Franklin FTSE Taiwan UCITS ETF

FLXT
🏛️ フランス →
33.27
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 33.23 33.23 33.23 33.27 0.0M
2025-09-25 33.59 33.59 33.44 33.62 0.0M
2025-09-24 33.69 33.69 33.69 33.81 0.0M
2025-09-23 33.98 33.98 33.98 34.10 0.0M
2025-09-22 33.64 33.64 33.60 33.62 0.0M
2025-09-19 33.39 33.39 33.39 33.45 0.0M
2025-09-18 33.52 33.52 33.52 33.56 0.0M
2025-09-17 33.06 33.06 33.06 33.19 0.0M
2025-09-16 33.41 33.41 33.41 33.10 0.0M
2025-09-15 33.07 33.07 33.07 33.17 0.0M
2025-09-12 33.13 33.13 33.13 33.03 0.0M
2025-09-11 32.92 32.92 32.92 33.09 0.0M
2025-09-10 32.83 32.87 32.83 33.05 0.0M
2025-09-09 32.08 32.08 32.08 32.21 0.0M
2025-09-08 31.59 31.59 31.59 31.75 0.0M
2025-09-05 31.49 31.49 31.32 31.34 0.0M
2025-09-04 31.04 31.04 31.04 31.13 0.0M
2025-09-03 30.92 31.03 30.92 30.89 0.0M
2025-09-02 30.72 30.74 30.55 30.50 0.0M
2025-09-01 30.72 30.72 30.72 30.83 0.0M
2025-08-29 31.24 31.24 31.24 30.89 0.0M
2025-08-28 31.41 31.41 31.41 31.54 0.0M
2025-08-27 31.63 31.63 31.48 31.59 0.0M
2025-08-26 31.35 31.35 31.35 31.39 0.0M
2025-08-25 31.25 31.25 31.25 31.32 0.0M
2025-08-22 30.90 31.04 30.90 31.23 0.0M
2025-08-21 30.94 30.94 30.94 31.00 0.0M
2025-08-20 30.94 30.99 30.73 30.86 0.0M
2025-08-19 31.91 31.91 31.83 31.77 0.0M
2025-08-18 31.99 31.99 31.99 32.03 0.0M
2025-08-15 31.96 31.96 31.75 31.70 0.0M
2025-08-14 31.86 31.86 31.86 31.87 0.0M
2025-08-13 32.08 32.08 32.08 31.99 0.0M
2025-08-12 32.00 32.00 32.00 32.07 0.0M
2025-08-11 31.90 31.90 31.90 32.02 0.0M
2025-08-08 31.76 31.76 31.76 31.73 0.0M
2025-08-07 31.84 31.87 31.84 31.80 0.0M
2025-08-06 31.15 31.15 30.91 30.87 0.0M
2025-08-05 31.45 31.45 31.37 31.17 0.0M
2025-08-04 31.08 31.08 31.00 31.07 0.0M
2025-08-01 31.40 31.40 30.99 30.99 0.0M
2025-07-31 31.70 31.70 31.70 31.45 0.0M
2025-07-30 31.29 31.29 31.29 31.28 0.0M
2025-07-29 30.97 30.97 30.94 31.07 0.0M
2025-07-28 31.12 31.12 31.03 31.09 0.0M
2025-07-25 30.91 30.91 30.91 31.02 0.0M
2025-07-24 31.15 31.15 31.15 30.95 0.0M
2025-07-23 30.90 30.90 30.90 30.99 0.0M
2025-07-22 30.73 30.74 30.73 30.64 0.0M
2025-07-21 31.24 31.24 31.24 31.25 0.0M
2025-07-18 31.32 31.32 31.32 31.11 0.0M
2025-07-17 31.34 31.39 31.34 31.44 0.0M
2025-07-16 30.94 30.94 30.94 30.72 0.0M
2025-07-15 30.62 30.62 30.62 30.70 0.0M
2025-07-14 30.26 30.26 30.20 30.23 0.0M
2025-07-11 30.64 30.64 30.64 30.48 0.0M
2025-07-10 30.36 30.36 30.36 30.46 0.0M
2025-07-09 30.09 30.33 30.09 30.15 0.0M
2025-07-08 29.84 29.84 29.84 29.85 0.0M
2025-07-07 29.93 29.93 29.93 29.99 0.0M
