Franklin U.S. Small Cap Multifactor Index ETF (FLQS)

FLQS
🏛️ アメリカ →
44.04
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 32.70 32.70 32.70 32.70 0.0M
2022-12-29 32.83 32.93 32.83 32.92 0.0M
2022-12-28 32.33 32.33 32.32 32.32 0.0M
2022-12-27 32.98 32.98 32.88 32.88 0.0M
2022-12-23 32.78 32.88 32.78 32.88 0.0M
2022-12-22 32.52 32.61 32.20 32.61 0.0M
2022-12-21 32.97 32.98 32.97 32.97 0.0M
2022-12-20 32.43 32.43 32.43 32.43 0.0M
2022-12-19 32.55 32.55 32.25 32.36 0.0M
2022-12-16 32.67 32.67 32.67 32.67 0.0M
2022-12-15 33.54 33.54 33.08 33.08 0.0M
2022-12-14 34.37 34.37 33.84 33.97 0.0M
2022-12-13 34.44 34.45 34.13 34.13 0.0M
2022-12-12 33.72 34.00 33.72 34.00 0.0M
2022-12-09 34.03 34.03 33.70 33.70 0.0M
2022-12-08 34.09 34.09 34.01 34.01 0.0M
2022-12-07 33.86 33.88 33.86 33.88 0.0M
2022-12-06 33.89 33.89 33.89 33.89 0.0M
2022-12-05 34.38 34.44 34.19 34.19 0.0M
2022-12-02 34.85 34.92 34.85 34.92 0.0M
2022-12-01 34.92 34.92 34.85 34.85 0.0M
2022-11-30 33.97 34.88 33.97 34.88 0.0M
2022-11-29 34.20 34.20 34.20 34.20 0.0M
2022-11-28 34.13 34.13 34.13 34.13 0.0M
2022-11-23 34.45 34.56 34.45 34.56 0.0M
2022-11-22 34.31 34.53 34.31 34.53 0.0M
2022-11-21 34.11 34.11 34.11 34.11 0.0M
2022-11-18 34.13 34.17 34.13 34.17 0.0M
2022-11-17 33.84 33.85 33.71 33.85 0.0M
2022-11-16 33.98 33.98 33.98 33.98 0.0M
2022-11-15 34.41 34.41 34.41 34.41 0.0M
2022-11-14 33.96 33.96 33.96 33.96 0.0M
2022-11-11 34.12 34.12 34.12 34.12 0.0M
2022-11-10 34.14 34.14 34.10 34.10 0.0M
2022-11-09 32.78 32.88 32.39 32.39 0.0M
2022-11-08 33.29 33.29 33.07 33.07 0.0M
2022-11-07 32.71 33.03 32.71 33.03 0.0M
2022-11-04 32.58 32.69 32.58 32.69 0.0M
2022-11-03 32.37 32.40 32.37 32.40 0.0M
2022-11-02 33.11 33.11 32.58 32.58 0.0M
2022-11-01 33.69 33.69 33.55 33.55 0.0M
2022-10-31 33.49 33.49 33.43 33.43 0.0M
2022-10-28 33.42 33.42 33.42 33.42 0.0M
2022-10-27 32.80 32.80 32.64 32.64 0.0M
2022-10-26 32.91 32.91 32.51 32.51 0.0M
2022-10-25 31.82 32.42 31.82 32.42 0.0M
2022-10-24 31.68 31.68 31.68 31.68 0.0M
2022-10-21 31.44 31.44 31.44 31.44 0.0M
2022-10-20 30.92 30.92 30.72 30.78 0.0M
2022-10-19 31.20 31.27 31.19 31.27 0.0M
2022-10-18 31.74 31.74 31.72 31.73 0.0M
2022-10-17 31.38 31.38 31.38 31.38 0.0M
2022-10-14 30.91 30.91 30.58 30.58 0.0M
2022-10-13 31.24 31.27 31.24 31.27 0.0M
2022-10-12 30.74 30.74 30.65 30.65 0.0M
2022-10-11 30.72 30.72 30.72 30.72 0.0M
2022-10-10 30.55 30.57 30.55 30.57 0.0M
2022-10-07 30.83 30.83 30.47 30.47 0.0M
2022-10-06 31.44 31.44 31.15 31.15 0.0M
