Franklin Intelligent Machines ETF (IQM)

IQM
🏛️ アメリカ →
85.76
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 85.76 85.77 85.13 85.76 0.0M
2025-09-25 84.61 85.63 83.73 85.59 0.0M
2025-09-24 87.20 87.20 85.83 85.91 0.0M
2025-09-23 87.68 88.02 87.09 87.30 0.0M
2025-09-22 86.38 87.61 86.25 87.61 0.0M
2025-09-19 85.98 86.35 85.53 86.35 0.0M
2025-09-18 85.01 85.80 84.82 85.73 0.0M
2025-09-17 84.45 84.45 83.45 83.91 0.0M
2025-09-16 84.76 84.76 84.09 84.59 0.0M
2025-09-15 84.00 84.49 84.00 84.41 0.0M
2025-09-12 83.31 83.31 83.15 83.26 0.0M
2025-09-11 83.00 83.52 83.00 83.24 0.0M
2025-09-10 82.32 83.00 82.32 82.66 0.0M
2025-09-09 81.90 81.90 81.47 81.83 0.0M
2025-09-08 81.64 82.23 81.64 81.75 0.0M
2025-09-05 80.57 80.97 80.57 80.97 0.0M
2025-09-04 78.64 79.62 78.64 79.62 0.0M
2025-09-03 79.13 79.17 78.14 78.64 0.0M
2025-09-02 77.67 78.56 77.54 78.56 0.0M
2025-08-29 79.39 79.39 79.15 79.19 0.0M
2025-08-28 80.61 81.26 80.61 81.24 0.0M
2025-08-27 80.16 80.36 80.16 80.35 0.0M
2025-08-26 79.71 80.28 79.71 80.28 0.0M
2025-08-25 79.41 79.82 79.39 79.39 0.0M
2025-08-22 77.99 79.49 77.99 79.33 0.0M
2025-08-21 77.38 78.01 77.38 77.61 0.0M
2025-08-20 78.00 78.00 77.12 77.94 0.0M
2025-08-19 80.60 80.60 78.29 78.29 0.0M
2025-08-18 79.86 80.54 79.86 80.54 0.0M
2025-08-15 80.11 80.11 79.66 79.85 0.0M
2025-08-14 80.17 80.89 80.17 80.47 0.0M
2025-08-13 82.00 82.01 80.26 80.97 0.0M
2025-08-12 81.30 81.41 81.29 81.41 0.0M
2025-08-11 80.97 81.27 80.34 80.34 0.0M
2025-08-08 80.65 80.96 80.65 80.65 0.0M
2025-08-07 81.09 81.09 79.54 80.15 0.0M
2025-08-06 79.50 80.55 79.33 80.16 0.0M
2025-08-05 80.14 80.31 78.95 79.45 0.0M
2025-08-04 78.71 79.23 78.71 79.23 0.0M
2025-08-01 77.00 78.08 76.51 77.48 0.0M
2025-07-31 80.10 80.22 78.97 78.97 0.0M
2025-07-30 79.28 81.04 79.28 79.87 0.0M
2025-07-29 80.26 80.27 79.19 79.27 0.0M
2025-07-28 78.89 78.89 78.62 78.87 0.0M
2025-07-25 77.76 78.67 77.76 78.52 0.0M
2025-07-24 77.98 77.98 77.48 77.66 0.0M
2025-07-23 77.23 77.83 77.05 77.83 0.0M
2025-07-22 75.72 76.60 75.64 76.50 0.0M
2025-07-21 78.05 78.05 77.48 77.51 0.0M
2025-07-18 77.53 77.85 77.49 77.85 0.0M
2025-07-17 77.18 77.77 77.18 77.69 0.0M
2025-07-16 75.98 76.63 75.56 76.52 0.0M
2025-07-15 76.65 76.65 76.25 76.25 0.0M
2025-07-14 75.10 75.89 75.07 75.79 0.0M
2025-07-11 75.28 75.60 75.28 75.40 0.0M
2025-07-10 75.39 75.39 75.11 75.20 0.0M
2025-07-09 75.24 75.55 75.12 75.55 0.0M
2025-07-08 74.75 75.05 74.50 74.73 0.0M
2025-07-07 74.82 74.95 74.52 74.52 0.0M
2025-07-03 75.04 75.51 75.04 75.30 0.0M
