Franklin U.S. Equity UCITS ETF

FLXU
🏛️ フランス →
57.16
最終更新: 2025-10-03
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
2025-10-03 57.31 57.31 57.31 57.16 0.0M
2025-10-02 57.12 57.12 57.12 57.10 0.0M
2025-10-01 56.44 56.44 56.44 56.97 0.0M
2025-09-30 56.75 56.75 56.75 56.68 0.0M
2025-09-29 56.98 56.98 56.98 56.85 0.0M
2025-09-26 56.68 56.68 56.68 56.68 0.0M
2025-09-25 56.47 56.47 56.47 56.57 0.0M
2025-09-24 56.59 56.59 56.59 56.66 0.0M
2025-09-23 56.75 56.75 56.75 56.73 0.0M
2025-09-22 56.71 56.71 56.71 56.69 0.0M
2025-09-19 56.33 56.33 56.33 56.53 0.0M
2025-09-18 56.18 56.39 56.18 56.33 0.0M
2025-09-17 55.72 55.72 55.72 55.64 0.0M
2025-09-16 56.16 56.16 56.16 55.74 0.0M
2025-09-15 56.26 56.26 56.26 56.24 0.0M
2025-09-12 56.09 56.09 56.09 56.24 0.0M
2025-09-11 55.99 55.99 55.99 56.09 0.0M
2025-09-10 56.00 56.00 56.00 55.78 0.0M
2025-09-09 55.47 55.47 55.47 55.56 0.0M
2025-09-08 55.50 55.50 55.50 55.50 0.0M
2025-09-05 55.93 55.93 55.93 55.16 0.0M
2025-09-04 55.43 55.43 55.43 55.72 0.0M
2025-09-03 55.21 55.21 55.21 55.17 0.0M
2025-09-02 55.06 55.06 55.06 54.69 0.0M
2025-09-01 54.98 54.98 54.98 55.16 0.0M
2025-08-29 55.51 55.51 55.51 55.02 0.0M
2025-08-28 55.55 55.55 55.55 55.38 0.0M
2025-08-27 55.59 55.59 55.59 55.72 0.0M
2025-08-26 55.21 55.21 55.21 55.07 0.0M
2025-08-25 54.96 54.96 54.96 55.15 0.0M
2025-08-22 54.87 54.87 54.87 55.06 0.0M
2025-08-21 55.04 55.04 55.04 54.97 0.0M
2025-08-20 54.90 54.90 54.90 54.68 0.0M
2025-08-19 55.00 55.00 55.00 55.00 0.0M
2025-08-18 55.04 55.04 55.04 55.15 0.0M
2025-08-15 55.46 55.46 55.46 55.03 0.0M
2025-08-14 55.19 55.19 55.19 55.34 0.0M
2025-08-13 55.24 55.24 55.24 55.06 0.0M
2025-08-12 55.06 55.06 55.06 55.02 0.0M
2025-08-11 55.06 55.06 55.06 55.20 0.0M
2025-08-08 54.63 54.63 54.63 54.83 0.0M
2025-08-07 54.49 54.49 54.49 54.60 0.0M
2025-08-06 54.51 54.51 54.51 54.41 0.0M
2025-08-05 54.78 54.78 54.78 54.28 0.0M
2025-08-04 53.78 53.78 53.78 54.33 0.0M
2025-08-01 54.90 54.90 54.90 53.73 0.0M
2025-07-31 55.61 55.61 55.61 55.34 0.0M
2025-07-30 54.57 54.57 54.57 54.99 0.0M
2025-07-29 54.39 54.39 54.39 54.70 0.0M
2025-07-28 54.13 54.13 54.13 54.30 0.0M
2025-07-25 53.60 53.60 53.60 53.79 0.0M
2025-07-24 53.42 53.42 53.42 53.53 0.0M
2025-07-23 53.29 53.29 53.29 53.25 0.0M
2025-07-22 53.52 53.52 53.52 53.18 0.0M
2025-07-21 53.67 53.67 53.67 53.61 0.0M
2025-07-18 53.77 53.77 53.77 53.51 0.0M
2025-07-17 53.64 53.64 53.64 53.68 0.0M
2025-07-16 53.04 53.04 53.04 52.86 0.0M
2025-07-15 53.30 53.30 53.30 53.38 0.0M
2025-07-14 52.70 52.70 52.70 52.97 0.0M
