Franklin FTSE Asia ex China ex Japan UCITS ETF

FLQA
🏛️ フランス →
25.16
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 25.13 25.13 25.10 25.16 0.0M
2025-10-02 24.98 25.08 24.98 24.98 0.0M
2025-10-01 24.48 24.70 24.48 24.82 0.0M
2025-09-30 24.44 24.44 24.44 24.50 0.0M
2025-09-29 24.53 24.53 24.53 24.57 0.0M
2025-09-26 24.38 24.38 24.38 24.40 0.0M
2025-09-25 24.63 24.63 24.63 24.59 0.0M
2025-09-24 24.67 24.67 24.67 24.68 0.0M
2025-09-23 24.80 24.80 24.80 24.86 0.0M
2025-09-22 24.85 24.85 24.85 24.72 0.0M
2025-09-19 24.60 24.60 24.60 24.70 0.0M
2025-09-18 24.70 24.73 24.70 24.71 0.0M
2025-09-17 24.51 24.51 24.51 24.62 0.0M
2025-09-16 24.71 24.71 24.56 24.52 0.0M
2025-09-15 24.47 24.55 24.47 24.52 0.0M
2025-09-12 24.47 24.47 24.47 24.46 0.0M
2025-09-11 24.36 24.46 24.36 24.46 0.0M
2025-09-10 24.29 24.29 24.29 24.29 0.0M
2025-09-09 23.78 23.87 23.78 23.92 0.0M
2025-09-08 23.69 23.69 23.69 23.73 0.0M
2025-09-05 23.59 23.65 23.56 23.50 0.0M
2025-09-04 23.48 23.48 23.48 23.52 0.0M
2025-09-03 23.46 23.46 23.46 23.45 0.0M
2025-09-02 23.38 23.38 23.38 23.26 0.0M
2025-09-01 23.26 23.26 23.26 23.36 0.0M
2025-08-29 23.47 23.47 23.22 23.27 0.0M
2025-08-28 23.63 23.63 23.63 23.66 0.0M
2025-08-27 23.67 23.67 23.67 23.68 0.0M
2025-08-26 23.67 23.71 23.67 23.64 0.0M
2025-08-25 23.85 23.85 23.72 23.78 0.0M
2025-08-22 23.73 23.73 23.73 23.82 0.0M
2025-08-21 23.71 23.71 23.71 23.70 0.0M
2025-08-20 23.66 23.66 23.66 23.63 0.0M
2025-08-19 23.90 23.90 23.90 23.85 0.0M
2025-08-18 23.85 23.85 23.85 23.89 0.0M
2025-08-15 23.89 23.89 23.89 23.72 0.0M
2025-08-14 23.83 23.83 23.78 23.79 0.0M
2025-08-13 23.95 23.95 23.95 23.94 0.0M
2025-08-12 23.86 23.86 23.86 23.82 0.0M
2025-08-11 23.70 23.70 23.70 23.82 0.0M
2025-08-08 23.71 23.71 23.71 23.65 0.0M
2025-08-07 23.75 23.82 23.75 23.78 0.0M
2025-08-06 23.60 23.60 23.60 23.40 0.0M
2025-08-05 23.76 23.76 23.76 23.60 0.0M
2025-08-04 23.55 23.58 23.55 23.55 0.0M
2025-08-01 23.68 23.68 23.68 23.42 0.0M
2025-07-31 23.99 23.99 23.99 23.88 0.0M
2025-07-30 23.87 23.87 23.87 23.88 0.0M
2025-07-29 23.75 23.86 23.75 23.85 0.0M
2025-07-28 23.60 23.60 23.60 23.64 0.0M
2025-07-25 23.50 23.50 23.50 23.52 0.0M
2025-07-24 23.65 23.65 23.65 23.58 0.0M
2025-07-23 23.61 23.61 23.61 23.69 0.0M
2025-07-22 23.53 23.53 23.53 23.50 0.0M
2025-07-21 23.76 23.76 23.76 23.77 0.0M
2025-07-18 23.77 23.77 23.77 23.70 0.0M
2025-07-17 23.83 23.83 23.83 23.87 0.0M
2025-07-16 23.64 23.64 23.64 23.52 0.0M
2025-07-15 23.58 23.58 23.58 23.62 0.0M
2025-07-14 23.35 23.35 23.35 23.34 0.0M
2025-07-11 23.42 23.42 23.42 23.35 0.0M
