Franklin U.S. Mid Cap Multifactor Index ETF (FLQM)

FLQM
🏛️ アメリカ →
56.50
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
2022-12-30 41.65 41.65 41.20 41.53 0.0M
2022-12-29 41.64 41.85 41.63 41.75 0.0M
2022-12-28 41.74 41.76 41.11 41.12 0.0M
2022-12-27 41.79 41.86 41.62 41.80 0.1M
2022-12-23 41.26 41.69 41.26 41.69 0.0M
2022-12-22 41.59 41.59 40.70 41.32 0.0M
2022-12-21 41.64 41.83 41.64 41.81 0.0M
2022-12-20 41.14 41.30 40.98 41.14 0.0M
2022-12-19 41.54 41.54 40.86 41.13 0.0M
2022-12-16 41.74 45.91 41.22 41.51 0.0M
2022-12-15 42.34 42.34 41.97 42.08 0.0M
2022-12-14 43.31 43.55 42.83 43.07 0.0M
2022-12-13 44.14 44.14 43.06 43.23 0.0M
2022-12-12 42.70 43.12 42.55 43.12 0.0M
2022-12-09 42.89 42.96 42.58 42.58 0.0M
2022-12-08 42.88 43.08 42.71 42.92 0.0M
2022-12-07 42.74 42.88 42.54 42.62 0.1M
2022-12-06 43.08 43.08 42.23 42.65 0.1M
2022-12-05 43.39 43.39 42.93 43.08 0.0M
2022-12-02 43.55 44.07 43.53 43.96 0.0M
2022-12-01 44.11 44.11 43.76 44.00 0.0M
2022-11-30 42.91 43.90 42.60 43.90 0.0M
2022-11-29 42.85 43.03 42.72 42.91 0.0M
2022-11-28 43.26 43.26 42.76 42.87 0.0M
2022-11-25 43.50 43.54 43.47 43.52 0.2M
2022-11-23 43.18 43.52 43.18 43.42 0.0M
2022-11-22 42.91 43.32 42.91 43.32 0.0M
2022-11-21 42.58 42.81 42.56 42.74 0.0M
2022-11-18 42.66 42.75 42.24 42.59 0.2M
2022-11-17 41.94 42.31 41.72 42.31 0.0M
2022-11-16 42.63 42.69 42.43 42.51 0.0M
2022-11-15 43.03 43.10 42.64 42.83 0.0M
2022-11-14 42.72 43.12 42.48 42.48 0.0M
2022-11-11 42.79 42.92 42.63 42.80 0.0M
2022-11-10 41.88 42.63 41.84 42.62 0.0M
2022-11-09 40.88 41.13 40.42 40.42 0.0M
2022-11-08 40.89 41.46 40.71 41.13 0.0M
2022-11-07 40.58 40.88 40.45 40.80 0.0M
2022-11-04 40.45 40.69 39.93 40.42 0.0M
2022-11-03 39.84 40.19 39.59 39.87 0.0M
2022-11-02 41.00 41.29 40.21 40.21 0.0M
2022-11-01 41.28 41.38 41.07 41.27 0.0M
2022-10-31 41.03 41.13 40.96 40.97 0.0M
2022-10-28 40.55 41.13 40.55 41.13 0.0M
2022-10-27 40.42 40.55 40.26 40.26 0.0M
2022-10-26 40.04 40.49 39.99 39.99 0.0M
2022-10-25 39.91 40.04 39.79 40.01 0.0M
2022-10-24 38.96 39.38 38.96 39.31 0.0M
2022-10-21 38.01 38.82 37.98 38.82 0.7M
2022-10-20 38.70 38.70 37.92 38.03 0.0M
2022-10-19 38.92 38.92 38.18 38.49 0.0M
2022-10-18 39.21 39.24 38.88 39.06 0.0M
2022-10-17 38.32 38.93 38.32 38.51 0.0M
2022-10-14 38.95 38.95 37.69 37.70 0.2M
2022-10-13 37.23 38.69 37.02 38.66 0.0M
2022-10-12 38.12 38.13 37.89 37.89 0.0M
2022-10-11 37.90 38.48 37.90 38.08 0.0M
2022-10-10 38.40 38.40 37.97 38.16 0.0M
2022-10-07 38.42 38.57 38.15 38.23 0.0M
2022-10-06 39.26 39.42 39.16 39.18 0.0M
