Franklin FTSE Taiwan UCITS ETF

FLXT
🏛️ ドイツ →
34.55
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 34.67 34.78 34.50 34.55 0.0M
2025-10-02 34.08 34.28 34.08 34.09 0.0M
2025-10-01 33.40 33.95 33.39 33.95 0.0M
2025-09-30 33.49 33.63 33.43 33.63 0.0M
2025-09-29 33.55 33.79 33.55 33.62 0.0M
2025-09-26 33.23 33.37 33.21 33.28 0.0M
2025-09-25 33.60 33.68 33.46 33.67 0.0M
2025-09-24 33.69 33.88 33.69 33.79 0.0M
2025-09-23 33.97 34.25 33.97 34.10 0.0M
2025-09-22 33.59 33.62 33.58 33.62 0.0M
2025-09-19 33.39 33.53 33.39 33.44 0.0M
2025-09-18 33.50 33.59 33.50 33.59 0.0M
2025-09-17 33.07 33.21 33.07 33.21 0.0M
2025-09-16 33.33 33.49 33.10 33.10 0.0M
2025-09-15 32.99 33.24 32.99 33.21 0.0M
2025-09-12 33.10 33.18 33.03 33.05 0.0M
2025-09-11 32.98 33.05 32.96 33.04 0.0M
2025-09-10 32.78 33.02 32.78 33.02 0.0M
2025-09-09 32.06 32.22 32.03 32.18 0.0M
2025-09-08 31.64 31.75 31.59 31.75 0.0M
2025-09-05 31.48 31.52 31.20 31.37 0.0M
2025-09-04 31.01 31.10 31.00 31.10 0.0M
2025-09-03 30.92 31.03 30.92 30.92 0.0M
2025-09-02 30.73 30.77 30.43 30.45 0.0M
2025-09-01 30.71 30.88 30.68 30.88 0.0M
2025-08-29 31.25 31.25 30.86 30.87 0.0M
2025-08-28 31.41 31.55 31.40 31.55 0.0M
2025-08-27 31.58 31.63 31.48 31.63 0.0M
2025-08-26 31.31 31.42 31.31 31.39 0.0M
2025-08-25 31.26 31.30 31.16 31.28 0.0M
2025-08-22 30.90 31.26 30.90 31.26 0.0M
2025-08-21 30.94 31.07 30.83 31.04 0.0M
2025-08-20 30.99 31.00 30.70 30.88 0.0M
2025-08-19 31.91 31.91 31.78 31.78 0.0M
2025-08-18 32.00 32.07 31.99 32.01 0.0M
2025-08-15 31.96 31.96 31.75 31.75 0.0M
2025-08-14 31.86 31.92 31.86 31.90 0.0M
2025-08-13 32.08 32.11 31.98 31.99 0.0M
2025-08-12 32.01 32.10 31.93 32.10 0.0M
2025-08-11 31.91 32.07 31.85 32.02 0.0M
2025-08-08 31.77 31.77 31.71 31.72 0.0M
2025-08-07 31.66 31.91 31.66 31.80 0.0M
2025-08-06 31.10 31.10 30.83 30.89 0.0M
2025-08-05 31.42 31.44 31.15 31.15 0.0M
2025-08-04 31.05 31.09 31.00 31.04 0.0M
2025-08-01 31.42 31.42 30.90 31.04 0.0M
2025-07-31 31.70 31.83 31.45 31.45 0.0M
2025-07-30 31.22 31.38 31.22 31.30 0.0M
2025-07-29 31.08 31.15 31.00 31.07 0.0M
2025-07-28 31.11 31.17 31.03 31.12 0.0M
2025-07-25 30.91 31.07 30.88 31.04 0.0M
2025-07-24 31.15 31.15 30.90 30.94 0.0M
2025-07-23 30.91 31.06 30.91 31.02 0.0M
2025-07-22 30.81 30.81 30.62 30.66 0.0M
2025-07-21 31.25 31.26 31.13 31.26 0.0M
2025-07-18 31.33 31.35 31.06 31.13 0.0M
2025-07-17 31.34 31.42 31.34 31.42 0.0M
2025-07-16 30.94 30.94 30.66 30.66 0.0M
2025-07-15 30.63 30.75 30.60 30.72 0.0M
2025-07-14 30.28 30.28 30.14 30.24 0.0M
2025-07-11 30.64 30.64 30.46 30.47 0.0M
2025-07-10 30.36 30.49 30.36 30.49 0.0M
2025-07-09 30.11 30.35 30.09 30.14 0.0M
