Franklin International Low Volatility High Dividend Index ETF (LVHI)

LVHI
🏛️ アメリカ →
34.72
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
2021-12-31 26.54 26.55 26.50 26.51 0.0M
2021-12-30 26.66 26.70 26.51 26.51 0.0M
2021-12-29 26.57 26.64 26.57 26.64 0.0M
2021-12-28 26.63 26.75 26.62 26.69 0.0M
2021-12-27 26.43 26.62 26.43 26.62 0.1M
2021-12-23 26.57 26.58 26.53 26.57 0.0M
2021-12-22 26.34 26.50 26.25 26.49 0.0M
2021-12-21 26.32 26.47 26.27 26.41 0.0M
2021-12-20 26.17 26.28 26.08 26.28 0.0M
2021-12-17 26.37 26.37 26.27 26.27 0.0M
2021-12-16 26.30 26.37 26.25 26.29 0.0M
2021-12-15 26.05 26.24 26.05 26.24 0.0M
2021-12-14 26.05 26.09 25.97 26.08 0.0M
2021-12-13 26.00 26.10 25.96 26.06 0.0M
2021-12-10 26.22 26.22 26.11 26.16 0.0M
2021-12-09 26.17 26.17 26.01 26.08 0.0M
2021-12-08 26.16 26.19 26.05 26.10 0.0M
2021-12-07 26.18 26.23 26.09 26.17 0.0M
2021-12-06 25.88 25.98 25.88 25.98 0.0M
2021-12-03 25.58 25.60 25.50 25.57 0.0M
2021-12-02 25.43 25.62 25.43 25.55 0.0M
2021-12-01 25.88 25.88 25.43 25.50 0.0M
2021-11-30 25.60 25.60 25.38 25.44 0.0M
2021-11-29 25.79 25.87 25.76 25.84 0.0M
2021-11-26 25.75 26.03 25.70 25.75 0.0M
2021-11-24 26.34 26.34 26.12 26.23 0.0M
2021-11-23 26.21 26.26 26.21 26.25 0.0M
2021-11-22 26.26 26.26 26.10 26.15 0.0M
2021-11-19 25.89 26.07 25.89 26.04 0.0M
2021-11-18 26.07 26.11 26.07 26.07 0.0M
2021-11-17 26.15 26.16 26.10 26.15 0.0M
2021-11-16 26.16 26.31 26.16 26.21 0.0M
2021-11-15 26.31 26.31 26.20 26.27 0.0M
2021-11-12 26.24 26.30 26.19 26.26 0.0M
2021-11-11 26.14 26.22 26.14 26.20 0.0M
2021-11-10 26.17 26.24 26.06 26.14 0.0M
2021-11-09 26.05 26.05 26.02 26.02 0.0M
2021-11-08 26.17 26.17 26.06 26.06 0.0M
2021-11-05 26.02 26.17 26.02 26.17 0.0M
2021-11-04 26.28 26.30 26.11 26.15 0.0M
2021-11-03 26.23 26.27 26.08 26.09 0.1M
2021-11-02 26.34 26.34 26.15 26.23 0.0M
2021-11-01 26.15 26.17 26.08 26.16 0.0M
2021-10-29 25.96 26.02 25.91 25.99 0.0M
2021-10-28 26.02 26.05 25.95 25.99 0.0M
2021-10-27 26.18 26.18 26.03 26.07 0.0M
2021-10-26 26.11 26.21 26.10 26.15 0.0M
2021-10-25 26.08 26.10 26.01 26.06 0.0M
2021-10-22 26.11 26.14 26.07 26.14 0.0M
2021-10-21 26.05 26.05 25.95 26.05 0.0M
2021-10-20 26.18 26.18 26.10 26.11 0.0M
2021-10-19 26.00 26.02 25.97 25.98 0.0M
2021-10-18 26.03 26.03 25.93 25.98 0.0M
2021-10-15 26.09 26.11 26.04 26.06 0.0M
2021-10-14 26.10 26.10 25.97 26.08 0.0M
2021-10-13 25.88 25.90 25.88 25.88 0.0M
2021-10-12 25.73 25.91 25.73 25.78 0.0M
2021-10-11 25.71 25.81 25.71 25.72 0.0M
2021-10-08 25.80 25.83 25.76 25.81 0.0M
2021-10-07 25.79 25.88 25.77 25.79 0.0M