2022-10-05 39.07 39.74 39.07 39.47 0.0M
2022-10-04 39.31 39.66 39.29 39.63 0.0M
2022-10-03 38.20 38.72 38.20 38.53 0.0M
2022-09-30 37.69 38.19 37.44 37.44 0.0M
2022-09-29 38.05 38.05 37.58 37.78 0.0M
2022-09-28 38.06 39.10 38.06 38.50 0.0M
2022-09-27 38.15 38.15 37.37 37.54 0.0M
2022-09-26 38.01 38.23 37.60 37.69 0.0M
2022-09-23 38.26 38.26 37.73 38.07 0.0M
2022-09-22 39.02 39.02 38.60 38.70 0.0M
2022-09-21 40.01 40.21 39.27 39.27 0.0M
2022-09-20 39.75 39.76 39.46 39.69 0.0M
2022-09-19 39.91 40.35 39.91 40.33 0.1M
2022-09-16 39.84 39.94 39.61 39.94 0.0M
2022-09-15 40.63 40.99 40.33 40.46 0.0M
2022-09-14 40.90 40.96 40.66 40.86 0.0M
2022-09-13 42.14 42.14 40.91 41.07 0.0M
2022-09-12 42.74 42.74 42.52 42.67 0.0M
2022-09-09 42.23 42.40 42.23 42.34 0.0M
2022-09-08 41.35 41.73 41.33 41.73 0.0M
2022-09-07 40.52 41.59 40.52 41.58 0.0M
2022-09-06 40.45 40.81 40.44 40.61 0.0M
2022-09-02 41.24 41.58 40.66 40.76 0.0M
2022-09-01 40.64 41.05 40.49 41.05 0.0M
2022-08-31 41.46 41.47 41.03 41.03 0.0M
2022-08-30 41.77 41.77 41.18 41.31 0.0M
2022-08-29 41.65 42.08 41.65 41.79 0.0M
2022-08-26 43.36 43.54 42.08 42.12 0.0M
2022-08-25 43.10 43.43 43.10 43.40 0.0M
2022-08-24 42.69 43.02 42.69 42.90 0.0M
2022-08-23 43.06 43.12 42.77 42.86 0.0M
2022-08-22 43.16 43.25 42.90 42.94 0.0M
2022-08-19 44.09 45.09 43.67 43.78 0.1M
2022-08-18 44.25 44.39 44.14 44.29 0.0M
2022-08-17 44.25 44.25 43.91 44.17 0.1M
2022-08-16 44.25 44.66 44.22 44.40 0.0M
2022-08-15 43.83 44.20 43.83 44.08 0.0M
2022-08-12 43.66 44.05 43.59 44.05 0.0M
2022-08-11 43.51 43.51 43.34 43.46 0.0M
2022-08-10 43.10 43.32 43.03 43.24 0.1M
2022-08-09 42.70 42.70 42.24 42.31 0.0M
2022-08-08 42.89 43.03 42.62 42.68 0.0M
2022-08-05 41.94 42.47 41.94 42.47 0.0M
2022-08-04 42.40 42.44 42.26 42.27 0.0M
2022-08-03 42.21 42.59 42.16 42.51 0.0M
2022-08-02 42.22 42.39 41.97 41.97 0.0M
2022-08-01 42.15 42.57 42.15 42.46 0.0M
2022-07-29 42.16 42.44 42.06 42.44 0.0M
2022-07-28 41.20 42.04 41.14 42.02 0.0M
2022-07-27 40.65 41.34 40.62 41.30 0.0M
2022-07-26 40.70 40.72 40.53 40.63 0.0M
2022-07-25 40.94 41.07 40.88 40.97 0.0M
2022-07-22 41.27 41.34 40.71 40.87 0.0M
2022-07-21 40.77 41.17 40.71 41.09 0.0M
2022-07-20 40.52 40.93 40.49 40.85 0.0M
2022-07-19 40.07 40.58 40.07 40.57 0.0M
2022-07-18 40.02 40.04 39.27 39.41 0.0M
2022-07-15 39.33 39.75 39.33 39.75 0.0M
2022-07-14 38.52 39.12 38.51 39.12 0.1M
2022-07-13 39.26 39.58 39.24 39.38 0.0M
2022-07-12 40.04 40.09 39.45 39.47 0.0M
2022-07-11 39.86 39.92 39.69 39.69 0.0M
2022-07-08 40.16 40.16 39.83 39.95 0.0M
2022-07-07 39.81 40.22 39.74 40.12 0.0M