2025-07-08 29.86 29.91 29.81 29.87 0.0M
2025-07-07 29.94 30.15 29.94 30.00 0.0M
2025-07-04 30.17 30.17 29.92 30.01 0.0M
2025-07-03 30.64 30.84 30.45 30.84 0.0M
2025-07-02 30.02 30.19 29.84 30.13 0.0M
2025-07-01 29.98 30.05 29.82 29.82 0.0M
2025-06-30 29.67 29.77 29.60 29.68 0.0M
2025-06-27 30.12 30.30 29.93 30.03 0.0M
2025-06-26 30.10 30.10 29.88 29.94 0.0M
2025-06-25 30.03 30.03 29.84 29.90 0.0M
2025-06-24 29.31 29.58 29.31 29.58 0.0M
2025-06-23 28.75 28.85 28.68 28.78 0.0M
2025-06-20 29.26 29.39 28.95 28.95 0.0M
2025-06-19 29.50 29.50 29.06 29.06 0.0M
2025-06-18 29.66 29.66 29.50 29.58 0.0M
2025-06-17 29.36 29.45 29.28 29.45 0.0M
2025-06-16 29.29 29.57 29.26 29.57 0.0M
2025-06-13 29.45 29.45 29.27 29.40 0.0M
2025-06-12 29.54 29.58 29.36 29.53 0.0M
2025-06-11 29.53 29.72 29.53 29.58 0.0M
2025-06-10 29.26 29.56 29.17 29.32 0.0M
2025-06-09 28.81 28.96 28.79 28.92 0.0M
2025-06-06 28.61 28.78 28.52 28.72 0.0M
2025-06-05 28.46 28.69 28.46 28.69 0.0M
2025-06-04 28.44 28.56 28.43 28.47 0.0M
2025-06-03 27.80 28.19 27.80 28.19 0.0M
2025-06-02 27.90 27.90 27.66 27.77 0.0M
2025-05-30 28.02 28.16 27.87 27.87 0.0M
2025-05-29 28.55 28.69 28.05 28.05 0.0M
2025-05-28 28.52 28.55 28.47 28.55 0.0M
2025-05-27 28.31 28.56 28.19 28.51 0.0M
2025-05-26 28.61 28.61 28.40 28.48 0.0M
2025-05-23 28.39 28.83 28.28 28.43 0.0M
2025-05-22 28.68 28.68 28.56 28.66 0.0M
2025-05-21 28.73 29.03 28.70 28.94 0.0M
2025-05-20 28.54 28.67 28.54 28.60 0.0M
2025-05-19 28.55 28.82 28.49 28.82 0.0M
2025-05-16 29.16 29.23 29.16 29.22 0.0M
2025-05-15 28.91 29.08 28.91 29.08 0.0M
2025-05-14 28.18 29.01 28.18 29.01 0.0M
2025-05-13 28.46 28.75 28.44 28.67 0.0M
2025-05-12 28.69 28.74 28.50 28.64 0.0M
2025-05-09 27.85 27.85 27.68 27.71 0.0M
2025-05-08 27.15 27.31 27.13 27.31 0.0M
2025-05-07 26.99 27.07 26.93 26.93 0.0M
2025-05-06 27.06 27.45 27.06 27.45 0.0M
2025-05-05 27.73 28.27 27.66 28.23 0.0M
2025-05-02 26.45 27.15 26.45 26.98 0.0M
2025-04-30 24.91 25.37 24.81 25.06 0.0M
2025-04-29 24.74 24.91 24.74 24.77 0.0M
2025-04-28 24.74 24.74 24.36 24.44 0.0M
2025-04-25 24.57 24.57 24.24 24.26 0.0M
2025-04-24 23.95 24.22 23.73 24.22 0.0M
2025-04-23 24.08 24.15 23.94 24.00 0.0M
2025-04-22 23.01 23.11 22.85 23.11 0.0M
2025-04-17 24.00 24.00 23.64 23.70 0.0M
2025-04-16 23.75 23.95 23.75 23.95 0.0M
2025-04-15 24.38 24.54 24.32 24.54 0.0M
2025-04-14 24.21 24.26 24.02 24.21 0.0M
2025-04-11 23.83 24.05 23.62 24.00 0.0M
2025-04-10 24.24 24.24 23.19 23.19 0.0M
2025-04-09 23.10 23.10 21.47 21.60 0.0M
2025-04-08 23.12 23.56 22.79 23.47 0.0M
2025-04-07 24.06 24.06 21.86 23.05 0.0M
2025-04-04 25.01 25.17 24.06 24.07 0.0M
2025-04-03 25.84 25.89 25.18 25.29 0.0M