2021-10-06 25.59 25.69 25.50 25.69 0.0M
2021-10-05 25.58 25.68 25.58 25.62 0.0M
2021-10-04 25.54 25.59 25.47 25.52 0.0M
2021-10-01 25.49 25.63 25.45 25.63 0.0M
2021-09-30 25.70 25.70 25.56 25.56 0.0M
2021-09-29 25.80 25.80 25.69 25.74 0.0M
2021-09-28 25.64 25.64 25.52 25.53 0.0M
2021-09-27 25.77 25.87 25.77 25.85 0.0M
2021-09-24 25.76 25.79 25.73 25.74 0.0M
2021-09-23 25.97 25.98 25.86 25.88 0.0M
2021-09-22 25.80 25.89 25.78 25.83 0.0M
2021-09-21 25.80 25.83 25.71 25.71 0.0M
2021-09-20 25.64 25.64 25.50 25.58 0.1M
2021-09-17 26.11 26.11 25.90 25.95 0.0M
2021-09-16 26.22 26.22 26.06 26.17 0.0M
2021-09-15 26.21 26.24 26.15 26.17 0.0M
2021-09-14 26.38 26.38 26.16 26.16 0.0M
2021-09-13 26.32 26.37 26.23 26.30 0.0M
2021-09-10 26.11 26.19 26.04 26.04 0.0M
2021-09-09 26.23 26.34 26.17 26.18 0.0M
2021-09-08 26.28 26.34 26.28 26.31 0.0M
2021-09-07 26.32 26.32 26.15 26.29 0.0M
2021-09-03 26.30 26.38 26.23 26.38 0.0M
2021-09-02 26.45 26.45 26.27 26.31 0.0M
2021-09-01 26.65 26.66 26.52 26.58 0.0M
2021-08-31 26.50 26.56 26.49 26.52 0.0M
2021-08-30 26.61 26.61 26.52 26.57 0.0M
2021-08-27 26.57 26.63 26.53 26.58 0.0M
2021-08-26 26.52 26.61 26.52 26.56 0.0M
2021-08-25 26.62 26.64 26.57 26.58 0.0M
2021-08-24 26.72 26.76 26.67 26.68 0.0M
2021-08-23 26.78 26.83 26.76 26.76 0.0M
2021-08-20 26.56 26.93 26.56 26.77 0.0M
2021-08-19 26.63 26.76 26.56 26.71 0.0M
2021-08-18 26.90 26.91 26.72 26.72 0.0M
2021-08-17 26.79 26.80 26.72 26.80 0.0M
2021-08-16 26.82 26.90 26.77 26.88 0.0M
2021-08-13 26.87 26.88 26.82 26.83 0.0M
2021-08-12 26.78 26.81 26.74 26.81 0.0M
2021-08-11 26.70 26.73 26.65 26.73 0.0M
2021-08-10 26.59 26.59 26.50 26.56 0.0M
2021-08-09 26.53 26.57 26.51 26.55 0.0M
2021-08-06 26.40 26.49 26.40 26.40 0.0M
2021-08-05 26.43 26.44 26.33 26.33 0.0M
2021-08-04 26.45 26.45 26.26 26.27 0.0M
2021-08-03 26.36 26.43 26.28 26.36 0.0M
2021-08-02 26.38 26.39 26.25 26.25 0.0M
2021-07-30 26.20 26.28 26.17 26.18 0.0M
2021-07-29 26.22 26.30 26.14 26.14 0.0M
2021-07-28 26.11 26.26 26.11 26.20 0.0M
2021-07-27 26.12 26.19 26.07 26.12 0.0M
2021-07-26 26.10 26.14 26.07 26.08 0.0M
2021-07-23 26.13 26.22 26.12 26.15 0.0M
2021-07-22 26.03 26.06 25.95 25.95 0.0M
2021-07-21 26.03 26.07 25.97 26.06 0.0M
2021-07-20 25.83 25.97 25.83 25.87 0.0M
2021-07-19 25.91 25.91 25.67 25.74 0.0M
2021-07-16 26.24 26.24 26.16 26.17 0.0M
2021-07-15 26.13 26.15 26.07 26.09 0.0M
2021-07-14 26.19 26.26 26.16 26.16 0.0M
2021-07-13 26.28 26.30 26.20 26.22 0.0M
2021-07-12 26.10 26.24 26.09 26.17 0.0M
2021-07-09 25.95 26.02 25.83 26.02 0.0M
2021-07-08 25.75 25.81 25.60 25.69 0.0M
