Franklin AI, Metaverse and Blockchain UCITS ETF USD Acc

FLRA
🏛️ ドイツ →
45.06
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 45.55 45.55 44.77 45.06 0.0M
2025-09-25 46.04 46.26 45.85 45.85 0.0M
2025-09-24 46.41 46.56 46.25 46.35 0.0M
2025-09-23 46.14 46.81 46.14 46.29 0.0M
2025-09-22 45.83 46.13 45.63 45.92 0.0M
2025-09-19 45.82 45.82 45.52 45.63 0.0M
2025-09-18 45.28 45.81 45.24 45.81 0.0M
2025-09-17 44.73 44.77 44.37 44.56 0.0M
2025-09-16 44.97 44.97 44.23 44.29 0.0M
2025-09-15 44.46 44.51 44.09 44.42 0.0M
2025-09-12 44.20 44.20 43.86 44.07 0.0M
2025-09-11 44.05 44.12 43.93 44.12 0.0M
2025-09-10 43.27 44.09 43.27 43.85 0.0M
2025-09-09 41.99 42.17 41.99 42.10 0.0M
2025-09-08 41.17 41.87 41.17 41.79 0.0M
2025-09-05 41.20 41.40 40.73 40.98 0.0M
2025-09-04 41.05 41.11 40.55 40.75 0.0M
2025-09-03 40.80 41.26 40.80 40.93 0.0M
2025-09-02 40.99 41.00 40.42 40.42 0.0M
2025-09-01 41.15 41.15 40.83 41.12 0.0M
2025-08-29 41.52 41.52 40.72 40.72 0.0M
2025-08-28 41.18 41.32 41.10 41.32 0.0M
2025-08-27 40.89 41.15 40.89 41.05 0.0M
2025-08-26 40.73 40.85 40.65 40.65 0.0M
2025-08-25 40.30 40.82 40.30 40.70 0.0M
2025-08-22 39.44 40.64 39.44 40.56 0.0M
2025-08-21 39.62 39.78 39.62 39.73 0.0M
2025-08-20 40.05 40.19 39.12 39.60 0.0M
2025-08-19 40.77 40.87 40.35 40.35 0.0M
2025-08-18 40.33 40.69 40.33 40.69 0.0M
2025-08-15 40.79 40.93 40.17 40.45 0.0M
2025-08-14 40.23 40.63 40.23 40.32 0.0M
2025-08-13 40.40 40.67 40.26 40.26 0.0M
2025-08-12 40.11 40.19 39.90 40.19 0.0M
2025-08-11 40.25 40.58 40.08 40.38 0.0M
2025-08-08 39.93 40.12 39.78 39.78 0.0M
2025-08-07 39.73 40.44 39.73 40.01 0.0M
2025-08-06 40.02 40.02 39.63 39.68 0.0M
2025-08-05 40.09 40.49 39.79 39.79 0.0M
2025-08-04 39.59 39.98 39.44 39.91 0.0M
2025-08-01 40.62 40.62 39.32 39.32 0.0M
2025-07-31 41.45 41.68 41.36 41.36 0.0M
2025-07-30 40.68 41.10 40.62 40.98 0.0M
2025-07-29 41.27 41.35 40.73 40.73 0.0M
2025-07-28 40.96 41.05 40.86 40.86 0.0M
2025-07-25 40.60 40.60 40.44 40.45 0.0M
2025-07-24 40.90 41.06 40.34 40.45 0.0M
2025-07-23 40.88 40.88 40.62 40.62 0.0M
2025-07-22 41.20 41.20 40.54 40.59 0.0M
2025-07-21 41.34 41.64 41.32 41.43 0.0M
2025-07-18 41.38 41.38 41.14 41.15 0.0M
2025-07-17 40.75 41.26 40.75 41.15 0.0M
2025-07-16 40.16 40.61 40.00 40.00 0.0M
2025-07-15 39.92 40.24 39.85 40.14 0.0M
2025-07-14 39.55 39.82 39.39 39.69 0.0M
2025-07-11 40.07 40.07 39.65 39.65 0.0M
2025-07-10 39.82 40.04 39.82 39.92 0.0M
2025-07-09 39.57 39.92 39.57 39.66 0.0M
2025-07-08 39.47 40.00 39.47 39.70 0.0M
2025-07-07 39.41 39.48 39.15 39.34 0.0M
2025-07-04 39.19 39.28 39.05 39.15 0.0M
