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
2024-12-31 30.48 30.52 30.40 30.52 0.4M
2024-12-30 30.41 30.41 30.20 30.33 0.4M
2024-12-27 30.34 30.36 30.20 30.35 0.2M
2024-12-26 30.34 30.37 30.25 30.33 0.3M
2024-12-24 30.14 30.25 30.06 30.25 0.1M
2024-12-23 29.99 30.10 29.86 30.03 0.6M
2024-12-20 29.84 30.05 29.69 29.99 0.4M
2024-12-19 30.10 30.15 29.89 29.98 0.3M
2024-12-18 30.36 30.36 29.86 29.92 0.3M
2024-12-17 30.38 30.38 30.20 30.30 0.2M
2024-12-16 30.57 30.57 30.28 30.32 0.3M
2024-12-13 30.72 30.75 30.57 30.65 0.2M
2024-12-12 30.72 30.72 30.59 30.64 0.2M
2024-12-11 30.86 30.86 30.66 30.77 0.2M
2024-12-10 30.90 30.90 30.62 30.77 0.4M
2024-12-09 30.95 30.95 30.73 30.77 0.3M
2024-12-06 30.83 30.83 30.59 30.67 0.2M
2024-12-05 30.78 30.81 30.60 30.73 0.3M
2024-12-04 31.44 31.44 31.19 31.31 0.2M
2024-12-03 31.43 31.48 31.29 31.38 0.2M
2024-12-02 31.44 31.48 31.19 31.36 0.3M
2024-11-29 31.23 31.42 31.18 31.42 0.2M
2024-11-27 31.26 31.26 31.03 31.17 0.7M
2024-11-26 31.29 31.29 31.01 31.11 0.2M
2024-11-25 31.52 31.52 31.20 31.32 0.4M
2024-11-22 31.31 31.50 31.25 31.50 0.4M
2024-11-21 31.17 31.30 30.97 31.29 0.3M
2024-11-20 31.10 31.18 30.96 31.18 0.3M
2024-11-19 31.06 31.13 30.87 31.12 0.2M
2024-11-18 31.02 31.21 30.98 31.18 0.3M
2024-11-15 31.01 31.09 30.92 31.07 0.3M
2024-11-14 30.86 30.97 30.86 30.91 0.3M
2024-11-13 30.64 30.74 30.46 30.74 0.3M
2024-11-12 30.90 30.90 30.55 30.70 0.2M
2024-11-11 30.97 31.11 30.97 31.03 0.2M
2024-11-08 31.07 31.07 30.80 30.96 0.3M
2024-11-07 31.19 31.30 31.01 31.24 0.2M
2024-11-06 30.95 31.00 30.62 30.95 0.2M
2024-11-05 31.13 31.17 30.84 31.17 0.2M
2024-11-04 31.09 31.17 30.87 31.08 0.3M
2024-11-01 31.09 31.13 30.92 31.04 0.2M
2024-10-31 31.02 31.02 30.62 30.88 0.2M
2024-10-30 31.02 31.13 30.95 31.06 0.3M
2024-10-29 31.30 31.30 31.03 31.15 0.2M
2024-10-28 31.13 31.40 31.13 31.37 0.2M
2024-10-25 31.38 31.38 31.09 31.22 0.3M
2024-10-24 31.43 31.43 31.14 31.26 0.3M
2024-10-23 31.19 31.25 31.05 31.22 0.2M
2024-10-22 31.17 31.27 31.07 31.24 0.2M
2024-10-21 31.42 31.53 31.21 31.33 0.2M
2024-10-18 31.55 31.57 31.37 31.57 0.2M
2024-10-17 31.54 31.54 31.36 31.51 0.1M
2024-10-16 31.31 31.49 31.25 31.47 0.2M
2024-10-15 31.26 31.32 31.13 31.21 0.3M
2024-10-14 31.25 31.42 31.25 31.41 0.1M
2024-10-11 31.14 31.30 31.08 31.30 0.2M
2024-10-10 31.14 31.22 31.07 31.22 0.2M
2024-10-09 30.97 31.15 30.87 31.15 0.2M
2024-10-08 31.11 31.11 30.90 31.01 0.2M
2024-10-07 31.28 31.28 30.98 31.05 0.1M
2024-10-04 31.12 31.25 31.00 31.25 0.1M
2024-10-03 31.00 31.10 30.76 30.93 0.1M
