Franklin Global Quality Dividend UCITS ETF

FLXX
🏛️ ドイツ →
32.91
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 33.28 33.28 32.82 32.91 0.0M
2025-09-25 33.30 33.30 32.75 32.82 0.0M
2025-09-24 32.96 33.01 32.77 32.95 0.0M
2025-09-23 32.95 33.07 32.77 32.96 0.0M
2025-09-22 33.49 33.49 32.83 32.94 0.0M
2025-09-19 33.54 33.54 32.95 33.00 0.0M
2025-09-18 33.28 33.28 32.88 33.05 0.0M
2025-09-17 33.19 33.19 32.84 32.92 0.0M
2025-09-16 32.93 33.00 32.78 32.82 0.0M
2025-09-15 33.42 33.42 33.09 33.09 0.0M
2025-09-12 33.17 33.35 33.17 33.22 0.0M
2025-09-11 33.07 33.34 33.07 33.34 0.0M
2025-09-10 32.87 33.23 32.87 33.10 0.0M
2025-09-09 33.27 33.27 33.00 33.00 0.0M
2025-09-08 33.63 33.63 33.02 33.17 0.0M
2025-09-05 33.41 33.45 33.15 33.15 0.0M
2025-09-04 33.12 33.33 33.12 33.33 0.0M
2025-09-03 33.26 33.26 32.99 33.03 0.0M
2025-09-02 33.31 33.37 33.05 33.10 0.0M
2025-09-01 33.60 33.60 33.24 33.27 0.0M
2025-08-29 33.45 33.51 33.23 33.23 0.0M
2025-08-28 33.81 33.81 33.40 33.41 0.0M
2025-08-27 33.21 33.50 33.21 33.41 0.0M
2025-08-26 33.45 33.45 33.14 33.19 0.0M
2025-08-25 33.82 33.82 33.21 33.23 0.0M
2025-08-22 33.41 33.52 33.31 33.42 0.0M
2025-08-21 33.61 33.61 32.99 33.21 0.0M
2025-08-20 32.96 33.28 32.96 33.14 0.0M
2025-08-19 33.00 33.09 32.81 33.09 0.0M
2025-08-18 33.07 33.07 32.90 32.96 0.0M
2025-08-15 33.58 33.58 32.88 32.95 0.0M
2025-08-14 32.91 33.15 32.75 33.15 0.0M
2025-08-13 32.68 32.90 32.68 32.83 0.0M
2025-08-12 32.82 32.82 32.60 32.75 0.0M
2025-08-11 33.06 33.06 32.60 32.64 0.0M
2025-08-08 33.10 33.10 32.50 32.58 0.0M
2025-08-07 32.88 32.88 32.45 32.64 0.0M
2025-08-06 32.71 32.71 32.22 32.41 0.0M
2025-08-05 32.46 32.59 32.39 32.39 0.0M
2025-08-04 32.03 32.38 32.02 32.32 0.0M
2025-08-01 33.10 33.10 31.88 32.03 0.0M
2025-07-31 32.97 33.19 32.69 32.69 0.0M
2025-07-30 32.75 33.01 32.71 32.82 0.0M
2025-07-29 32.71 32.91 32.70 32.70 0.0M
2025-07-28 32.39 32.70 32.39 32.70 0.0M
2025-07-25 32.43 32.43 32.32 32.35 0.0M
2025-07-24 32.40 32.42 32.34 32.38 0.0M
2025-07-23 32.40 32.41 32.29 32.41 0.0M
2025-07-22 32.18 32.23 32.11 32.14 0.0M
2025-07-21 32.48 32.48 32.24 32.24 0.0M
2025-07-18 32.58 32.58 32.37 32.37 0.0M
2025-07-17 32.33 32.49 32.32 32.49 0.0M
2025-07-16 32.20 32.29 31.86 31.86 0.0M
2025-07-15 32.38 32.38 32.18 32.20 0.0M
2025-07-14 32.08 32.25 32.08 32.16 0.0M
2025-07-11 32.44 32.44 32.20 32.20 0.0M
2025-07-10 32.30 32.50 32.23 32.50 0.0M
2025-07-09 32.05 32.35 32.05 32.35 0.0M
2025-07-08 32.08 32.31 31.87 32.22 0.0M
2025-07-07 32.50 32.50 32.03 32.08 0.0M
2025-07-04 32.32 32.67 31.96 32.05 0.0M