2025-07-03 39.03 39.49 38.98 39.49 0.0M
2025-07-02 38.15 38.80 38.15 38.65 0.0M
2025-07-01 38.55 38.65 38.32 38.50 0.0M
2025-06-30 38.70 38.70 38.55 38.57 0.0M
2025-06-27 38.41 38.60 38.39 38.39 0.0M
2025-06-26 37.93 37.98 37.93 37.94 0.0M
2025-06-25 38.18 38.28 38.14 38.14 0.0M
2025-06-24 37.45 38.00 37.45 37.92 0.0M
2025-06-23 36.84 37.06 36.82 36.82 0.0M
2025-06-20 37.28 37.47 37.02 37.07 0.0M
2025-06-19 37.31 37.31 37.09 37.09 0.0M
2025-06-18 37.32 37.52 37.32 37.40 0.0M
2025-06-17 37.36 37.58 37.30 37.41 0.0M
2025-06-16 37.30 37.53 37.25 37.53 0.0M
2025-06-13 37.84 37.84 37.40 37.41 0.0M
2025-06-12 37.59 37.83 37.59 37.83 0.0M
2025-06-11 38.18 38.31 38.17 38.19 0.0M
2025-06-10 38.12 38.12 37.92 37.98 0.0M
2025-06-09 36.96 38.04 36.96 38.04 0.0M
2025-06-06 37.16 37.78 37.13 37.70 0.0M
2025-06-05 37.39 37.83 37.38 37.83 0.0M
2025-06-04 36.54 37.58 36.54 37.58 0.0M
2025-06-03 36.25 37.18 36.24 37.18 0.0M
2025-06-02 36.01 36.19 35.69 35.83 0.0M
2025-05-30 36.32 36.57 36.19 36.40 0.0M
2025-05-29 37.37 37.37 36.87 36.87 0.0M
2025-05-28 36.77 36.91 36.60 36.71 0.0M
2025-05-27 36.40 36.70 36.02 36.64 0.0M
2025-05-26 36.06 36.23 35.86 36.23 0.0M
2025-05-23 36.28 36.34 35.62 35.91 0.0M
2025-05-22 36.44 36.72 36.41 36.47 0.0M
2025-05-21 36.56 37.13 36.46 37.13 0.0M
2025-05-20 37.02 37.18 36.73 36.87 0.0M
2025-05-19 36.40 37.80 36.40 37.80 0.0M
2025-05-16 37.01 37.32 37.01 37.29 0.0M
2025-05-15 36.87 36.95 36.65 36.84 0.0M
2025-05-14 36.83 37.07 36.83 37.07 0.0M
2025-05-13 36.24 36.95 36.24 36.72 0.0M
2025-05-12 35.93 36.23 35.93 35.97 0.0M
2025-05-09 34.46 34.51 34.33 34.38 0.0M
2025-05-08 34.01 34.29 34.01 34.29 0.0M
2025-05-07 33.62 33.62 33.11 33.22 0.0M
2025-05-06 33.30 33.40 33.14 33.40 0.0M
2025-05-05 33.65 33.65 33.48 33.58 0.0M
2025-05-02 32.86 33.84 32.86 33.84 0.0M
2025-04-30 32.63 32.86 32.38 32.38 0.0M
2025-04-29 32.76 32.86 32.60 32.62 0.0M
2025-04-28 32.76 32.85 32.31 32.31 0.0M
2025-04-25 32.50 32.50 32.22 32.38 0.0M
2025-04-24 31.16 31.97 31.16 31.97 0.0M
2025-04-23 31.65 32.07 31.41 31.41 0.0M
2025-04-22 29.67 30.12 29.46 30.12 0.0M
2025-04-17 30.47 30.47 29.99 29.99 0.0M
2025-04-16 30.31 30.46 30.22 30.42 0.0M
2025-04-15 30.98 31.36 30.91 31.07 0.0M
2025-04-14 31.19 31.29 30.94 30.94 0.0M
2025-04-11 30.64 30.64 29.89 30.17 0.0M
2025-04-10 31.71 31.71 30.30 30.30 0.0M
2025-04-09 28.68 29.25 28.30 28.85 0.0M
2025-04-08 30.48 30.53 30.15 30.53 0.0M
2025-04-07 28.35 29.41 28.28 29.41 0.0M
2025-04-04 31.44 31.44 30.18 30.18 0.0M
2025-04-03 34.89 34.89 31.53 31.84 0.0M
2025-04-02 33.99 34.38 33.99 34.38 0.0M
