.44 0.0M
2025-07-21 42.20 42.37 42.17 42.18 0.0M
2025-07-18 42.29 42.31 42.10 42.12 0.0M
2025-07-17 41.88 42.25 41.87 42.16 0.0M
2025-07-16 41.61 41.92 41.49 41.92 0.0M
2025-07-15 41.86 41.86 41.54 41.59 0.0M
2025-07-14 41.81 41.94 41.72 41.94 0.0M
2025-07-11 41.78 41.78 41.58 41.63 0.0M
2025-07-10 41.60 41.93 41.60 41.86 0.0M
2025-07-09 41.76 41.76 41.52 41.62 0.0M
2025-07-08 41.89 41.89 41.52 41.53 0.0M
2025-07-07 42.02 42.02 41.65 41.77 0.0M
2025-07-03 42.03 42.13 41.99 42.12 0.0M
2025-07-02 41.59 41.78 41.59 41.77 0.0M
2025-07-01 41.80 41.84 41.54 41.75 0.0M
2025-06-30 41.24 41.75 41.24 41.75 0.0M
2025-06-27 41.52 41.59 41.04 41.22 0.0M
2025-06-26 41.27 41.56 41.16 41.48 0.0M
2025-06-25 41.33 41.33 40.85 40.92 0.0M
2025-06-24 41.19 41.42 41.09 41.26 0.0M
2025-06-23 40.64 41.04 40.64 40.97 0.0M
2025-06-20 41.23 41.27 40.79 40.80 0.0M
2025-06-18 41.63 41.65 41.40 41.44 0.0M
2025-06-17 41.72 41.86 41.46 41.55 0.0M
2025-06-16 42.21 42.21 41.78 41.83 0.0M
2025-06-13 41.38 41.78 41.38 41.64 0.0M
2025-06-12 41.63 41.72 41.60 41.72 0.0M
2025-06-11 41.41 41.59 41.34 41.45 0.0M
2025-06-10 41.17 41.28 41.17 41.26 0.0M
2025-06-09 41.34 41.34 41.07 41.11 0.0M
2025-06-06 41.36 41.36 41.20 41.20 0.0M
2025-06-05 41.11 41.32 41.11 41.11 0.0M
2025-06-04 41.33 41.34 41.10 41.10 0.0M
2025-06-03 41.32 41.32 41.07 41.21 0.0M
2025-06-02 41.14 41.27 40.88 41.25 0.0M
2025-05-30 40.66 40.90 40.54 40.90 0.0M
2025-05-29 40.69 40.73 40.52 40.65 0.0M
2025-05-28 40.79 40.85 40.68 40.68 0.0M
2025-05-27 40.66 40.91 40.66 40.69 0.0M
2025-05-23 40.08 40.52 40.08 40.37 0.0M
2025-05-22 39.96 40.17 39.89 40.01 0.0M
2025-05-21 40.19 40.19 39.93 39.95 0.0M
2025-05-20 40.17 40.21 40.00 40.15 0.0M
2025-05-19 39.73 40.05 39.73 40.01 0.0M
2025-05-16 39.89 39.99 39.81 39.92 0.0M
2025-05-15 39.50 39.88 39.50 39.88 0.0M
2025-05-14 39.41 39.55 39.32 39.51 0.0M
2025-05-13 39.36 39.50 39.22 39.38 0.0M
2025-05-12 39.59 39.59 39.04 39.14 0.0M
2025-05-09 39.07 39.08 38.83 38.98 0.0M
2025-05-08 39.00 39.11 38.87 38.88 0.0M
2025-05-07 39.08 39.22 39.00 39.11 0.0M
2025-05-06 39.02 39.06 38.78 38.98 0.0M
2025-05-05 38.94 39.12 38.77 38.93 0.0M
2025-05-02 39.00 39.09 38.76 39.06 0.1M
2025-05-01 38.68 38.83 38.51 38.54 0.0M
2025-04-30 38.52 38.69 38.16 38.68 0.0M
2025-04-29 38.61 38.74 38.48 38.66 0.0M
2025-04-28 38.25 38.62 38.25 38.58 0.0M
2025-04-25 38.21 38.39 38.14 38.26 0.0M
2025-04-24 38.00 38.28 37.95 38.28 0.0M
2025-04-23 38.04 38.21 37.73 37.77 0.0M
2025-04-22 37.57 37.83 37.54 37.70 0.0M
2025-04-21 37.73 37.73 36.84 37.12 0.0M
2025-04-17 37.28 37.59 37.16 37.35 0.0M
2025-04-16 37.30 37.32 36.74 37.13 0.1M
2025-04-15 36.90 37.21 36.74 36.90 0.0M
2025-04-14 36.69 36.98 36.63 36.79 0.0M
2025-04-11 35.51 36.44 35.49 36.30 0.0M