2025-07-10 23.39 23.39 23.39 23.37 0.0M
2025-07-09 23.24 23.24 23.24 23.23 0.0M
2025-07-08 23.13 23.13 23.13 23.16 0.0M
2025-07-07 23.09 23.19 23.09 23.12 0.0M
2025-07-04 23.21 23.21 23.17 23.11 0.0M
2025-07-03 23.43 23.43 23.43 23.47 0.0M
2025-07-02 23.13 23.13 23.13 23.17 0.0M
2025-07-01 23.15 23.20 23.15 23.08 0.0M
2025-06-30 23.08 23.08 23.08 23.05 0.0M
2025-06-27 23.22 23.22 23.22 23.20 0.0M
2025-06-26 23.16 23.16 23.16 23.21 0.0M
2025-06-25 23.18 23.26 23.18 23.18 0.0M
2025-06-24 23.07 23.07 23.07 23.08 0.0M
2025-06-23 22.55 22.55 22.55 22.56 0.0M
2025-06-20 22.74 22.74 22.74 22.66 0.0M
2025-06-19 22.65 22.65 22.65 22.50 0.0M
2025-06-18 22.82 22.82 22.82 22.76 0.0M
2025-06-17 22.77 22.77 22.77 22.76 0.0M
2025-06-16 22.76 22.84 22.76 22.92 0.0M
2025-06-13 22.64 22.64 22.64 22.70 0.0M
2025-06-12 22.98 22.98 22.98 22.87 0.0M
2025-06-11 23.18 23.18 23.18 23.10 0.0M
2025-06-10 22.99 22.99 22.99 23.00 0.0M
2025-06-09 22.81 22.81 22.81 22.90 0.0M
2025-06-06 22.61 22.61 22.61 22.79 0.0M
2025-06-05 22.43 22.67 22.43 22.65 0.0M
2025-06-04 22.46 22.50 22.46 22.42 0.0M
2025-06-03 22.09 22.17 22.09 22.25 0.0M
2025-06-02 22.12 22.12 22.12 22.12 0.0M
2025-05-30 22.39 22.39 22.39 22.25 0.0M
2025-05-29 22.62 22.62 22.39 22.39 0.0M
2025-05-28 22.51 22.51 22.51 22.46 0.0M
2025-05-27 22.26 22.26 22.26 22.36 0.0M
2025-05-26 22.45 22.45 22.45 22.37 0.0M
2025-05-23 22.26 22.26 22.26 22.26 0.0M
2025-05-22 22.22 22.22 22.22 22.26 0.0M
2025-05-21 22.33 22.33 22.33 22.45 0.0M
2025-05-20 22.34 22.34 22.26 22.31 0.0M
2025-05-19 22.45 22.45 22.45 22.49 0.0M
2025-05-16 22.66 22.66 22.66 22.72 0.0M
2025-05-15 22.47 22.47 22.47 22.68 0.0M
2025-05-14 22.49 22.49 22.49 22.57 0.0M
2025-05-13 22.51 22.51 22.34 22.42 0.0M
2025-05-12 22.48 22.59 22.48 22.55 0.0M
2025-05-09 21.74 21.74 21.74 21.73 0.0M
2025-05-08 21.68 21.68 21.40 21.50 0.0M
2025-05-07 21.64 21.66 21.64 21.61 0.0M
2025-05-06 21.74 21.74 21.74 21.79 0.0M
2025-05-05 21.93 22.08 21.93 22.09 0.0M
2025-05-02 21.52 21.64 21.52 21.61 0.0M
2025-04-30 20.92 20.96 20.80 20.88 0.0M
2025-04-29 20.66 20.66 20.66 20.72 0.0M
2025-04-28 20.68 20.68 20.68 20.57 0.0M
2025-04-25 20.49 20.49 20.45 20.47 0.0M
2025-04-24 20.39 20.39 20.37 20.58 0.0M
2025-04-23 20.41 20.67 20.41 20.48 0.0M
2025-04-22 19.95 19.98 19.95 20.12 0.0M
2025-04-17 20.11 20.24 20.11 20.14 0.0M
2025-04-16 19.93 20.03 19.86 20.06 0.0M
2025-04-15 20.21 20.28 20.20 20.25 0.0M
2025-04-14 19.97 20.01 19.94 19.98 0.0M
2025-04-11 19.69 19.71 19.55 19.71 0.0M
2025-04-10 20.50 20.50 20.17 19.73 0.0M
2025-04-09 18.93 19.04 18.93 18.85 0.0M
2025-04-08 19.44 20.00 19.44 19.76 0.0M