2025-07-11 52.97 52.97 52.97 52.77 0.0M
2025-07-10 52.69 52.69 52.69 53.04 0.0M
2025-07-09 52.55 52.55 52.55 52.80 0.0M
2025-07-08 52.65 52.65 52.65 52.57 0.0M
2025-07-07 52.66 52.66 52.66 52.70 0.0M
2025-07-04 52.54 52.54 52.54 52.43 0.0M
2025-07-03 52.27 52.27 52.27 52.77 0.0M
2025-07-02 52.32 52.32 52.32 52.23 0.0M
2025-07-01 52.31 52.31 52.31 51.98 0.0M
2025-06-30 52.36 52.36 52.36 52.21 0.0M
2025-06-27 52.12 52.12 52.12 52.27 0.0M
2025-06-26 51.81 51.81 51.81 51.95 0.0M
2025-06-25 52.12 52.12 52.12 52.04 0.0M
2025-06-24 51.88 51.88 51.88 51.86 0.0M
2025-06-23 51.25 51.25 51.25 51.38 0.0M
2025-06-20 51.40 51.40 51.40 51.38 0.0M
2025-06-19 51.54 51.54 51.54 51.26 0.0M
2025-06-18 51.52 51.52 51.52 51.63 0.0M
2025-06-17 51.47 51.47 51.47 51.70 0.0M
2025-06-16 51.10 51.10 51.10 51.68 0.0M
2025-06-13 51.09 51.09 51.09 51.53 0.0M
2025-06-12 51.72 51.72 51.72 51.53 0.0M
2025-06-11 52.16 52.16 52.16 52.15 0.0M
2025-06-10 52.14 52.14 52.14 52.12 0.0M
2025-06-09 52.05 52.05 52.05 52.06 0.0M
2025-06-06 51.79 51.79 51.79 52.12 0.0M
2025-06-05 51.80 51.80 51.80 51.90 0.0M
2025-06-04 51.97 51.97 51.97 51.87 0.0M
2025-06-03 51.33 51.33 51.33 51.80 0.0M
2025-06-02 51.03 51.03 51.03 51.21 0.0M
2025-05-30 51.39 51.39 51.39 51.41 0.0M
2025-05-29 51.42 51.42 51.42 51.42 0.0M
2025-05-28 51.77 51.77 51.77 51.73 0.0M
2025-05-27 51.01 51.01 51.01 51.42 0.0M
2025-05-26 50.81 50.81 50.81 50.91 0.0M
2025-05-23 51.00 51.00 51.00 50.44 0.0M
2025-05-22 51.12 51.12 51.12 51.19 0.0M
2025-05-21 51.68 51.68 51.68 51.68 0.0M
2025-05-20 52.17 52.17 52.17 52.16 0.0M
2025-05-19 52.05 52.05 52.05 52.05 0.0M
2025-05-16 52.13 52.13 52.13 52.51 0.0M
2025-05-15 51.74 51.74 51.74 52.14 0.0M
2025-05-14 51.97 51.97 51.97 51.93 0.0M
2025-05-13 51.69 51.69 51.69 52.08 0.0M
2025-05-12 51.58 51.58 51.58 51.58 0.0M
2025-05-09 49.77 49.77 49.77 49.63 0.0M
2025-05-08 49.64 49.64 49.64 49.75 0.0M
2025-05-07 48.98 48.98 48.98 48.87 0.0M
2025-05-06 49.12 49.12 49.12 49.07 0.0M
2025-05-05 49.43 49.43 49.43 49.43 0.0M
2025-05-02 49.37 49.37 49.37 49.37 0.0M
2025-04-30 48.03 48.03 48.03 47.88 0.0M
2025-04-29 47.85 47.85 47.85 47.85 0.0M
2025-04-28 47.81 47.81 47.81 47.52 0.0M
2025-04-25 47.86 47.86 47.86 47.49 0.0M
2025-04-24 47.24 47.24 47.24 47.24 0.0M
2025-04-23 46.40 46.40 46.40 46.81 0.0M
2025-04-22 45.25 45.25 45.25 45.25 0.0M
2025-04-17 45.93 45.93 45.93 45.83 0.0M
2025-04-16 46.36 46.36 46.36 46.36 0.0M
2025-04-15 47.09 47.09 47.09 47.09 0.0M
2025-04-14 46.77 46.77 46.77 46.77 0.0M
2025-04-11 45.37 45.37 45.37 45.37 0.0M
2025-04-10 46.28 46.28 46.28 46.28 0.0M