2021-07-07 25.93 26.04 25.92 26.00 0.0M
2021-07-06 26.04 26.04 25.86 25.96 0.0M
2021-07-02 25.86 25.96 25.83 25.96 0.0M
2021-07-01 25.99 25.99 25.80 25.89 0.0M
2021-06-30 25.75 25.81 25.73 25.76 0.0M
2021-06-29 25.94 25.94 25.82 25.86 0.0M
2021-06-28 25.98 25.98 25.89 25.90 0.0M
2021-06-25 25.82 25.96 25.82 25.93 0.0M
2021-06-24 25.91 25.93 25.81 25.87 0.0M
2021-06-23 25.90 25.91 25.74 25.74 0.0M
2021-06-22 25.96 25.97 25.90 25.90 0.0M
2021-06-21 25.90 26.06 25.84 25.96 0.0M
2021-06-18 26.00 26.00 25.84 25.84 0.0M
2021-06-17 26.18 26.24 26.14 26.20 0.0M
2021-06-16 26.14 26.25 26.14 26.24 0.0M
2021-06-15 26.04 26.14 26.04 26.09 0.0M
2021-06-14 26.05 26.05 26.04 26.04 0.0M
2021-06-11 26.01 26.05 25.97 26.05 0.0M
2021-06-10 25.91 26.00 25.91 25.98 0.0M
2021-06-09 25.85 25.93 25.85 25.85 0.0M
2021-06-08 25.92 25.92 25.75 25.89 0.0M
2021-06-07 25.86 25.90 25.77 25.81 0.0M
2021-06-04 25.73 25.81 25.71 25.76 0.0M
2021-06-03 25.70 25.74 25.58 25.73 0.0M
2021-06-02 26.00 26.01 25.97 26.01 0.0M
2021-06-01 25.95 26.00 25.94 25.98 0.0M
2021-05-28 25.99 26.12 25.99 26.09 0.0M
2021-05-27 26.01 26.03 25.92 25.96 0.0M
2021-05-26 25.86 25.97 25.86 25.92 0.0M
2021-05-25 26.04 26.04 25.84 25.98 0.0M
2021-05-24 25.99 26.05 25.88 25.92 0.0M
2021-05-21 26.05 26.05 25.92 26.01 0.0M
2021-05-20 25.82 25.95 25.78 25.90 0.0M
2021-05-19 25.69 25.84 25.55 25.81 0.0M
2021-05-18 25.97 26.02 25.92 25.97 0.0M
2021-05-17 25.95 25.96 25.94 25.96 0.0M
2021-05-14 25.89 25.95 25.80 25.94 0.0M
2021-05-13 25.62 25.76 25.62 25.76 0.0M
2021-05-12 25.66 25.77 25.60 25.61 0.0M
2021-05-11 25.64 25.67 25.60 25.64 0.0M
2021-05-10 25.87 26.03 25.87 25.93 0.0M
2021-05-07 25.86 25.95 25.86 25.94 0.0M
2021-05-06 25.63 25.78 25.63 25.78 0.0M
2021-05-05 25.57 25.63 25.50 25.59 0.0M
2021-05-04 25.45 25.45 25.32 25.37 0.0M
2021-05-03 25.35 25.55 25.35 25.54 0.0M
2021-04-30 25.43 25.43 25.29 25.35 0.0M
2021-04-29 25.42 25.49 25.34 25.39 0.0M
2021-04-28 25.41 25.43 25.40 25.41 0.0M
2021-04-27 25.41 25.42 25.31 25.40 0.0M
2021-04-26 25.55 25.55 25.45 25.45 0.0M
2021-04-23 25.44 25.52 25.39 25.50 0.0M
2021-04-22 25.51 25.54 25.42 25.43 0.0M
2021-04-21 25.37 25.54 25.37 25.49 0.0M
2021-04-20 25.37 25.38 25.26 25.33 0.0M
2021-04-19 25.74 25.74 25.60 25.62 0.0M
2021-04-16 25.47 25.60 25.47 25.50 0.0M
2021-04-15 25.44 25.46 25.38 25.43 0.0M
2021-04-14 25.35 25.35 25.28 25.28 0.0M
2021-04-13 25.33 25.36 25.29 25.31 0.0M
2021-04-12 25.48 25.48 25.39 25.41 0.0M
2021-04-09 25.46 25.48 25.45 25.46 0.0M
2021-04-08 25.55 25.57 25.51 25.51 0.0M
2021-04-07 25.53 25.57 25.48 25.49 0.0M