2025-07-03 31.99 32.27 31.88 32.25 0.0M
2025-07-02 32.55 32.55 31.99 32.08 0.0M
2025-07-01 31.98 32.08 31.69 32.08 0.0M
2025-06-30 31.81 32.08 31.60 31.71 0.0M
2025-06-27 31.84 31.84 31.76 31.82 0.0M
2025-06-26 31.80 31.80 31.43 31.63 0.0M
2025-06-25 32.09 32.09 31.50 31.56 0.0M
2025-06-24 32.00 32.00 31.74 31.76 0.0M
2025-06-23 31.58 32.00 31.58 31.73 0.0M
2025-06-20 31.77 31.87 31.73 31.77 0.0M
2025-06-19 31.73 31.82 31.67 31.73 0.0M
2025-06-18 32.46 32.46 31.92 31.95 0.0M
2025-06-17 31.96 32.02 31.87 32.01 0.0M
2025-06-16 32.64 32.64 32.00 32.06 0.0M
2025-06-13 32.15 32.28 31.90 32.20 0.0M
2025-06-12 32.77 32.77 31.95 32.16 0.0M
2025-06-11 32.88 32.88 32.28 32.32 0.0M
2025-06-10 33.00 33.00 32.71 32.88 0.0M
2025-06-09 32.92 32.99 32.73 32.89 0.0M
2025-06-06 33.03 33.03 32.62 32.90 0.0M
2025-06-05 32.67 32.87 32.50 32.67 0.0M
2025-06-04 32.94 32.94 32.75 32.79 0.0M
2025-06-03 32.60 32.80 32.50 32.80 0.0M
2025-06-02 33.06 33.06 32.31 32.40 0.0M
2025-05-30 32.77 32.82 32.54 32.60 0.0M
2025-05-29 32.40 33.24 32.40 32.45 0.0M
2025-05-28 32.84 32.85 32.59 32.68 0.0M
2025-05-27 32.40 32.74 32.40 32.74 0.0M
2025-05-26 32.88 32.88 32.45 32.57 0.0M
2025-05-23 33.03 33.03 32.02 32.33 0.0M
2025-05-22 32.53 32.71 32.44 32.55 0.0M
2025-05-21 32.74 32.93 32.50 32.80 0.0M
2025-05-20 32.90 33.43 32.90 32.98 0.0M
2025-05-19 33.01 33.19 32.51 32.65 0.0M
2025-05-16 32.68 33.30 32.68 33.22 0.0M
2025-05-15 33.08 33.08 32.64 32.99 0.0M
2025-05-14 33.17 33.17 32.39 32.77 0.0M
2025-05-13 33.12 33.15 32.74 32.97 0.0M
2025-05-12 33.00 33.23 32.85 33.16 0.0M
2025-05-09 31.75 32.32 31.75 32.14 0.0M
2025-05-08 32.18 32.18 31.90 32.13 0.0M
2025-05-07 32.39 32.39 31.73 31.84 0.0M
2025-05-06 32.05 32.05 31.84 31.94 0.0M
2025-05-05 32.00 32.12 31.78 32.07 0.0M
2025-05-02 31.96 31.99 31.66 31.91 0.0M
2025-04-30 31.68 31.68 31.28 31.62 0.0M
2025-04-29 31.60 31.61 31.43 31.48 0.0M
2025-04-28 31.33 31.53 31.33 31.40 0.0M
2025-04-25 31.30 31.69 31.27 31.30 0.0M
2025-04-24 31.05 31.35 31.00 31.35 0.0M
2025-04-23 31.32 31.36 31.04 31.04 0.0M
2025-04-22 30.53 30.75 30.35 30.75 0.0M
2025-04-17 30.97 30.97 30.54 30.93 0.0M
2025-04-16 30.57 31.03 30.57 31.03 0.0M
2025-04-15 30.90 31.08 30.72 31.07 0.0M
2025-04-14 30.31 30.91 30.31 30.59 0.0M
2025-04-11 30.05 30.24 29.52 29.80 0.0M
2025-04-10 31.54 31.54 30.05 30.05 0.0M
2025-04-09 30.62 30.62 29.00 29.30 0.0M
2025-04-08 30.78 31.10 30.36 30.65 0.0M
2025-04-07 29.22 30.31 27.95 29.78 0.0M
2025-04-04 32.19 32.19 30.33 30.94 0.0M
2025-04-03 32.78 32.78 32.08 32.15 0.0M
2025-04-02 34.00 34.00 33.50 33.68 0.0M