2022-10-05 31.38 31.38 31.38 31.38 0.0M
2022-10-04 31.35 31.60 31.35 31.60 0.0M
2022-10-03 30.43 30.70 30.43 30.65 0.0M
2022-09-30 30.43 30.44 29.92 29.92 0.0M
2022-09-29 30.00 30.19 30.00 30.19 0.0M
2022-09-28 30.08 30.95 30.08 30.84 0.0M
2022-09-27 30.05 30.05 30.05 30.05 0.0M
2022-09-26 30.02 30.13 30.02 30.09 0.0M
2022-09-23 30.11 30.40 30.11 30.40 0.0M
2022-09-22 31.02 31.02 31.02 31.02 0.0M
2022-09-21 32.10 32.10 31.55 31.55 0.0M
2022-09-20 31.74 31.81 31.73 31.81 0.0M
2022-09-19 31.92 32.22 31.92 32.22 0.0M
2022-09-16 31.78 31.88 31.78 31.88 0.0M
2022-09-15 32.25 32.25 32.24 32.24 0.0M
2022-09-14 32.32 32.47 32.32 32.47 0.0M
2022-09-13 33.28 33.28 32.57 32.57 0.0M
2022-09-12 33.69 33.78 33.69 33.78 0.0M
2022-09-09 33.19 33.44 33.19 33.44 0.0M
2022-09-08 32.88 32.88 32.88 32.88 0.0M
2022-09-07 32.29 32.87 32.29 32.87 0.0M
2022-09-06 32.43 32.43 32.34 32.34 0.0M
2022-09-02 32.88 32.88 32.55 32.55 0.0M
2022-09-01 32.60 32.85 32.60 32.85 0.0M
2022-08-31 33.12 33.12 33.12 33.12 0.0M
2022-08-30 33.47 33.47 33.46 33.46 0.0M
2022-08-29 33.94 33.96 33.91 33.91 0.0M
2022-08-26 34.29 34.29 34.20 34.20 0.0M
2022-08-25 34.96 35.14 34.94 35.14 0.0M
2022-08-24 34.59 34.62 34.59 34.62 0.0M
2022-08-23 34.63 34.63 34.63 34.63 0.0M
2022-08-22 34.82 34.82 34.73 34.73 0.0M
2022-08-19 35.46 35.46 35.46 35.46 0.0M
2022-08-18 35.94 35.94 35.94 35.94 0.0M
2022-08-17 35.80 35.80 35.73 35.73 0.0M
2022-08-16 36.11 36.14 36.11 36.14 0.0M
2022-08-15 35.77 35.84 35.71 35.84 0.0M
2022-08-12 35.55 35.68 35.55 35.68 0.0M
2022-08-11 35.27 35.32 35.18 35.18 0.0M
2022-08-10 35.01 35.01 35.01 35.01 0.0M
2022-08-09 34.26 34.26 34.24 34.25 0.0M
2022-08-08 34.69 34.69 34.69 34.69 0.0M
2022-08-05 34.36 34.36 34.36 34.36 0.0M
2022-08-04 34.36 34.36 34.36 34.36 0.0M
2022-08-03 34.38 34.55 34.38 34.55 0.0M
2022-08-01 34.59 34.60 34.58 34.60 0.0M
2022-07-29 34.23 34.42 34.23 34.42 0.0M
2022-07-27 33.17 33.62 33.17 33.62 0.0M
2022-07-26 33.06 33.06 33.06 33.06 0.0M
2022-07-25 33.18 33.18 33.18 33.18 0.0M
2022-07-22 32.90 33.03 32.90 33.03 0.0M
2022-07-21 33.02 33.25 33.02 33.25 0.0M
2022-07-20 32.98 33.14 32.98 33.14 0.0M
2022-07-18 31.85 31.85 31.85 31.85 0.0M
2022-07-15 31.89 31.93 31.89 31.93 0.0M
2022-07-14 31.36 31.36 31.36 31.36 0.0M
2022-07-13 31.46 31.62 31.46 31.62 0.0M
2022-07-12 31.62 31.62 31.62 31.62 0.0M
2022-07-11 31.77 31.77 31.72 31.72 0.0M
2022-07-08 31.94 32.10 31.89 32.07 0.0M
2022-07-07 32.13 32.19 32.13 32.19 0.0M