2025-04-10 35.63 35.63 34.71 35.34 0.0M
2025-04-09 33.83 36.23 33.78 36.21 0.0M
2025-04-08 35.60 35.60 33.78 33.90 0.1M
2025-04-07 33.61 35.06 33.59 34.54 0.1M
2025-04-04 36.11 36.11 35.00 35.06 0.0M
2025-04-03 36.93 37.68 36.93 37.09 0.0M
2025-04-02 37.47 37.96 37.41 37.96 0.0M
2025-04-01 37.19 37.62 37.00 37.57 0.0M
2025-03-31 36.69 37.27 36.69 37.21 0.0M
2025-03-28 37.38 37.38 37.00 37.00 0.0M
2025-03-27 37.47 37.74 37.47 37.62 0.0M
2025-03-26 38.09 38.10 37.61 37.75 0.0M
2025-03-25 37.90 38.10 37.90 37.94 0.0M
2025-03-24 37.56 37.97 37.56 37.82 0.0M
2025-03-21 37.31 37.31 36.90 37.24 0.0M
2025-03-20 37.23 37.67 37.23 37.41 0.0M
2025-03-19 36.98 37.46 36.98 37.29 0.0M
2025-03-18 36.79 37.06 36.69 36.88 0.0M
2025-03-17 36.59 37.13 36.59 37.05 0.0M
2025-03-14 36.13 36.57 36.13 36.57 0.0M
2025-03-13 36.27 36.27 35.68 35.77 0.0M
2025-03-12 36.25 36.50 35.88 36.27 0.2M
2025-03-11 35.96 36.51 35.69 36.04 0.0M
2025-03-10 36.48 36.50 36.00 36.12 0.0M
2025-03-07 36.70 37.04 36.45 36.97 0.0M
2025-03-06 36.84 37.23 36.71 36.85 0.0M
2025-03-05 36.68 37.25 36.60 37.13 0.0M
2025-03-04 36.73 36.73 36.11 36.46 0.0M
2025-03-03 38.01 38.17 36.90 37.05 0.0M
2025-02-28 37.36 37.72 37.27 37.72 0.0M
2025-02-27 37.77 37.77 37.33 37.33 0.0M
2025-02-26 37.76 37.97 37.62 37.80 0.0M
2025-02-25 37.96 37.96 37.44 37.78 0.0M
2025-02-24 38.02 38.05 37.70 37.72 0.0M
2025-02-21 38.43 38.43 37.86 37.87 0.0M
2025-02-20 38.59 38.63 38.39 38.56 0.0M
2025-02-19 38.46 38.57 38.26 38.51 0.0M
2025-02-18 38.43 38.73 38.29 38.71 0.1M
2025-02-14 38.83 38.88 38.42 38.42 0.0M
2025-02-13 38.30 38.72 38.30 38.72 0.0M
2025-02-12 38.12 38.36 38.01 38.23 0.0M
2025-02-11 38.28 38.50 38.10 38.37 0.0M
2025-02-10 38.32 38.38 38.20 38.30 0.0M
2025-02-07 38.18 38.18 37.87 38.02 0.0M
2025-02-06 38.18 38.22 37.89 38.22 0.0M
2025-02-05 37.84 38.07 37.77 38.07 0.0M
2025-02-04 37.57 37.88 37.57 37.72 0.0M
2025-02-03 36.69 37.20 36.37 37.02 0.1M
2025-01-31 38.07 38.35 37.64 37.66 0.4M
2025-01-30 38.12 38.42 38.09 38.14 0.0M
2025-01-29 37.66 37.84 37.58 37.79 0.0M
2025-01-28 37.77 37.81 37.55 37.81 0.0M
2025-01-27 37.32 37.68 37.32 37.68 0.1M
2025-01-24 37.75 37.88 37.70 37.85 0.0M
2025-01-23 37.48 37.74 37.48 37.62 0.0M
2025-01-22 37.54 37.56 37.41 37.41 0.0M
2025-01-21 37.18 37.59 37.18 37.56 0.1M
2025-01-17 36.91 37.13 36.91 36.98 0.0M
2025-01-16 36.80 36.90 36.71 36.73 0.0M
2025-01-15 36.99 36.99 36.69 36.86 0.1M
2025-01-14 36.39 36.47 36.22 36.42 0.0M
2025-01-13 36.28 36.35 36.23 36.31 0.0M
2025-01-10 36.83 36.83 36.39 36.49 0.0M
2025-01-08 36.74 37.12 36.73 37.06 0.1M
2025-01-07 37.30 37.34 36.79 36.89 0.0M
2025-01-06 37.31 37.37 37.04 37.06 0.0M
2025-01-03 36.86 36.87 36.70 36.86 0.0M
2025-01-02 36.72 36.79 36.50 36.75 0.1M