2025-07-04 30.07 30.07 30.07 30.00 0.0M
2025-07-03 30.66 30.76 30.66 30.81 0.0M
2025-07-02 30.01 30.01 30.01 30.13 0.0M
2025-07-01 29.98 29.98 29.87 29.81 0.0M
2025-06-30 29.66 29.66 29.66 29.63 0.0M
2025-06-27 30.24 30.26 29.95 30.03 0.0M
2025-06-26 30.18 30.18 29.94 29.97 0.0M
2025-06-25 29.87 29.87 29.87 29.87 0.0M
2025-06-24 29.31 29.51 29.26 29.57 0.0M
2025-06-23 28.74 28.74 28.74 28.82 0.0M
2025-06-20 29.16 29.30 29.16 28.93 0.0M
2025-06-19 29.24 29.24 29.24 29.07 0.0M
2025-06-18 29.56 29.56 29.56 29.56 0.0M
2025-06-17 29.36 29.36 29.36 29.43 0.0M
2025-06-16 29.28 29.28 29.28 29.57 0.0M
2025-06-13 29.42 29.42 29.42 29.42 0.0M
2025-06-12 29.50 29.50 29.50 29.50 0.0M
2025-06-11 29.58 29.58 29.58 29.58 0.0M
2025-06-10 29.39 29.39 29.39 29.39 0.0M
2025-06-09 28.88 28.88 28.88 28.92 0.0M
2025-06-06 28.72 28.72 28.72 28.72 0.0M
2025-06-05 28.68 28.68 28.68 28.68 0.0M
2025-06-04 28.45 28.45 28.45 28.45 0.0M
2025-06-03 28.17 28.17 28.17 28.17 0.0M
2025-06-02 27.75 27.75 27.75 27.75 0.0M
2025-05-30 27.91 27.91 27.91 27.91 0.0M
2025-05-29 28.12 28.12 28.12 28.12 0.0M
2025-05-28 28.50 28.50 28.50 28.50 0.0M
2025-05-27 28.49 28.49 28.49 28.49 0.0M
2025-05-26 28.46 28.46 28.46 28.46 0.0M
2025-05-23 28.38 28.38 28.38 28.38 0.0M
2025-05-22 28.63 28.63 28.63 28.63 0.0M
2025-05-21 28.95 28.95 28.95 28.95 0.0M
2025-05-20 28.59 28.59 28.59 28.59 0.0M
2025-05-19 28.78 28.78 28.78 28.78 0.0M
2025-05-16 29.19 29.19 29.19 29.19 0.0M
2025-05-15 29.07 29.07 29.07 29.07 0.0M
2025-05-14 28.97 28.97 28.97 28.97 0.0M
2025-05-13 28.67 28.67 28.67 28.67 0.0M
2025-05-12 28.12 28.12 28.12 28.59 0.0M
2025-05-09 27.64 27.64 27.64 27.66 0.0M
2025-05-08 27.29 27.29 27.29 27.29 0.0M
2025-05-07 26.99 27.02 26.99 26.91 0.0M
2025-05-06 27.17 27.17 27.16 27.39 0.0M
2025-05-05 28.20 28.20 28.20 28.20 0.0M
2025-05-02 26.92 26.92 26.92 26.92 0.0M
2025-04-30 25.16 25.16 25.16 25.06 0.0M
2025-04-29 24.92 24.92 24.92 24.80 0.0M
2025-04-28 24.35 24.35 24.35 24.35 0.0M
2025-04-25 24.25 24.25 24.25 24.25 0.0M
2025-04-24 24.22 24.22 24.22 24.22 0.0M
2025-04-23 24.04 24.04 24.04 24.04 0.0M
2025-04-22 23.13 23.13 23.13 23.13 0.0M
2025-04-17 23.68 23.68 23.68 23.68 0.0M
2025-04-16 23.97 23.97 23.97 23.97 0.0M
2025-04-15 24.41 24.41 24.41 24.53 0.0M
2025-04-14 24.11 24.11 24.11 24.11 0.0M
2025-04-11 23.94 23.94 23.94 23.86 0.0M
2025-04-10 23.71 23.71 23.63 23.27 0.0M
2025-04-09 21.63 21.63 21.63 21.63 0.0M
2025-04-08 23.43 23.43 23.43 23.43 0.0M
2025-04-07 22.92 22.92 22.92 22.92 0.0M