2022-07-06 31.43 31.67 31.43 31.67 0.0M
2022-07-05 31.58 31.90 31.58 31.90 0.0M
2022-07-01 31.40 31.86 31.40 31.86 0.0M
2022-06-30 31.44 31.44 31.44 31.44 0.0M
2022-06-29 31.37 31.59 31.37 31.59 0.0M
2022-06-28 31.80 31.80 31.80 31.80 0.0M
2022-06-27 32.28 32.28 32.28 32.28 0.0M
2022-06-24 31.88 32.06 31.88 32.06 0.0M
2022-06-23 30.71 31.05 30.71 31.05 0.0M
2022-06-22 30.63 30.63 30.59 30.59 0.0M
2022-06-21 30.64 30.64 30.51 30.51 0.0M
2022-06-17 30.02 30.17 30.02 30.13 0.0M
2022-06-16 30.08 30.08 29.90 29.91 0.0M
2022-06-15 31.37 31.37 31.04 31.25 0.0M
2022-06-14 30.89 30.89 30.89 30.89 0.0M
2022-06-13 31.25 31.25 30.94 30.94 0.0M
2022-06-10 32.29 32.32 32.26 32.32 0.0M
2022-06-08 33.57 33.59 33.57 33.59 0.0M
2022-06-07 34.16 34.16 34.16 34.16 0.0M
2022-06-06 33.90 33.90 33.90 33.90 0.0M
2022-06-03 33.62 33.73 33.62 33.73 0.0M
2022-06-02 34.06 34.06 34.06 34.06 0.0M
2022-06-01 33.02 33.36 33.02 33.36 0.0M
2022-05-31 33.78 33.78 33.50 33.50 0.0M
2022-05-27 33.73 33.79 33.73 33.79 0.0M
2022-05-25 32.38 32.49 32.38 32.49 0.0M
2022-05-24 31.75 31.78 31.75 31.78 0.0M
2022-05-23 32.08 32.08 32.08 32.08 0.0M
2022-05-20 32.20 32.20 31.52 31.90 0.0M
2022-05-19 32.00 32.04 32.00 32.04 0.0M
2022-05-17 33.34 33.34 33.34 33.34 0.0M
2022-05-16 32.59 32.59 32.57 32.58 0.0M
2022-05-13 32.75 32.83 32.72 32.75 0.0M
2022-05-12 32.06 32.06 32.06 32.06 0.0M
2022-05-11 32.48 32.48 31.62 31.62 0.0M
2022-05-10 32.31 32.31 32.31 32.31 0.0M
2022-05-09 32.59 32.59 32.59 32.59 0.0M
2022-05-06 33.34 33.34 33.25 33.25 0.0M
2022-05-05 33.70 33.70 33.70 33.70 0.0M
2022-05-04 34.11 35.07 34.11 35.07 0.0M
2022-05-03 34.22 34.22 34.22 34.22 0.0M
2022-05-02 33.98 33.98 33.98 33.98 0.0M
2022-04-29 33.71 33.71 33.71 33.71 0.0M
2022-04-28 34.40 34.65 34.40 34.65 0.0M
2022-04-27 34.29 34.42 34.07 34.07 0.0M
2022-04-26 34.56 34.56 34.18 34.18 0.0M
2022-04-25 35.13 35.13 35.13 35.13 0.0M
2022-04-22 35.07 35.07 34.92 34.92 0.0M
2022-04-21 35.68 35.79 35.68 35.79 0.0M
2022-04-20 36.26 36.26 36.26 36.26 0.0M
2022-04-19 35.78 36.01 35.78 36.01 0.0M
2022-04-18 35.35 35.35 35.20 35.20 0.0M
2022-04-14 35.66 35.66 35.38 35.38 0.0M
2022-04-13 35.39 35.71 35.36 35.71 0.0M
2022-04-12 35.19 35.19 35.19 35.19 0.0M
2022-04-11 35.30 35.30 35.01 35.01 0.0M
2022-04-08 35.17 35.17 35.17 35.17 0.0M
2022-04-07 35.30 35.30 35.30 35.30 0.0M
2022-04-06 35.28 35.28 35.28 35.28 0.0M
2022-04-05 35.94 35.97 35.67 35.67 0.0M
2022-04-04 36.32 36.32 36.28 36.28 0.0M