2022-07-06 39.21 39.50 39.21 39.50 0.0M
2022-07-05 38.88 39.35 38.54 39.35 0.0M
2022-07-01 38.82 39.32 38.82 39.32 0.1M
2022-06-30 38.66 39.15 38.50 38.76 0.0M
2022-06-29 39.02 39.21 38.95 39.14 0.0M
2022-06-28 40.04 40.28 39.19 39.19 0.1M
2022-06-27 39.91 40.15 39.78 39.88 0.0M
2022-06-24 39.20 39.91 39.20 39.91 0.0M
2022-06-23 38.22 38.79 38.22 38.76 0.0M
2022-06-22 37.90 38.32 37.87 38.23 0.0M
2022-06-21 38.07 38.29 38.07 38.14 0.0M
2022-06-17 37.46 37.53 37.43 37.53 0.0M
2022-06-16 37.45 37.45 37.35 37.41 0.0M
2022-06-15 38.59 38.91 38.45 38.77 0.0M
2022-06-14 38.56 38.56 38.20 38.35 0.0M
2022-06-13 39.14 39.14 38.54 38.54 0.0M
2022-06-10 40.17 40.36 40.09 40.09 0.0M
2022-06-09 41.50 41.65 41.06 41.06 0.0M
2022-06-08 42.14 42.21 41.77 41.77 0.0M
2022-06-07 41.78 42.44 41.78 42.44 0.0M
2022-06-06 42.16 42.35 41.98 42.08 0.0M
2022-06-03 42.02 42.04 41.97 41.97 0.0M
2022-06-02 41.69 42.40 41.69 42.40 0.0M
2022-06-01 42.07 42.07 41.36 41.69 0.0M
2022-05-31 42.38 42.38 41.94 42.04 0.0M
2022-05-27 41.92 42.45 41.92 42.45 0.0M
2022-05-26 40.89 41.54 40.89 41.54 0.0M
2022-05-25 40.17 40.67 40.17 40.67 0.0M
2022-05-24 39.57 40.18 39.53 40.18 0.0M
2022-05-23 40.26 40.39 40.24 40.37 0.0M
2022-05-20 40.28 40.35 39.15 39.98 0.0M
2022-05-19 40.07 40.27 39.72 40.04 0.0M
2022-05-18 41.25 41.25 40.01 40.01 0.0M
2022-05-17 41.88 41.96 41.44 41.91 0.0M
2022-05-16 41.28 41.45 41.04 41.19 0.0M
2022-05-13 41.45 41.54 41.11 41.35 0.0M
2022-05-12 40.09 40.60 40.00 40.45 0.0M
2022-05-11 40.84 41.16 40.06 40.09 0.0M
2022-05-10 40.54 40.85 40.20 40.66 0.0M
2022-05-09 41.29 41.30 40.78 40.78 0.0M
2022-05-06 41.65 41.84 41.14 41.64 0.0M
2022-05-05 42.81 42.81 41.88 42.03 0.0M
2022-05-04 42.34 43.46 42.22 43.46 0.0M
2022-05-03 42.19 42.67 42.10 42.41 0.0M
2022-05-02 41.85 42.05 41.29 42.05 0.0M
2022-04-29 43.15 43.15 41.94 41.94 0.0M
2022-04-28 42.81 43.61 42.80 43.45 0.0M
2022-04-27 43.06 43.26 42.83 42.83 0.0M
2022-04-26 43.64 43.67 42.96 42.96 0.0M
2022-04-25 43.29 43.90 43.00 43.90 0.0M
2022-04-22 44.31 44.31 43.67 43.72 0.0M
2022-04-21 45.71 45.76 44.86 44.86 0.0M
2022-04-20 45.20 45.61 45.20 45.42 0.0M
2022-04-19 43.99 45.07 43.99 45.00 0.0M
2022-04-18 44.30 44.32 43.98 44.09 0.0M
2022-04-14 44.89 44.89 44.30 44.30 0.0M
2022-04-13 44.47 44.68 44.32 44.68 0.0M
2022-04-12 44.82 44.90 44.26 44.26 0.0M
2022-04-11 44.77 44.77 44.37 44.37 0.0M
2022-04-08 45.03 45.03 44.84 44.84 0.0M
2022-04-07 44.50 45.02 44.43 44.93 0.0M
2022-04-06 44.25 44.57 44.25 44.57 0.0M
2022-04-05 45.27 45.27 44.70 44.70 0.0M