2025-07-02 73.35 74.16 73.35 74.16 0.0M
2025-07-01 73.33 73.38 72.85 73.08 0.0M
2025-06-30 74.42 74.91 74.42 74.91 0.0M
2025-06-27 74.14 74.68 73.80 74.16 0.0M
2025-06-26 72.99 73.95 72.99 73.89 0.0M
2025-06-25 72.59 72.81 72.59 72.81 0.0M
2025-06-24 71.81 72.51 71.81 72.51 0.0M
2025-06-23 70.99 71.14 69.96 71.14 0.0M
2025-06-20 70.51 70.51 70.12 70.12 0.0M
2025-06-18 70.54 70.78 70.35 70.35 0.0M
2025-06-17 70.12 70.22 70.12 70.22 0.0M
2025-06-16 70.60 71.14 70.60 70.67 0.0M
2025-06-13 70.01 70.60 69.82 69.82 0.0M
2025-06-12 70.34 70.92 70.34 70.78 0.0M
2025-06-11 70.60 70.60 70.58 70.58 0.0M
2025-06-10 69.59 70.05 69.59 70.05 0.0M
2025-06-09 69.97 69.97 69.83 69.90 0.0M
2025-06-06 69.97 69.97 69.87 69.87 0.0M
2025-06-05 70.32 70.32 69.27 69.27 0.0M
2025-06-04 70.30 70.30 70.30 70.30 0.0M
2025-06-03 68.72 70.04 68.72 69.99 0.0M
2025-06-02 67.80 68.98 67.80 68.98 0.0M
2025-05-30 68.07 68.54 67.40 68.54 0.0M
2025-05-29 70.59 72.69 68.65 68.82 0.0M
2025-05-28 69.45 69.64 68.92 68.92 0.0M
2025-05-27 67.66 69.76 67.66 69.46 0.0M
2025-05-23 67.19 67.86 67.19 67.66 0.0M
2025-05-22 68.00 68.00 68.00 68.00 0.0M
2025-05-21 68.73 69.31 67.74 67.74 0.0M
2025-05-20 68.41 68.77 68.41 68.75 0.0M
2025-05-19 67.71 68.73 67.71 68.73 0.0M
2025-05-16 68.54 68.85 68.54 68.85 0.0M
2025-05-15 68.60 68.72 68.42 68.54 0.0M
2025-05-14 68.28 68.78 68.28 68.78 0.0M
2025-05-13 66.64 68.49 66.64 68.26 0.0M
2025-05-12 65.55 66.32 65.53 66.27 0.0M
2025-05-09 64.07 64.07 63.53 63.53 0.0M
2025-05-08 63.32 64.18 63.16 63.57 0.0M
2025-05-07 61.79 62.42 61.79 62.42 0.0M
2025-05-06 61.60 62.29 61.60 62.02 0.0M
2025-05-05 62.54 62.94 62.54 62.56 0.0M
2025-05-02 62.77 63.29 62.77 62.92 0.0M
2025-05-01 61.80 61.92 61.69 61.69 0.0M
2025-04-30 59.68 60.58 59.68 60.58 0.0M
2025-04-29 60.48 60.71 60.48 60.71 0.0M
2025-04-28 60.16 60.16 60.16 60.16 0.0M
2025-04-25 59.10 60.35 59.00 60.22 0.0M
2025-04-24 58.32 59.08 58.32 59.08 0.0M
2025-04-23 57.56 58.15 56.90 56.92 0.0M
2025-04-22 54.97 55.08 54.82 55.08 0.0M
2025-04-21 54.04 54.04 53.17 53.77 0.0M
2025-04-17 55.84 55.84 55.47 55.47 0.0M
2025-04-16 55.77 55.82 55.11 55.44 0.0M
2025-04-15 57.22 57.30 56.92 57.01 0.0M
2025-04-14 57.37 57.37 56.04 56.55 0.0M
2025-04-11 54.76 56.29 54.72 56.29 0.0M
2025-04-10 55.66 55.71 54.32 54.87 0.0M
2025-04-09 51.21 57.92 50.85 57.92 0.0M
2025-04-08 54.77 54.77 50.10 50.39 0.0M
2025-04-07 50.00 52.15 48.28 51.37 0.0M
2025-04-04 52.48 52.48 50.73 50.73 0.0M
2025-04-03 56.06 56.07 54.77 54.77 0.0M