2022-04-01 36.40 36.40 36.40 36.40 0.0M
2022-03-31 36.41 36.41 36.21 36.21 0.0M
2022-03-30 36.60 36.60 36.60 36.60 0.0M
2022-03-29 37.28 37.28 37.28 37.28 0.0M
2022-03-28 36.33 36.33 36.33 36.33 0.0M
2022-03-25 36.25 36.25 36.25 36.25 0.0M
2022-03-24 36.20 36.24 36.20 36.24 0.0M
2022-03-23 35.98 35.98 35.98 35.98 0.0M
2022-03-22 36.71 36.72 36.71 36.72 0.0M
2022-03-21 36.52 36.52 36.52 36.52 0.0M
2022-03-18 36.90 36.90 36.90 36.90 0.0M
2022-03-17 36.51 36.51 36.51 36.51 0.0M
2022-03-16 36.14 36.14 36.14 36.14 0.0M
2022-03-15 35.05 35.25 35.03 35.25 0.0M
2022-03-14 34.73 34.73 34.73 34.73 0.0M
2022-03-11 34.93 34.93 34.93 34.93 0.0M
2022-03-10 35.39 35.39 35.39 35.39 0.0M
2022-03-09 35.68 35.68 35.55 35.55 0.0M
2022-03-08 34.84 34.84 34.84 34.84 0.0M
2022-03-07 34.85 34.85 34.85 34.85 0.0M
2022-03-04 35.82 35.82 35.57 35.81 0.0M
2022-03-03 36.16 36.24 36.16 36.24 0.0M
2022-03-02 36.55 36.57 36.55 36.57 0.0M
2022-02-28 36.04 36.30 36.04 36.30 0.0M
2022-02-25 36.15 36.21 36.06 36.21 0.0M
2022-02-24 34.78 35.41 34.78 35.41 0.0M
2022-02-23 35.74 35.74 34.77 34.77 0.0M
2022-02-22 35.86 35.86 35.44 35.44 0.0M
2022-02-18 36.35 36.35 35.92 35.96 0.0M
2022-02-17 36.43 36.43 36.13 36.13 0.0M
2022-02-16 36.51 36.84 36.51 36.84 0.0M
2022-02-15 36.78 36.78 36.78 36.78 0.0M
2022-02-14 36.05 36.05 35.99 35.99 0.0M
2022-02-11 36.48 36.48 35.86 36.08 0.0M
2022-02-10 36.57 36.57 36.35 36.35 0.0M
2022-02-09 36.85 36.91 36.85 36.90 0.0M
2022-02-08 36.56 36.56 36.56 36.56 0.0M
2022-02-07 35.77 35.77 35.77 35.77 0.0M
2022-02-04 35.22 35.75 35.22 35.75 0.0M
2022-02-03 35.78 35.78 35.78 35.78 0.0M
2022-02-02 36.29 36.34 36.29 36.34 0.0M
2022-02-01 36.33 36.58 36.28 36.58 0.0M
2022-01-31 35.89 36.28 35.89 36.28 0.0M
2022-01-28 34.54 35.41 34.54 35.41 0.0M
2022-01-27 35.88 35.91 34.88 34.88 0.0M
2022-01-26 36.27 36.47 35.38 35.38 0.0M
2022-01-25 35.96 35.96 35.96 35.96 0.0M
2022-01-24 35.84 36.61 35.84 36.61 0.0M
2022-01-21 36.41 36.43 35.66 35.67 0.0M
2022-01-20 36.75 37.12 36.01 36.01 0.0M
2022-01-19 37.44 37.44 36.75 36.75 0.0M
2022-01-18 37.19 37.19 37.19 37.19 0.0M
2022-01-14 37.78 38.10 37.78 38.10 0.0M
2022-01-13 38.72 38.72 38.26 38.26 0.0M
2022-01-12 38.50 38.50 38.50 38.50 0.0M
2022-01-11 38.63 38.63 38.63 38.63 0.0M
2022-01-10 38.44 38.44 38.44 38.44 0.0M
2022-01-07 38.66 38.66 38.66 38.66 0.0M
2022-01-06 39.16 39.16 39.16 39.16 0.0M
2022-01-05 39.05 39.05 39.05 39.05 0.0M
2022-01-04 40.13 40.13 40.13 40.13 0.0M
2022-01-03 40.01 40.01 40.01 40.01 0.0M