Franklin FTSE India ETF (FLIN)

FLIN
🏛️ アメリカ →
37.35
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
2022-12-30 29.16 29.24 29.01 29.14 0.0M
2022-12-29 29.26 29.39 29.26 29.35 0.0M
2022-12-28 29.15 29.19 29.07 29.10 0.0M
2022-12-27 29.02 29.13 29.01 29.08 0.0M
2022-12-23 28.46 28.57 28.39 28.56 0.0M
2022-12-22 29.19 29.19 28.88 29.05 0.0M
2022-12-21 29.33 29.43 29.25 29.40 0.0M
2022-12-20 29.60 29.74 29.60 29.67 0.0M
2022-12-19 29.76 29.81 29.62 29.71 0.0M
2022-12-16 29.52 29.53 29.40 29.46 0.0M
2022-12-15 29.96 29.96 29.65 29.75 0.0M
2022-12-14 30.39 30.44 30.32 30.42 0.0M
2022-12-13 30.66 30.66 30.33 30.38 0.0M
2022-12-12 30.08 30.14 30.03 30.14 0.0M
2022-12-09 30.12 30.27 30.10 30.10 0.0M
2022-12-08 30.52 30.56 30.48 30.50 0.0M
2022-12-07 30.38 30.45 30.31 30.40 0.0M
2022-12-06 30.50 30.50 30.25 30.33 0.0M
2022-12-05 30.67 30.68 30.50 30.54 0.0M
2022-12-02 30.79 30.98 30.79 30.96 0.0M
2022-12-01 31.24 31.24 31.05 31.11 0.0M
2022-11-30 30.95 31.03 30.69 31.03 0.0M
2022-11-29 30.42 30.52 30.42 30.48 0.0M
2022-11-28 30.38 30.54 30.27 30.29 0.0M
2022-11-25 30.28 30.37 30.28 30.37 0.0M
2022-11-23 29.86 30.05 29.86 29.97 0.0M
2022-11-22 29.97 30.06 29.96 30.03 0.0M
2022-11-21 29.90 29.95 29.86 29.90 0.0M
2022-11-18 30.10 30.11 29.98 30.09 0.0M
2022-11-17 29.90 30.15 29.90 30.12 0.0M
2022-11-16 30.29 30.34 30.19 30.19 0.0M
2022-11-15 30.88 30.88 30.60 30.68 0.0M
2022-11-14 30.50 30.73 30.50 30.50 0.0M
2022-11-11 30.75 30.96 30.74 30.91 0.0M
2022-11-10 30.60 30.99 30.50 30.99 0.0M
2022-11-09 30.24 30.27 30.06 30.06 0.1M
2022-11-08 30.39 30.56 30.39 30.55 0.0M
2022-11-07 30.20 30.30 30.16 30.28 0.0M
2022-11-04 30.08 30.24 29.87 30.24 0.0M
2022-11-03 29.35 29.60 29.35 29.47 0.0M
2022-11-02 29.58 29.69 29.22 29.22 0.0M
2022-11-01 29.82 29.87 29.66 29.78 0.0M
2022-10-31 29.41 29.58 29.37 29.53 0.0M
2022-10-28 29.30 29.55 29.30 29.53 0.0M
2022-10-27 29.34 29.52 29.25 29.25 0.0M
2022-10-26 29.43 29.69 29.43 29.50 0.0M
2022-10-25 29.06 29.35 29.06 29.35 0.0M
2022-10-24 29.00 29.23 28.97 29.21 0.0M
2022-10-21 28.82 29.20 28.82 29.20 0.0M
2022-10-20 28.92 29.20 28.84 28.87 0.0M
2022-10-19 28.50 28.66 28.50 28.56 0.0M
2022-10-18 29.10 29.14 28.85 28.85 0.0M
2022-10-17 28.77 28.94 28.77 28.86 0.0M
2022-10-14 28.68 28.68 28.30 28.30 0.0M
2022-10-13 27.94 28.77 27.94 28.72 0.0M
2022-10-12 28.48 28.48 28.42 28.48 0.0M
2022-10-11 28.38 28.57 28.32 28.36 0.0M
2022-10-10 28.78 28.80 28.62 28.70 0.0M
2022-10-07 28.61 28.62 28.38 28.41 0.0M
2022-10-06 28.95 29.03 28.90 28.91 0.0M
2022-10-05 29.12 29.28 29.00 29.19 0.0M