2024-10-02 31.13 31.13 30.99 31.12 0.1M
2024-10-01 31.15 31.15 30.93 31.11 0.1M
2024-09-30 31.11 31.20 30.91 31.08 0.2M
2024-09-27 31.40 31.40 31.12 31.25 0.1M
2024-09-26 31.23 31.31 31.16 31.28 0.2M
2024-09-25 31.13 31.13 30.97 31.04 0.2M
2024-09-24 31.30 31.30 31.09 31.27 0.2M
2024-09-23 31.00 31.16 30.96 31.16 0.2M
2024-09-20 30.99 30.99 30.81 30.92 0.1M
2024-09-19 31.12 31.12 30.90 31.04 0.2M
2024-09-18 30.90 31.00 30.73 30.78 0.2M
2024-09-17 30.92 30.96 30.75 30.92 0.2M
2024-09-16 30.77 30.88 30.57 30.88 0.2M
2024-09-13 30.71 30.78 30.57 30.70 0.3M
2024-09-12 30.48 30.60 30.34 30.59 0.2M
2024-09-11 30.36 30.52 30.12 30.52 0.4M
2024-09-10 30.46 30.51 30.15 30.45 2.4M
2024-09-09 30.48 30.72 30.41 30.68 0.2M
2024-09-06 30.73 30.73 30.16 30.32 0.3M
2024-09-05 30.74 30.97 30.54 30.72 0.4M
2024-09-04 30.90 30.90 30.72 30.80 0.2M
2024-09-03 31.09 31.09 30.79 30.91 0.2M
2024-08-30 31.09 31.19 30.96 31.19 0.3M
2024-08-29 31.00 31.18 30.93 31.12 0.2M
2024-08-28 30.89 30.94 30.73 30.93 0.3M
2024-08-27 30.85 30.88 30.77 30.88 0.2M
2024-08-26 30.75 30.84 30.73 30.80 0.2M
2024-08-23 30.70 30.78 30.59 30.76 0.2M
2024-08-22 30.51 30.51 30.37 30.45 0.2M
2024-08-21 30.37 30.42 30.28 30.37 0.2M
2024-08-20 30.31 30.31 30.11 30.22 0.2M
2024-08-19 30.35 30.49 30.33 30.45 0.3M
2024-08-16 30.19 30.22 30.05 30.18 0.2M
2024-08-15 30.13 30.19 29.99 30.19 0.2M
2024-08-14 29.75 29.85 29.64 29.84 0.2M
2024-08-13 29.58 29.69 29.47 29.69 0.5M
2024-08-12 29.58 29.58 29.40 29.53 0.2M
2024-08-09 29.44 29.54 29.31 29.54 0.1M
2024-08-08 29.36 29.51 29.31 29.51 0.2M
2024-08-07 29.35 29.44 29.06 29.13 0.1M
2024-08-06 28.66 28.95 28.47 28.86 0.3M
2024-08-05 28.79 28.90 28.51 28.72 0.3M
2024-08-02 29.92 29.92 29.50 29.73 0.2M
2024-08-01 30.35 30.35 29.84 30.06 0.3M
2024-07-31 30.67 30.67 30.44 30.61 0.4M
2024-07-30 30.50 30.53 30.41 30.51 0.1M
2024-07-29 30.52 30.54 30.34 30.49 0.2M
2024-07-26 30.44 30.65 30.35 30.65 0.1M
2024-07-25 30.30 30.44 30.12 30.31 0.2M
2024-07-24 30.43 30.46 30.20 30.28 0.4M
2024-07-23 30.58 30.58 30.39 30.45 0.2M
2024-07-22 30.54 30.68 30.47 30.68 0.3M
2024-07-19 30.48 30.48 30.24 30.37 0.1M
2024-07-18 30.57 30.65 30.41 30.50 0.2M
2024-07-17 30.49 30.58 30.43 30.47 0.3M
2024-07-16 30.33 30.46 30.17 30.46 0.2M
2024-07-15 30.50 30.54 30.33 30.37 0.2M
2024-07-12 30.55 30.58 30.48 30.52 0.2M
2024-07-11 30.49 30.49 30.29 30.41 0.4M
2024-07-10 30.16 30.32 30.16 30.31 0.3M
2024-07-09 29.96 30.00 29.85 29.97 0.1M
2024-07-08 30.14 30.14 29.92 29.97 0.1M
2024-07-05 30.27 30.27 29.94 30.07 0.2M