2025-04-02 57.57 58.67 57.57 58.67 0.0M
2025-04-01 56.36 57.44 56.35 57.44 0.0M
2025-03-31 55.89 56.80 54.97 56.80 0.0M
2025-03-28 57.68 57.68 57.09 57.17 0.0M
2025-03-27 58.74 58.78 58.60 58.60 0.0M
2025-03-26 59.28 59.46 59.28 59.44 0.0M
2025-03-25 61.16 61.59 61.16 61.59 0.0M
2025-03-24 60.59 61.45 60.59 61.38 0.0M
2025-03-21 58.52 59.48 58.52 59.48 0.0M
2025-03-20 58.91 59.97 58.91 59.37 0.0M
2025-03-19 58.63 59.69 58.63 59.64 0.0M
2025-03-18 58.48 58.51 58.16 58.32 0.0M
2025-03-17 59.06 59.82 59.06 59.51 0.0M
2025-03-14 58.50 59.10 58.23 59.10 0.0M
2025-03-13 57.64 57.66 57.20 57.20 0.0M
2025-03-12 58.60 58.68 58.32 58.32 0.0M
2025-03-11 56.20 56.97 55.93 56.92 0.0M
2025-03-10 57.74 57.74 55.80 56.23 0.0M
2025-03-07 58.86 59.25 57.30 59.25 0.0M
2025-03-06 59.55 59.94 58.25 58.48 0.0M
2025-03-05 60.13 61.12 60.00 61.10 0.0M
2025-03-04 59.54 60.01 59.22 60.01 0.0M
2025-03-03 62.35 62.35 59.75 60.08 0.0M
2025-02-28 59.85 62.29 59.85 62.29 0.0M
2025-02-27 62.38 63.39 61.53 61.53 0.0M
2025-02-26 64.42 64.67 64.10 64.17 0.0M
2025-02-25 63.50 63.58 62.55 62.83 0.0M
2025-02-24 65.61 65.61 63.95 64.14 0.0M
2025-02-21 67.57 67.57 65.57 65.60 0.0M
2025-02-20 67.37 67.78 67.23 67.78 0.0M
2025-02-19 68.95 69.06 68.82 68.82 0.0M
2025-02-18 70.13 70.13 69.58 69.82 0.0M
2025-02-14 69.02 69.43 69.02 69.43 0.0M
2025-02-13 69.00 69.20 68.49 69.20 0.0M
2025-02-12 68.00 68.86 68.00 68.50 0.0M
2025-02-11 69.46 69.46 68.79 68.97 0.0M
2025-02-10 69.72 70.02 69.72 69.90 0.0M
2025-02-07 70.21 70.21 68.95 68.97 0.0M
2025-02-06 70.07 70.07 69.14 69.64 0.0M
2025-02-05 68.82 69.72 68.82 69.72 0.0M
2025-02-04 67.65 68.66 67.65 68.66 0.0M
2025-02-03 66.65 67.89 66.38 67.53 0.0M
2025-01-31 69.88 70.39 68.63 68.67 0.0M
2025-01-30 68.49 68.87 68.36 68.57 0.0M
2025-01-29 67.59 67.59 66.85 67.02 0.0M
2025-01-28 65.43 67.55 65.43 67.55 0.0M
2025-01-27 67.51 67.55 65.25 65.76 0.0M
2025-01-24 72.73 72.73 71.62 71.67 0.0M
2025-01-23 72.07 72.42 71.90 72.42 0.0M
2025-01-22 72.26 72.73 72.21 72.41 0.0M
2025-01-21 72.14 72.14 70.03 71.40 0.0M
2025-01-17 70.23 70.23 70.23 70.23 0.0M
2025-01-16 69.46 69.80 69.21 69.21 0.0M
2025-01-15 68.88 69.11 68.88 69.10 0.0M
2025-01-14 66.85 67.55 66.79 67.17 0.0M
2025-01-13 66.08 66.85 65.84 66.85 0.0M
2025-01-10 67.11 67.44 66.70 67.44 0.0M
2025-01-08 68.02 68.22 67.44 68.22 0.0M
2025-01-07 69.56 69.77 67.99 68.10 0.0M
2025-01-06 69.99 70.23 69.45 69.66 0.0M
2025-01-03 67.93 68.58 67.93 68.58 0.0M
2025-01-02 67.07 67.40 66.40 66.74 0.0M