2025-04-01 33.75 34.19 33.49 34.19 0.0M
2025-03-31 33.26 33.41 32.95 33.41 0.0M
2025-03-28 34.89 35.04 33.95 34.06 0.0M
2025-03-27 35.73 35.73 35.09 35.56 0.0M
2025-03-26 36.83 36.83 36.01 36.01 0.0M
2025-03-25 36.63 36.78 36.63 36.64 0.0M
2025-03-24 36.27 36.81 36.27 36.81 0.0M
2025-03-21 35.61 35.61 35.30 35.53 0.0M
2025-03-20 35.95 35.99 35.57 35.67 0.0M
2025-03-19 35.19 35.52 35.17 35.52 0.0M
2025-03-18 35.62 35.78 35.04 35.36 0.0M
2025-03-17 35.45 35.69 35.39 35.52 0.0M
2025-03-14 35.06 35.66 34.88 35.45 0.0M
2025-03-13 35.25 35.25 34.78 34.78 0.0M
2025-03-12 34.70 35.50 34.70 35.34 0.0M
2025-03-11 34.75 34.86 34.08 34.56 0.0M
2025-03-10 36.56 36.56 35.10 35.22 0.0M
2025-03-07 36.26 36.49 35.75 35.75 0.0M
2025-03-06 37.31 37.31 36.51 37.12 0.0M
2025-03-05 37.07 37.53 36.51 36.51 0.0M
2025-03-04 37.05 37.05 36.29 36.42 0.0M
2025-03-03 39.08 39.76 38.57 38.77 0.0M
2025-02-28 38.47 38.87 38.47 38.64 0.0M
2025-02-27 40.08 40.38 39.64 39.86 0.0M
2025-02-26 39.44 40.20 39.44 40.04 0.0M
2025-02-25 40.65 40.65 38.99 39.13 0.0M
2025-02-24 41.97 41.97 40.62 41.11 0.0M
2025-02-21 42.88 43.42 42.69 42.69 0.0M
2025-02-20 43.17 43.42 42.81 42.88 0.0M
2025-02-19 43.73 43.73 43.44 43.52 0.0M
2025-02-18 43.48 43.51 43.34 43.44 0.0M
2025-02-17 43.36 43.36 43.03 43.29 0.0M
2025-02-14 43.36 43.36 42.82 42.82 0.0M
2025-02-13 42.53 43.24 42.53 43.08 0.0M
2025-02-12 42.80 42.83 42.29 42.38 0.0M
2025-02-11 43.21 43.21 42.83 42.96 0.0M
2025-02-10 43.05 43.66 42.84 43.07 0.0M
2025-02-07 42.73 43.28 42.62 42.74 0.0M
2025-02-06 43.28 43.28 42.75 42.76 0.0M
2025-02-05 42.82 42.82 42.38 42.74 0.0M
2025-02-04 42.74 43.07 42.38 43.07 0.0M
2025-02-03 42.05 42.48 41.39 42.34 0.0M
2025-01-31 42.72 43.24 42.72 43.13 0.0M
2025-01-30 42.37 42.71 42.27 42.56 0.0M
2025-01-29 42.15 42.19 41.66 41.72 0.0M
2025-01-28 41.47 41.56 41.37 41.39 0.0M
2025-01-27 42.16 42.16 40.77 40.83 0.0M
2025-01-24 43.70 43.83 43.55 43.83 0.0M
2025-01-23 43.56 43.66 43.04 43.60 0.0M
2025-01-22 43.39 43.61 43.28 43.53 0.0M
2025-01-21 43.13 43.29 42.80 42.84 0.0M
2025-01-20 43.19 43.44 43.19 43.34 0.0M
2025-01-17 42.89 43.55 42.82 43.19 0.0M
2025-01-16 42.83 42.83 42.56 42.68 0.0M
2025-01-15 41.12 42.34 41.12 42.34 0.0M
2025-01-14 41.57 41.74 41.11 41.11 0.0M
2025-01-13 41.80 41.80 40.93 40.93 0.0M
2025-01-10 42.20 42.20 41.55 41.55 0.0M
2025-01-09 42.11 42.27 42.11 42.27 0.0M
2025-01-08 43.18 43.18 42.34 42.39 0.0M
2025-01-07 43.84 44.05 43.24 43.24 0.0M
2025-01-06 42.71 43.89 42.60 43.86 0.0M
2025-01-03 41.85 42.33 41.43 42.22 0.0M
2025-01-02 41.41 41.93 41.04 41.93 0.0M