2022-10-04 29.17 29.39 29.17 29.28 0.0M
2022-10-03 28.57 28.77 28.46 28.71 0.0M
2022-09-30 28.84 28.86 28.59 28.59 0.0M
2022-09-29 28.46 28.46 28.22 28.36 0.0M
2022-09-28 28.58 28.99 28.52 28.96 0.0M
2022-09-27 28.69 28.77 28.41 28.48 0.1M
2022-09-26 28.62 28.76 28.51 28.57 0.0M
2022-09-23 29.30 29.30 29.02 29.11 0.0M
2022-09-22 29.91 29.93 29.68 29.75 0.0M
2022-09-21 30.21 30.32 30.04 30.07 0.0M
2022-09-20 30.43 30.49 30.31 30.40 0.0M
2022-09-19 30.26 30.47 30.26 30.47 0.0M
2022-09-16 30.11 30.18 30.00 30.15 0.0M
2022-09-15 30.68 30.77 30.55 30.57 0.0M
2022-09-14 30.92 30.92 30.74 30.80 0.0M
2022-09-13 30.68 30.75 30.46 30.47 0.0M
2022-09-12 30.99 31.20 30.99 31.19 0.0M
2022-09-09 30.62 30.68 30.59 30.68 0.0M
2022-09-08 30.51 30.69 30.43 30.69 0.0M
2022-09-07 30.32 30.60 30.32 30.60 0.0M
2022-09-06 30.24 30.30 30.09 30.09 0.0M
2022-09-02 30.33 30.35 30.05 30.06 0.0M
2022-09-01 30.21 30.28 30.12 30.28 0.0M
2022-08-31 30.11 30.21 30.08 30.08 0.0M
2022-08-30 30.50 30.50 30.18 30.23 0.0M
2022-08-29 29.84 29.89 29.80 29.82 0.0M
2022-08-26 30.32 30.32 29.79 29.80 0.0M
2022-08-25 30.01 30.19 30.01 30.19 0.0M
2022-08-24 30.20 30.36 30.20 30.35 0.0M
2022-08-23 30.14 30.18 30.12 30.12 0.0M
2022-08-22 29.92 29.92 29.79 29.80 0.0M
2022-08-19 30.33 30.33 30.20 30.22 0.0M
2022-08-18 30.71 30.72 30.64 30.69 0.0M
2022-08-17 30.80 30.85 30.80 30.83 0.0M
2022-08-16 30.69 30.83 30.69 30.83 0.0M
2022-08-15 30.48 30.56 30.46 30.51 0.0M
2022-08-12 30.39 30.51 30.34 30.51 0.0M
2022-08-11 30.35 30.51 30.22 30.27 0.0M
2022-08-10 30.41 30.51 30.38 30.51 0.0M
2022-08-09 30.03 30.08 30.01 30.01 0.0M
2022-08-08 30.18 30.27 30.06 30.10 0.0M
2022-08-05 29.86 29.98 29.85 29.91 0.0M
2022-08-04 30.04 30.15 30.04 30.15 0.0M
2022-08-03 30.06 30.23 30.05 30.22 0.0M
2022-08-02 30.24 30.38 30.22 30.28 0.0M
2022-08-01 29.89 30.14 29.89 30.03 0.0M
2022-07-29 29.55 29.72 29.51 29.71 0.0M
2022-07-28 29.06 29.30 29.04 29.29 0.0M
2022-07-27 28.53 28.83 28.53 28.80 0.0M
2022-07-26 28.29 28.29 28.13 28.18 0.0M
2022-07-25 28.52 28.60 28.50 28.60 0.0M
2022-07-22 28.68 28.73 28.54 28.59 0.0M
2022-07-21 28.74 28.80 28.68 28.77 0.0M
2022-07-20 28.26 28.35 28.20 28.33 0.0M
2022-07-19 28.24 28.38 28.24 28.37 0.0M
2022-07-18 28.04 28.11 27.83 27.83 0.0M
2022-07-15 27.98 28.03 27.97 28.03 0.0M
2022-07-14 27.40 27.63 27.31 27.63 0.0M
2022-07-13 27.41 27.66 27.39 27.57 0.0M
2022-07-12 27.82 28.02 27.82 27.88 0.0M
2022-07-11 27.97 28.05 27.90 27.96 0.0M
2022-07-08 27.94 28.11 27.75 27.98 0.0M
2022-07-07 28.00 28.17 28.00 28.08 0.0M