2021-04-06 25.40 25.52 25.38 25.48 0.1M
2021-04-05 25.48 25.64 25.47 25.64 0.0M
2021-04-01 25.35 25.46 25.28 25.45 0.0M
2021-03-31 25.48 25.48 25.37 25.37 0.0M
2021-03-30 25.54 25.60 25.49 25.55 0.0M
2021-03-29 25.52 25.57 25.45 25.56 0.0M
2021-03-26 25.30 25.43 25.30 25.43 0.0M
2021-03-25 25.17 25.26 25.11 25.22 0.0M
2021-03-24 25.08 25.20 25.01 25.07 0.0M
2021-03-23 25.22 25.27 25.15 25.15 0.0M
2021-03-22 25.21 25.22 25.11 25.15 0.0M
2021-03-19 25.14 25.14 24.99 25.13 0.0M
2021-03-18 25.05 25.13 24.92 25.00 0.0M
2021-03-17 25.02 25.05 24.97 25.03 0.0M
2021-03-16 25.00 25.04 25.00 25.01 0.0M
2021-03-15 24.89 24.99 24.89 24.96 0.0M
2021-03-12 24.91 24.97 24.76 24.92 0.0M
2021-03-11 24.88 24.91 24.69 24.83 0.0M
2021-03-10 24.65 24.69 24.65 24.69 0.0M
2021-03-09 24.66 24.66 24.49 24.54 0.0M
2021-03-08 24.34 24.53 24.34 24.44 0.0M
2021-03-05 24.02 24.29 24.00 24.29 0.0M
2021-03-04 23.97 24.09 23.92 23.95 0.0M
2021-03-03 24.14 24.20 24.12 24.13 0.0M
2021-03-02 24.08 24.20 24.08 24.16 0.0M
2021-03-01 24.17 24.23 24.07 24.19 0.0M
2021-02-26 24.20 24.20 23.87 23.91 0.0M
2021-02-25 24.27 24.29 24.00 24.00 0.0M
2021-02-24 24.19 24.21 24.01 24.20 0.0M
2021-02-23 24.12 24.12 23.92 24.08 0.0M
2021-02-22 24.04 24.04 23.83 23.92 0.0M
2021-02-19 24.03 24.03 23.90 23.90 0.0M
2021-02-18 23.93 23.96 23.90 23.96 0.0M
2021-02-17 24.11 24.15 24.07 24.15 0.0M
2021-02-16 24.10 24.18 24.09 24.13 0.0M
2021-02-12 23.86 23.90 23.86 23.88 0.0M
2021-02-11 24.00 24.00 23.79 23.84 0.0M
2021-02-10 24.00 24.00 23.74 23.77 0.0M
2021-02-09 24.00 24.00 23.80 23.85 0.0M
2021-02-08 23.66 23.82 23.66 23.80 0.0M
2021-02-05 23.72 23.74 23.68 23.71 0.0M
2021-02-04 23.66 23.76 23.61 23.72 0.0M
2021-02-03 23.69 23.71 23.64 23.70 0.0M
2021-02-02 23.63 23.71 23.59 23.66 0.0M
2021-02-01 23.61 23.61 23.47 23.55 0.0M
2021-01-29 23.34 23.34 23.21 23.29 0.0M
2021-01-28 23.76 23.84 23.76 23.77 0.0M
2021-01-27 23.81 23.93 23.70 23.70 0.0M
2021-01-26 23.99 23.99 23.90 23.93 0.0M
2021-01-25 23.51 23.92 23.51 23.91 0.0M
2021-01-22 23.88 23.88 23.75 23.82 0.0M
2021-01-21 24.02 24.02 23.84 23.91 0.0M
2021-01-20 23.81 24.08 23.81 23.98 0.0M
2021-01-19 23.93 24.02 23.90 23.95 0.0M
2021-01-15 23.96 24.06 23.90 23.96 0.0M
2021-01-14 24.17 24.25 24.15 24.16 0.0M
2021-01-13 24.08 24.18 24.08 24.12 0.0M
2021-01-12 24.05 24.05 23.91 24.02 0.0M
2021-01-11 24.14 24.16 24.04 24.10 0.0M
2021-01-08 24.14 24.26 24.14 24.26 0.0M
2021-01-07 24.04 24.18 24.04 24.13 0.0M
2021-01-06 23.80 24.02 23.80 23.89 0.0M
2021-01-05 23.60 23.74 23.60 23.74 0.0M
2021-01-04 23.59 23.79 23.52 23.60 0.0M