2022-04-04 44.93 45.12 44.93 45.12 0.0M
2022-04-01 45.26 45.26 44.68 45.02 0.0M
2022-03-31 45.46 45.46 44.99 44.99 0.0M
2022-03-30 45.97 45.97 45.54 45.54 0.0M
2022-03-29 45.57 46.00 45.52 45.93 0.0M
2022-03-28 44.74 45.13 44.71 45.13 0.0M
2022-03-25 44.92 44.93 44.69 44.93 0.0M
2022-03-24 44.62 44.71 44.45 44.71 0.0M
2022-03-23 44.70 44.70 44.26 44.26 0.0M
2022-03-22 45.01 45.04 44.89 44.99 0.0M
2022-03-21 44.77 45.18 44.47 44.64 0.0M
2022-03-18 44.10 44.97 44.10 44.97 0.0M
2022-03-17 43.86 44.36 43.86 44.36 0.0M
2022-03-16 43.53 43.80 43.53 43.80 0.0M
2022-03-15 42.71 43.08 42.64 43.08 0.0M
2022-03-14 42.50 42.83 42.15 42.31 0.0M
2022-03-11 43.33 43.33 42.50 42.50 0.0M
2022-03-10 42.60 42.99 42.60 42.99 0.0M
2022-03-09 43.20 43.47 43.19 43.27 0.0M
2022-03-08 42.62 42.88 42.29 42.36 0.0M
2022-03-07 43.72 43.72 42.83 42.83 0.0M
2022-03-04 43.79 44.02 43.52 44.02 0.0M
2022-03-03 44.34 44.46 43.96 44.20 0.0M
2022-03-02 43.26 44.24 43.26 44.14 0.0M
2022-03-01 43.54 43.54 43.11 43.16 0.0M
2022-02-28 43.26 43.80 43.23 43.69 0.0M
2022-02-25 43.05 43.90 43.05 43.90 0.0M
2022-02-24 41.14 42.79 40.44 42.79 0.0M
2022-02-23 43.11 43.21 42.14 42.14 0.0M
2022-02-22 43.20 43.38 42.87 42.87 0.0M
2022-02-18 43.38 43.71 43.35 43.51 0.0M
2022-02-17 43.87 43.92 43.50 43.56 0.0M
2022-02-16 43.96 44.35 43.87 44.31 0.0M
2022-02-15 44.33 44.42 44.19 44.32 0.0M
2022-02-14 44.09 44.09 43.53 43.69 0.0M
2022-02-11 44.64 44.69 43.88 43.98 0.0M
2022-02-10 45.00 45.25 44.34 44.49 0.0M
2022-02-09 45.20 45.37 45.15 45.37 0.0M
2022-02-08 44.16 44.60 44.02 44.59 0.1M
2022-02-07 44.38 44.38 44.00 44.00 0.0M
2022-02-04 44.34 44.34 43.77 44.08 0.0M
2022-02-03 44.49 44.86 44.38 44.38 0.1M
2022-02-02 44.70 45.04 44.68 45.01 0.0M
2022-02-01 44.26 44.56 44.23 44.53 0.0M
2022-01-31 43.10 44.37 43.10 44.37 0.0M
2022-01-28 42.78 43.60 42.78 43.60 0.0M
2022-01-27 43.63 43.64 42.76 42.81 0.0M
2022-01-26 44.08 44.31 43.04 43.22 0.0M
2022-01-25 43.55 44.19 43.34 43.69 0.0M
2022-01-24 43.60 44.51 42.76 44.51 0.0M
2022-01-21 44.15 44.73 43.97 43.97 0.0M
2022-01-20 45.22 45.65 44.40 44.40 0.0M
2022-01-19 45.67 45.67 45.09 45.09 0.0M
2022-01-18 45.84 45.84 45.41 45.41 0.0M
2022-01-14 46.46 46.46 45.89 46.23 0.0M
2022-01-13 47.13 47.13 46.39 46.39 0.0M
2022-01-12 46.82 47.14 46.73 46.90 0.0M
2022-01-11 46.72 46.82 46.13 46.80 0.0M
2022-01-10 46.30 46.63 45.99 46.56 0.0M
2022-01-07 47.23 47.23 46.73 46.73 0.0M
2022-01-06 47.14 47.25 46.90 47.22 0.0M
2022-01-05 47.99 48.06 47.11 47.11 0.0M
2022-01-04 48.10 48.10 47.92 48.01 0.0M
2022-01-03 48.00 48.04 47.66 47.84 0.0M