2024-07-03 30.05 30.11 29.99 30.07 0.2M
2024-07-02 29.85 29.87 29.72 29.83 0.3M
2024-07-01 30.00 30.02 29.83 29.94 0.2M
2024-06-28 29.59 29.76 29.57 29.64 0.1M
2024-06-27 29.72 29.72 29.56 29.67 0.3M
2024-06-26 29.71 29.71 29.50 29.67 0.3M
2024-06-25 29.88 29.89 29.71 29.83 0.2M
2024-06-24 29.84 29.85 29.67 29.83 0.2M
2024-06-21 29.61 29.61 29.50 29.57 0.3M
2024-06-20 29.66 29.73 29.56 29.73 0.2M
2024-06-18 29.50 29.61 29.46 29.61 0.4M
2024-06-17 29.42 29.43 29.14 29.43 0.2M
2024-06-14 29.46 29.46 29.22 29.40 0.2M
2024-06-13 29.70 29.70 29.43 29.55 0.4M
2024-06-12 30.02 30.02 29.74 29.85 0.2M
2024-06-11 29.76 29.77 29.57 29.70 0.3M
2024-06-10 29.93 30.01 29.81 29.99 0.2M
2024-06-07 29.98 30.01 29.86 29.88 0.2M
2024-06-06 30.08 30.12 29.90 30.12 0.3M
2024-06-05 30.61 30.61 30.35 30.47 0.3M
2024-06-04 30.58 30.58 30.36 30.54 0.2M
2024-06-03 30.61 31.00 30.35 30.52 0.2M
2024-05-31 30.37 30.54 30.28 30.54 0.2M
2024-05-30 30.18 30.30 29.95 30.30 0.4M
2024-05-29 30.20 30.20 29.97 30.04 0.2M
2024-05-28 30.52 30.54 30.21 30.40 0.2M
2024-05-24 30.35 30.40 30.26 30.39 0.3M
2024-05-23 30.53 30.56 30.15 30.24 0.2M
2024-05-22 30.57 30.57 30.36 30.52 0.2M
2024-05-21 30.66 30.67 30.59 30.67 0.2M
2024-05-20 30.86 30.86 30.63 30.70 0.2M
2024-05-17 30.82 30.82 30.65 30.81 0.3M
2024-05-16 30.74 30.75 30.64 30.73 0.2M
2024-05-15 30.69 30.69 30.51 30.67 0.3M
2024-05-14 30.47 30.56 30.45 30.56 0.4M
2024-05-13 30.49 30.56 30.40 30.49 0.5M
2024-05-10 30.40 30.46 30.37 30.44 0.2M
2024-05-09 30.09 30.33 30.09 30.33 0.5M
2024-05-08 29.99 30.11 29.88 30.06 0.2M
2024-05-07 30.03 30.07 29.97 30.05 0.2M
2024-05-06 29.67 29.94 29.67 29.92 0.2M
2024-05-03 29.76 29.76 29.58 29.67 0.2M
2024-05-02 29.66 29.70 29.53 29.62 0.3M
2024-05-01 29.54 29.65 29.36 29.46 0.2M
2024-04-30 29.74 29.74 29.45 29.47 0.2M
2024-04-29 29.76 29.84 29.75 29.84 0.4M
2024-04-26 29.66 29.70 29.54 29.70 0.3M
2024-04-25 29.50 29.64 29.20 29.53 0.2M
2024-04-24 29.65 29.71 29.51 29.70 0.2M
2024-04-23 29.60 29.74 29.60 29.73 0.2M
2024-04-22 29.41 29.64 29.41 29.60 0.2M
2024-04-19 29.22 29.52 29.15 29.29 0.3M
2024-04-18 29.21 29.26 29.06 29.13 0.2M
2024-04-17 29.19 29.19 28.97 29.10 0.4M
2024-04-16 29.18 29.18 28.91 29.03 0.2M
2024-04-15 29.59 29.59 29.22 29.29 0.2M
2024-04-12 29.44 29.59 29.31 29.36 0.1M
2024-04-11 29.51 29.51 29.25 29.44 0.2M
2024-04-10 29.53 29.55 29.31 29.45 0.1M
2024-04-09 29.69 29.74 29.53 29.65 0.2M
2024-04-08 29.71 29.71 29.58 29.68 0.2M
2024-04-05 29.60 29.60 29.45 29.57 0.3M
2024-04-04 29.83 29.85 29.50 29.55 0.1M
2024-04-03 29.69 29.72 29.59 29.68 0.2M