2025-04-09 44.33 44.33 44.33 44.33 0.0M
2025-04-08 46.41 46.41 46.41 46.41 0.0M
2025-04-07 45.28 45.28 45.28 45.28 0.0M
2025-04-04 46.50 46.50 46.50 46.50 0.0M
2025-04-03 49.10 49.10 49.10 48.14 0.0M
2025-04-02 51.03 51.03 51.03 51.03 0.0M
2025-04-01 51.05 51.05 51.05 51.05 0.0M
2025-03-31 50.04 50.04 50.04 50.26 0.0M
2025-03-28 51.43 51.43 51.43 50.51 0.0M
2025-03-27 51.87 51.87 51.87 51.81 0.0M
2025-03-26 52.43 52.43 52.43 51.99 0.0M
2025-03-25 52.23 52.23 52.23 52.31 0.0M
2025-03-24 51.51 51.51 51.51 52.20 0.0M
2025-03-21 50.97 50.97 50.97 50.99 0.0M
2025-03-20 51.18 51.18 51.18 51.16 0.0M
2025-03-19 50.29 50.29 50.29 50.79 0.0M
2025-03-18 50.62 50.62 50.62 50.19 0.0M
2025-03-17 50.50 50.50 50.50 50.50 0.0M
2025-03-14 50.07 50.07 50.07 50.38 0.0M
2025-03-13 50.07 50.07 50.07 49.78 0.0M
2025-03-12 50.20 50.20 50.20 50.26 0.0M
2025-03-11 50.70 50.70 50.70 49.89 0.0M
2025-03-10 52.03 52.03 52.03 51.17 0.0M
2025-03-07 52.18 52.18 52.18 51.54 0.0M
2025-03-06 53.07 53.07 53.07 52.54 0.0M
2025-03-05 52.53 52.53 52.53 52.53 0.0M
2025-03-04 54.83 54.83 54.83 53.61 0.0M
2025-03-03 56.33 56.33 56.33 55.64 0.0M
2025-02-28 55.78 55.78 55.78 55.78 0.0M
2025-02-27 56.15 56.15 56.15 56.15 0.0M
2025-02-26 55.89 55.89 55.89 55.80 0.0M
2025-02-25 55.69 55.69 55.69 55.69 0.0M
2025-02-24 55.86 55.86 55.86 55.88 0.0M
2025-02-21 56.32 56.32 56.32 56.13 0.0M
2025-02-20 56.59 56.59 56.59 56.29 0.0M
2025-02-19 56.40 56.40 56.40 56.63 0.0M
2025-02-18 56.10 56.10 56.10 56.11 0.0M
2025-02-17 55.94 55.94 55.94 55.98 0.0M
2025-02-14 56.19 56.19 56.19 56.02 0.0M
2025-02-13 55.83 55.83 55.83 56.05 0.0M
2025-02-12 56.47 56.47 56.47 56.10 0.0M
2025-02-11 56.52 56.52 56.52 56.53 0.0M
2025-02-10 56.35 56.35 56.35 56.49 0.0M
2025-02-07 56.21 56.21 56.21 56.21 0.0M
2025-02-06 56.39 56.39 56.39 56.35 0.0M
2025-02-05 55.76 55.76 55.76 55.81 0.0M
2025-02-04 56.13 56.13 56.13 56.05 0.0M
2025-02-03 55.90 55.90 55.90 56.36 0.0M
2025-01-31 56.42 56.42 56.42 56.49 0.0M
2025-01-30 56.20 56.20 56.20 56.19 0.0M
2025-01-29 56.03 56.03 56.03 56.13 0.0M
2025-01-28 56.21 56.21 56.21 56.09 0.0M
2025-01-27 55.56 55.56 55.56 55.59 0.0M
2025-01-24 55.95 55.95 55.95 55.66 0.0M
2025-01-23 56.16 56.16 56.16 56.16 0.0M
2025-01-22 56.11 56.11 56.11 56.04 0.0M
2025-01-21 55.99 55.99 55.99 56.16 0.0M
2025-01-20 56.19 56.19 56.19 55.94 0.0M
2025-01-17 56.41 56.41 56.41 56.41 0.0M
2025-01-16 55.85 55.85 55.85 55.93 0.0M
2025-01-15 55.14 55.14 55.14 55.74 0.0M
2025-01-14 54.98 54.98 54.98 54.98 0.0M
2025-01-13 55.09 55.09 55.09 55.09 0.0M