2025-04-01 34.52 34.52 33.57 33.82 0.0M
2025-03-31 33.64 33.68 33.24 33.64 0.0M
2025-03-28 34.00 34.03 33.64 33.64 0.0M
2025-03-27 34.52 34.52 33.91 34.21 0.0M
2025-03-26 34.52 34.52 34.01 34.10 0.0M
2025-03-25 34.52 34.52 34.08 34.08 0.0M
2025-03-24 34.13 34.20 33.92 34.19 0.0M
2025-03-21 33.87 33.94 33.79 33.85 0.0M
2025-03-20 34.12 34.14 33.92 34.14 0.0M
2025-03-19 33.35 33.92 33.35 33.92 0.0M
2025-03-18 33.60 33.92 33.48 33.67 0.0M
2025-03-17 33.49 33.84 33.49 33.69 0.0M
2025-03-14 33.46 33.61 33.20 33.57 0.0M
2025-03-13 33.37 33.41 33.19 33.35 0.0M
2025-03-12 33.33 33.53 33.00 33.33 0.0M
2025-03-11 34.14 34.14 33.03 33.31 0.0M
2025-03-10 33.95 34.52 33.77 34.23 0.0M
2025-03-07 34.02 34.03 33.82 33.94 0.0M
2025-03-06 34.01 34.08 33.67 33.92 0.0M
2025-03-05 34.63 34.63 34.00 34.03 0.0M
2025-03-04 35.55 35.55 34.74 34.74 0.0M
2025-03-03 36.25 36.86 35.53 35.55 0.0M
2025-02-28 35.46 35.46 35.18 35.35 0.0M
2025-02-27 35.00 35.63 35.00 35.60 0.0M
2025-02-26 35.14 35.45 35.01 35.32 0.0M
2025-02-25 35.39 35.76 35.12 35.63 0.0M
2025-02-24 35.34 35.47 35.15 35.43 0.0M
2025-02-21 35.77 35.77 35.35 35.42 0.0M
2025-02-20 35.72 35.72 35.29 35.36 0.0M
2025-02-19 35.52 35.52 35.02 35.39 0.0M
2025-02-18 34.50 35.15 34.50 35.03 0.0M
2025-02-17 35.11 35.11 34.75 34.90 0.0M
2025-02-14 35.14 35.16 35.00 35.02 0.0M
2025-02-13 35.07 35.14 34.91 35.05 0.0M
2025-02-12 34.91 35.24 34.91 34.99 0.0M
2025-02-11 35.27 35.27 35.10 35.18 0.0M
2025-02-10 36.11 36.25 35.04 35.30 0.0M
2025-02-07 35.68 35.68 35.15 35.58 0.0M
2025-02-06 35.20 35.31 35.19 35.19 0.0M
2025-02-05 35.19 35.19 34.90 35.07 0.0M
2025-02-04 35.37 35.62 34.90 35.11 0.0M
2025-02-03 35.38 35.38 34.87 35.23 0.0M
2025-01-31 35.31 35.41 35.18 35.18 0.0M
2025-01-30 35.17 35.31 34.92 35.02 0.0M
2025-01-29 35.19 35.19 34.94 35.03 0.0M
2025-01-28 35.21 35.23 34.88 34.90 0.0M
2025-01-27 34.98 35.50 34.60 34.61 0.0M
2025-01-24 35.29 35.29 34.75 34.75 0.0M
2025-01-23 35.40 35.49 34.92 35.04 0.0M
2025-01-22 35.49 35.49 34.83 35.01 0.0M
2025-01-21 35.20 35.28 34.93 35.06 0.0M
2025-01-20 35.32 35.32 34.81 34.96 0.0M
2025-01-17 35.13 35.22 35.00 35.14 0.0M
2025-01-16 34.93 35.13 34.63 35.13 0.0M
2025-01-15 34.68 35.11 34.48 34.77 0.0M
2025-01-14 34.73 34.73 34.40 34.51 0.0M
2025-01-13 34.31 34.72 34.26 34.72 0.0M
2025-01-10 34.74 34.74 34.21 34.36 0.0M
2025-01-09 34.40 34.79 34.28 34.57 0.0M
2025-01-08 34.79 34.79 34.34 34.34 0.0M
2025-01-07 34.48 34.50 34.11 34.50 0.0M
2025-01-06 34.81 35.15 34.30 34.40 0.0M
2025-01-03 34.49 34.68 34.46 34.61 0.0M
2025-01-02 34.69 35.72 34.55 35.72 0.0M