2025-04-04 24.16 24.16 24.14 24.11 0.0M
2025-04-03 25.21 25.21 25.21 25.21 0.0M
2025-04-02 26.82 26.82 26.82 26.82 0.0M
2025-04-01 26.73 26.73 26.73 26.73 0.0M
2025-03-31 26.17 26.17 26.17 26.17 0.0M
2025-03-28 26.65 26.65 26.65 26.65 0.0M
2025-03-27 27.55 27.55 27.55 27.55 0.0M
2025-03-26 27.81 27.81 27.81 27.81 0.0M
2025-03-25 28.10 28.10 28.10 28.13 0.0M
2025-03-24 28.06 28.06 28.06 28.06 0.0M
2025-03-21 27.82 27.82 27.82 27.88 0.0M
2025-03-20 27.84 27.84 27.84 27.84 0.0M
2025-03-19 27.69 27.69 27.69 27.69 0.0M
2025-03-18 27.66 27.66 27.66 27.65 0.0M
2025-03-17 27.76 27.76 27.76 27.76 0.0M
2025-03-14 27.69 27.69 27.69 27.69 0.0M
2025-03-13 27.46 27.46 27.46 27.46 0.0M
2025-03-12 27.96 27.96 27.96 27.96 0.0M
2025-03-11 27.44 27.44 27.44 27.44 0.0M
2025-03-10 28.23 28.23 28.23 27.76 0.0M
2025-03-07 28.15 28.15 28.15 28.15 0.0M
2025-03-06 28.40 28.44 28.39 28.53 0.0M
2025-03-05 29.15 29.15 29.06 28.83 0.0M
2025-03-04 29.23 29.23 29.23 28.92 0.0M
2025-03-03 29.67 29.67 29.67 29.33 0.0M
2025-02-28 29.44 29.44 29.44 29.44 0.0M
2025-02-27 30.27 30.27 30.27 30.11 0.0M
2025-02-26 30.76 30.76 30.76 30.76 0.0M
2025-02-25 30.13 30.13 30.13 30.13 0.0M
2025-02-24 30.77 30.77 30.77 30.57 0.0M
2025-02-21 30.92 30.92 30.92 30.92 0.0M
2025-02-20 30.78 30.78 30.78 30.78 0.0M
2025-02-19 31.00 31.00 31.00 31.00 0.0M
2025-02-18 30.95 30.95 30.95 30.90 0.0M
2025-02-17 30.69 30.69 30.69 30.76 0.0M
2025-02-14 30.31 30.31 30.31 30.31 0.0M
2025-02-13 30.66 30.66 30.66 30.66 0.0M
2025-02-12 30.65 30.65 30.65 30.52 0.0M
2025-02-11 30.83 30.83 30.83 30.83 0.0M
2025-02-10 30.94 30.94 30.94 30.94 0.0M
2025-02-07 30.70 30.70 30.70 30.70 0.0M
2025-02-06 30.57 30.57 30.57 30.57 0.0M
2025-02-05 30.27 30.27 30.27 30.38 0.0M
2025-02-04 30.42 30.42 30.42 30.42 0.0M
2025-02-03 30.17 30.17 30.17 30.17 0.0M
2025-01-31 30.62 30.62 30.62 30.62 0.0M
2025-01-30 30.14 30.14 30.14 30.14 0.0M
2025-01-29 29.82 29.82 29.82 29.82 0.0M
2025-01-28 29.38 29.38 29.38 29.50 0.0M
2025-01-27 29.20 29.20 29.20 29.20 0.0M
2025-01-24 31.13 31.13 31.13 31.11 0.0M
2025-01-23 31.08 31.08 31.08 31.12 0.0M
2025-01-22 31.09 31.09 31.09 31.09 0.0M
2025-01-21 30.77 30.77 30.77 30.89 0.0M
2025-01-20 30.78 30.78 30.78 30.78 0.0M
2025-01-17 30.31 30.31 30.31 30.90 0.0M
2025-01-16 30.73 30.73 30.73 30.73 0.0M
2025-01-15 30.21 30.21 30.21 30.21 0.0M
2025-01-14 30.24 30.24 30.24 29.91 0.0M
2025-01-13 29.79 29.79 29.79 29.79 0.0M
2025-01-10 30.44 30.44 30.44 30.44 0.0M
2025-01-07 30.56 31.47 31.45 31.47 0.0M