2022-07-06 27.85 28.07 27.82 27.97 0.0M
2022-07-05 27.18 27.54 27.17 27.54 0.0M
2022-07-01 27.41 27.53 27.31 27.53 0.0M
2022-06-30 27.27 27.46 27.20 27.43 0.0M
2022-06-29 27.53 27.53 27.48 27.48 0.0M
2022-06-28 27.58 27.59 27.30 27.30 0.0M
2022-06-27 27.65 27.66 27.59 27.62 0.0M
2022-06-24 27.51 27.83 27.51 27.83 0.0M
2022-06-23 27.29 27.41 27.26 27.41 0.0M
2022-06-22 27.01 27.25 27.01 27.13 0.0M
2022-06-21 27.45 27.62 27.45 27.56 0.0M
2022-06-17 26.94 27.11 26.88 27.06 0.0M
2022-06-16 27.16 27.21 27.00 27.14 0.0M
2022-06-15 27.73 27.93 27.65 27.93 0.0M
2022-06-14 27.69 27.74 27.63 27.69 0.0M
2022-06-13 27.67 27.74 27.50 27.55 0.0M
2022-06-10 28.20 28.23 28.04 28.06 0.0M
2022-06-09 28.67 28.67 28.39 28.42 0.0M
2022-06-08 28.76 28.78 28.60 28.60 0.0M
2022-06-07 28.68 28.90 28.68 28.90 0.0M
2022-06-06 29.04 29.06 28.77 28.84 0.0M
2022-06-03 29.06 29.06 28.81 28.85 0.0M
2022-06-02 29.23 29.63 29.23 29.63 0.0M
2022-06-01 29.10 29.13 28.79 28.87 0.0M
2022-05-31 29.25 29.25 28.95 28.96 0.0M
2022-05-27 28.66 28.82 28.66 28.82 0.0M
2022-05-26 28.39 28.65 28.39 28.59 0.0M
2022-05-25 28.06 28.40 28.06 28.36 0.0M
2022-05-24 28.47 28.57 28.31 28.57 0.0M
2022-05-23 28.63 28.83 28.63 28.80 0.0M
2022-05-20 28.75 28.79 28.25 28.64 0.0M
2022-05-19 28.23 28.53 28.23 28.41 0.0M
2022-05-18 28.74 28.83 28.25 28.25 0.0M
2022-05-17 28.92 28.98 28.76 28.92 0.0M
2022-05-16 28.20 28.25 28.12 28.20 0.0M
2022-05-13 27.98 28.30 27.72 28.30 0.1M
2022-05-12 28.07 28.30 27.94 28.13 0.0M
2022-05-11 28.55 28.70 28.21 28.21 0.0M
2022-05-10 28.96 28.97 28.42 28.51 0.1M
2022-05-09 29.07 29.18 28.97 28.97 0.0M
2022-05-06 29.46 29.56 29.29 29.48 0.0M
2022-05-05 30.24 30.33 29.71 29.86 0.0M
2022-05-04 30.26 30.80 30.13 30.76 0.0M
2022-05-03 30.71 30.79 30.64 30.79 0.0M
2022-05-02 30.65 30.79 30.60 30.78 0.0M
2022-04-29 30.95 31.01 30.55 30.56 0.0M
2022-04-28 31.09 31.24 30.95 31.21 0.0M
2022-04-27 30.85 30.91 30.68 30.82 0.0M
2022-04-26 31.05 31.10 30.75 30.75 0.0M
2022-04-25 30.76 30.86 30.65 30.86 0.0M
2022-04-22 31.24 31.24 30.91 30.91 0.0M
2022-04-21 31.72 31.72 31.32 31.32 0.0M
2022-04-20 31.24 31.38 31.18 31.33 0.0M
2022-04-19 30.70 30.89 30.48 30.89 0.0M
2022-04-18 31.24 31.31 31.17 31.19 0.0M
2022-04-14 31.44 31.44 31.27 31.27 0.0M
2022-04-13 31.48 31.53 31.31 31.53 0.0M
2022-04-12 31.79 31.80 31.51 31.51 0.0M
2022-04-11 32.16 32.16 31.86 31.92 0.0M
2022-04-08 32.10 32.25 32.09 32.13 0.0M
2022-04-07 31.75 31.98 31.75 31.88 0.0M
2022-04-06 32.11 32.24 31.78 31.93 0.0M
2022-04-05 32.48 32.51 32.19 32.21 0.0M
2022-04-04 32.33 32.56 32.33 32.52 0.0M