2025-04-02 26.83 26.84 26.70 26.83 0.0M
2025-04-01 26.65 26.70 26.43 26.70 0.0M
2025-03-31 26.25 26.26 25.97 26.23 0.0M
2025-03-28 27.11 27.27 26.65 26.65 0.0M
2025-03-27 27.84 27.84 27.58 27.58 0.0M
2025-03-26 28.35 28.35 27.85 27.89 0.0M
2025-03-25 28.10 28.20 28.03 28.12 0.0M
2025-03-24 28.08 28.10 27.85 28.07 0.0M
2025-03-21 27.82 27.98 27.68 27.88 0.0M
2025-03-20 27.95 28.01 27.76 27.86 0.0M
2025-03-19 27.46 27.72 27.46 27.69 0.0M
2025-03-18 27.73 27.96 27.65 27.68 0.0M
2025-03-17 27.71 27.84 27.61 27.77 0.0M
2025-03-14 27.47 27.77 27.40 27.72 0.0M
2025-03-13 27.51 27.78 27.48 27.49 0.0M
2025-03-12 27.83 28.00 27.81 28.00 0.0M
2025-03-11 27.69 27.70 27.34 27.47 0.0M
2025-03-10 28.30 28.30 27.78 27.78 0.0M
2025-03-07 28.41 28.46 28.11 28.11 0.0M
2025-03-06 28.83 28.83 28.38 28.49 0.0M
2025-03-05 28.98 29.30 28.81 28.81 0.0M
2025-03-04 29.24 29.24 28.91 28.99 0.0M
2025-03-03 29.74 29.74 29.27 29.32 0.0M
2025-02-28 29.67 29.68 29.34 29.47 0.0M
2025-02-27 30.28 30.40 30.11 30.11 0.0M
2025-02-26 30.58 30.80 30.58 30.77 0.0M
2025-02-25 30.62 30.62 30.12 30.12 0.0M
2025-02-24 30.70 30.79 30.50 30.59 0.0M
2025-02-21 30.98 31.02 30.94 30.94 0.0M
2025-02-20 30.85 31.02 30.76 30.76 0.0M
2025-02-19 30.66 31.01 30.66 31.00 0.0M
2025-02-18 30.95 30.95 30.90 30.93 0.0M
2025-02-17 30.77 30.78 30.75 30.76 0.0M
2025-02-14 30.34 30.36 30.20 30.31 0.0M
2025-02-13 30.59 30.70 30.47 30.68 0.0M
2025-02-12 30.67 30.75 30.52 30.52 0.0M
2025-02-11 30.80 31.09 30.74 30.84 0.0M
2025-02-10 30.88 30.95 30.86 30.95 0.0M
2025-02-07 30.87 31.13 30.73 30.73 0.0M
2025-02-06 30.43 30.83 30.43 30.57 0.0M
2025-02-05 30.25 30.40 30.18 30.40 0.0M
2025-02-04 30.10 30.49 30.03 30.44 0.0M
2025-02-03 30.38 30.38 29.94 30.17 0.0M
2025-01-31 30.30 30.68 30.30 30.58 0.0M
2025-01-30 30.10 30.17 30.10 30.16 0.0M
2025-01-29 30.03 30.03 29.80 29.80 0.0M
2025-01-28 29.00 29.58 29.00 29.51 0.0M
2025-01-27 29.64 29.64 28.88 29.22 0.0M
2025-01-24 31.22 31.43 31.00 31.12 0.0M
2025-01-23 31.08 31.25 30.97 31.25 0.0M
2025-01-22 30.95 31.11 30.95 31.11 0.0M
2025-01-21 30.77 30.98 30.77 30.93 0.0M
2025-01-20 31.06 31.08 30.78 30.79 0.0M
2025-01-17 30.60 30.91 30.28 30.89 0.0M
2025-01-16 30.44 30.89 30.44 30.76 0.0M
2025-01-15 29.71 30.27 29.69 30.19 0.0M
2025-01-14 30.07 30.13 29.90 29.90 0.0M
2025-01-13 30.06 30.06 29.71 29.80 0.0M
2025-01-10 30.74 30.74 30.24 30.31 0.0M
2025-01-09 30.57 30.81 30.56 30.78 0.0M
2025-01-08 30.95 31.05 30.95 30.97 0.0M
2025-01-07 31.40 31.50 31.29 31.29 0.0M
2025-01-06 30.57 31.49 30.57 31.38 0.0M
2025-01-03 30.50 30.63 30.40 30.54 0.0M
2025-01-02 29.99 30.53 29.99 30.53 0.0M