2025-04-07 18.83 19.27 18.83 19.39 0.0M
2025-04-04 20.63 20.63 19.84 19.92 0.0M
2025-04-03 21.04 21.06 20.68 20.74 0.0M
2025-04-02 21.63 21.70 21.63 21.65 0.0M
2025-04-01 21.58 21.59 21.45 21.64 0.0M
2025-03-31 21.23 21.33 21.18 21.39 0.0M
2025-03-28 21.83 21.91 21.65 21.55 0.0M
2025-03-27 22.05 22.10 22.05 22.05 0.0M
2025-03-26 22.18 22.23 22.12 22.08 0.0M
2025-03-25 22.21 22.21 22.21 22.21 0.0M
2025-03-24 22.12 22.12 22.12 22.23 0.0M
2025-03-21 22.01 22.10 22.01 22.07 0.0M
2025-03-20 21.95 21.95 21.95 21.92 0.0M
2025-03-19 21.72 21.76 21.72 21.85 0.0M
2025-03-18 21.61 21.66 21.61 21.64 0.0M
2025-03-17 21.56 21.74 21.56 21.69 0.0M
2025-03-14 21.41 21.41 21.41 21.49 0.0M
2025-03-13 21.32 21.32 21.24 21.35 0.0M
2025-03-12 21.28 21.28 21.28 21.41 0.0M
2025-03-11 21.26 21.37 21.10 21.11 0.0M
2025-03-10 21.63 21.63 21.63 21.35 0.0M
2025-03-07 21.74 21.74 21.74 21.56 0.0M
2025-03-06 21.82 21.82 21.76 21.77 0.0M
2025-03-05 22.10 22.10 21.88 21.83 0.0M
2025-03-04 21.98 22.04 21.98 21.80 0.0M
2025-03-03 22.31 22.32 22.31 22.14 0.0M
2025-02-28 22.20 22.20 22.00 22.16 0.0M
2025-02-27 22.73 22.77 22.73 22.71 0.0M
2025-02-26 22.90 22.90 22.90 22.94 0.0M
2025-02-25 22.80 22.80 22.68 22.63 0.0M
2025-02-24 23.01 23.01 23.01 22.88 0.0M
2025-02-21 23.15 23.15 23.15 23.17 0.0M
2025-02-20 23.21 23.21 23.14 23.11 0.0M
2025-02-19 23.23 23.29 23.17 23.23 0.0M
2025-02-18 23.13 23.13 23.11 23.12 0.0M
2025-02-17 23.07 23.07 23.07 23.09 0.0M
2025-02-14 22.92 22.92 22.92 22.89 0.0M
2025-02-13 23.11 23.11 23.11 23.13 0.0M
2025-02-12 23.19 23.19 23.06 23.07 0.0M
2025-02-11 23.23 23.23 23.23 23.27 0.0M
2025-02-10 23.28 23.46 23.28 23.41 0.0M
2025-02-07 23.34 23.43 23.34 23.29 0.0M
2025-02-06 23.22 23.33 23.22 23.28 0.0M
2025-02-05 23.32 23.32 23.32 23.31 0.0M
2025-02-04 23.50 23.50 23.33 23.34 0.0M
2025-02-03 23.07 23.07 23.07 23.13 0.0M
2025-01-31 23.38 23.38 23.38 23.37 0.0M
2025-01-30 23.07 23.24 23.07 23.22 0.0M
2025-01-29 22.99 22.99 22.99 22.98 0.0M
2025-01-28 22.59 22.59 22.59 22.68 0.0M
2025-01-27 22.72 22.72 22.72 22.58 0.0M
2025-01-24 23.37 23.37 23.37 23.29 0.0M
2025-01-23 23.41 23.41 23.41 23.40 0.0M
2025-01-22 23.30 23.43 23.30 23.45 0.0M
2025-01-21 23.46 23.46 23.46 23.30 0.0M
2025-01-20 23.62 23.62 23.62 23.50 0.0M
2025-01-17 23.40 23.40 23.40 23.57 0.0M
2025-01-16 23.65 23.65 23.65 23.44 0.0M
2025-01-15 22.84 22.84 22.84 23.27 0.0M
2025-01-14 23.29 23.29 23.29 22.99 0.0M
2025-01-13 23.02 23.02 23.02 22.99 0.0M
2025-01-10 23.40 23.34 23.22 23.22 0.0M
2025-01-06 23.41 23.85 23.84 23.84 0.0M
2025-01-02 23.66 23.67 23.66 23.67 0.0M