2022-04-01 31.66 31.75 31.56 31.74 0.0M
2022-03-31 31.40 31.40 31.16 31.16 0.0M
2022-03-30 31.50 31.55 31.40 31.40 0.0M
2022-03-29 31.71 31.80 31.62 31.74 0.0M
2022-03-28 30.90 31.18 30.90 31.18 0.0M
2022-03-25 30.90 30.97 30.80 30.96 0.0M
2022-03-24 30.79 31.07 30.78 30.99 0.0M
2022-03-23 30.73 30.73 30.50 30.50 0.0M
2022-03-22 31.01 31.18 30.98 31.02 0.0M
2022-03-21 30.71 30.77 30.57 30.77 0.0M
2022-03-18 30.86 31.35 30.81 31.34 0.0M
2022-03-17 31.05 31.14 30.97 31.13 0.0M
2022-03-16 30.65 31.08 30.65 31.08 0.0M
2022-03-15 29.98 30.33 29.97 30.33 0.0M
2022-03-14 29.99 30.29 29.78 29.85 0.0M
2022-03-11 30.07 30.07 29.47 29.50 0.0M
2022-03-10 29.54 29.82 29.52 29.82 0.0M
2022-03-09 29.55 29.98 29.55 29.90 0.0M
2022-03-08 28.56 28.91 28.42 28.62 0.0M
2022-03-07 28.80 28.80 28.07 28.09 0.0M
2022-03-04 29.15 29.15 28.90 29.06 0.0M
2022-03-03 30.00 30.00 29.60 29.66 0.0M
2022-03-02 30.09 30.42 30.09 30.31 0.0M
2022-03-01 30.12 30.29 29.71 29.88 0.0M
2022-02-28 30.43 30.69 30.31 30.67 0.0M
2022-02-25 30.31 30.87 30.30 30.87 0.0M
2022-02-24 29.12 29.80 28.83 29.80 0.0M
2022-02-23 31.04 31.04 30.63 30.66 0.0M
2022-02-22 30.99 31.13 30.78 30.91 0.0M
2022-02-18 31.21 31.39 31.13 31.18 0.0M
2022-02-17 31.30 31.32 31.17 31.17 0.0M
2022-02-16 31.10 31.48 31.06 31.39 0.0M
2022-02-15 31.24 31.38 31.17 31.38 0.0M
2022-02-14 30.44 30.47 30.30 30.33 0.0M
2022-02-11 31.33 31.33 30.93 30.93 0.0M
2022-02-10 31.41 31.73 31.41 31.51 0.0M
2022-02-09 31.73 31.90 31.73 31.89 0.0M
2022-02-08 31.36 31.52 31.36 31.50 0.0M
2022-02-07 31.39 31.49 31.35 31.43 0.0M
2022-02-04 31.64 31.79 31.57 31.72 0.0M
2022-02-03 31.69 31.83 31.62 31.77 0.0M
2022-02-02 32.22 32.29 32.15 32.27 0.0M
2022-02-01 31.95 32.03 31.85 32.03 0.0M
2022-01-31 31.63 31.93 31.63 31.93 0.0M
2022-01-28 31.08 31.30 30.98 31.16 0.0M
2022-01-27 30.90 30.93 30.66 30.74 0.0M
2022-01-26 31.18 31.27 30.94 30.94 0.0M
2022-01-25 31.30 31.49 31.22 31.28 0.0M
2022-01-24 30.95 30.95 30.37 30.80 0.0M
2022-01-21 32.21 32.21 31.87 31.87 0.0M
2022-01-20 32.62 32.76 32.37 32.39 0.0M
2022-01-19 32.81 32.83 32.62 32.62 0.0M
2022-01-18 32.91 32.91 32.75 32.80 0.0M
2022-01-14 33.30 33.37 33.21 33.29 0.0M
2022-01-13 33.58 33.65 33.49 33.53 0.0M
2022-01-12 33.54 33.66 33.52 33.66 0.0M
2022-01-11 33.01 33.36 32.99 33.36 0.0M
2022-01-10 32.83 32.88 32.73 32.83 0.0M
2022-01-07 32.65 32.75 32.52 32.75 0.0M
2022-01-06 32.42 32.54 32.35 32.39 0.0M
2022-01-05 32.68 32.73 32.35 32.35 0.0M
2022-01-04 32.48 32.56 32.45 32.45 0.0M
2022-01-03 32.32 32.41 32.15 32.35 0.0M