2024-04-02 29.79 29.79 29.57 29.67 0.1M
2024-04-01 29.84 29.84 29.69 29.79 0.4M
2024-03-28 29.83 29.83 29.67 29.78 0.1M
2024-03-27 29.65 29.84 29.53 29.84 0.2M
2024-03-26 29.54 29.60 29.51 29.52 0.2M
2024-03-25 29.51 29.54 29.45 29.49 0.1M
2024-03-22 29.51 29.54 29.46 29.50 0.2M
2024-03-21 29.52 29.54 29.40 29.46 0.3M
2024-03-20 29.33 29.48 29.27 29.47 0.1M
2024-03-19 29.23 29.30 29.14 29.27 0.2M
2024-03-18 29.18 29.18 28.96 29.07 0.2M
2024-03-15 28.94 29.12 28.94 29.12 0.1M
2024-03-14 29.14 29.15 28.83 28.94 0.1M
2024-03-13 29.13 29.14 29.05 29.08 0.1M
2024-03-12 29.09 29.09 28.99 29.08 0.2M
2024-03-11 29.00 29.00 28.86 28.98 0.1M
2024-03-08 29.04 29.10 28.90 28.99 0.1M
2024-03-07 29.00 29.04 28.81 28.96 0.5M
2024-03-06 28.97 28.97 28.83 28.90 0.1M
2024-03-05 28.75 28.84 28.72 28.79 0.1M
2024-03-04 28.74 28.79 28.64 28.71 0.2M
2024-03-01 28.85 28.85 28.63 28.79 0.3M
2024-02-29 28.70 28.77 28.60 28.76 0.1M
2024-02-28 28.63 28.69 28.50 28.57 0.3M
2024-02-27 28.64 28.71 28.51 28.71 0.1M
2024-02-26 28.72 28.72 28.50 28.54 0.2M
2024-02-23 28.56 28.71 28.56 28.69 0.2M
2024-02-22 28.69 28.69 28.53 28.59 0.6M
2024-02-21 28.32 28.46 28.30 28.46 0.1M
2024-02-20 28.35 28.35 28.21 28.32 0.1M
2024-02-16 28.25 28.27 28.14 28.22 0.2M
2024-02-15 28.06 28.22 28.04 28.20 0.2M
2024-02-14 27.83 27.92 27.50 27.92 0.3M
2024-02-13 27.82 27.86 27.59 27.72 0.2M
2024-02-12 27.78 27.93 27.78 27.89 0.2M
2024-02-09 27.78 27.78 27.58 27.73 0.1M
2024-02-08 27.84 27.84 27.65 27.74 0.1M
2024-02-07 27.88 27.90 27.77 27.84 0.3M
2024-02-06 27.77 27.85 27.69 27.84 0.3M
2024-02-05 27.87 27.87 27.62 27.71 0.2M
2024-02-02 27.93 27.99 27.82 27.99 0.2M
2024-02-01 27.95 27.95 27.71 27.94 0.1M
2024-01-31 28.10 28.11 27.80 27.90 0.2M
2024-01-30 27.97 27.98 27.83 27.96 0.2M
2024-01-29 27.96 27.96 27.80 27.95 0.1M
2024-01-26 27.85 27.93 27.82 27.91 0.2M
2024-01-25 27.81 27.90 27.59 27.90 0.2M
2024-01-24 27.91 27.92 27.69 27.76 0.3M
2024-01-23 27.70 27.70 27.57 27.68 0.1M
2024-01-22 27.59 27.68 27.54 27.65 0.2M
2024-01-19 27.57 27.57 27.35 27.53 0.1M
2024-01-18 27.60 27.60 27.40 27.57 0.1M
2024-01-17 27.50 27.55 27.35 27.46 0.2M
2024-01-16 27.84 27.84 27.62 27.73 0.1M
2024-01-12 27.80 27.93 27.75 27.85 0.1M
2024-01-11 27.93 27.93 27.60 27.78 0.1M
2024-01-10 27.88 27.88 27.77 27.82 0.1M
2024-01-09 27.94 27.94 27.74 27.81 0.2M
2024-01-08 27.91 28.03 27.82 28.03 0.2M
2024-01-05 27.82 27.98 27.77 27.86 0.1M
2024-01-04 27.66 27.85 27.66 27.77 0.1M
2024-01-03 27.65 27.69 27.50 27.64 0.1M
2024-01-02 27.48 27.80 27.48 27.74 0.1M