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
2024-12-31 41.77 41.77 41.61 41.61 0.0M
2024-12-30 41.16 41.68 41.15 41.57 0.0M
2024-12-27 42.27 42.27 41.49 41.74 0.0M
2024-12-26 42.14 42.35 42.14 42.35 0.0M
2024-12-24 41.65 42.04 41.65 42.04 0.0M
2024-12-23 41.95 41.95 41.39 41.68 0.0M
2024-12-20 41.73 42.27 41.73 41.78 0.0M
2024-12-19 42.43 42.43 41.99 42.02 0.0M
2024-12-18 43.75 43.87 41.97 42.02 0.0M
2024-12-17 44.00 44.16 43.60 43.60 0.0M
2024-12-16 44.23 44.38 44.19 44.30 0.0M
2024-12-13 44.31 44.31 44.04 44.19 0.0M
2024-12-12 44.86 44.86 44.63 44.66 0.0M
2024-12-11 45.15 45.15 44.88 45.00 0.0M
2024-12-10 44.74 44.80 44.73 44.80 0.0M
2024-12-09 44.95 45.22 44.75 44.75 0.0M
2024-12-06 44.80 44.92 44.79 44.92 0.0M
2024-12-05 45.54 45.54 44.94 44.94 0.0M
2024-12-04 45.54 45.62 45.33 45.62 0.0M
2024-12-03 45.54 45.55 45.25 45.41 0.0M
2024-12-02 45.53 45.82 45.53 45.72 0.0M
2024-11-29 45.51 45.55 45.51 45.55 0.0M
2024-11-27 45.81 45.96 45.42 45.42 0.0M
2024-11-26 45.91 45.91 45.37 45.57 0.0M
2024-11-25 45.29 46.24 45.29 45.93 0.0M
2024-11-22 44.79 45.17 44.79 45.16 0.0M
2024-11-21 44.01 44.51 44.01 44.51 0.0M
2024-11-20 43.59 43.82 43.49 43.82 0.0M
2024-11-19 43.48 43.76 43.48 43.76 0.0M
2024-11-18 43.82 43.82 43.64 43.69 0.0M
2024-11-15 43.97 43.97 43.61 43.61 0.0M
2024-11-14 44.82 44.82 44.03 44.12 0.0M
2024-11-13 45.19 45.38 44.66 44.71 0.0M
2024-11-12 45.39 45.39 44.89 44.94 0.0M
2024-11-11 45.29 45.63 45.29 45.55 0.0M
2024-11-08 44.86 44.97 44.85 44.94 0.0M
2024-11-07 44.97 44.97 44.69 44.80 0.0M
2024-11-06 44.41 45.12 44.41 45.06 0.0M
2024-11-05 41.62 42.41 41.62 42.41 0.0M
2024-11-04 41.46 41.70 41.46 41.56 0.0M
2024-11-01 41.50 41.50 41.31 41.32 0.0M
2024-10-31 41.41 41.59 41.28 41.28 0.0M
2024-10-30 42.05 42.05 41.79 41.81 0.0M
2024-10-29 41.79 41.82 41.79 41.82 0.0M
2024-10-28 41.59 41.89 41.59 41.85 0.0M
2024-10-25 41.41 41.41 41.28 41.28 0.0M
2024-10-24 41.62 41.63 41.49 41.56 0.0M
2024-10-23 41.51 41.56 41.48 41.53 0.0M
2024-10-22 41.82 41.82 41.77 41.77 0.0M
2024-10-21 42.80 42.80 42.01 42.03 0.0M
2024-10-18 42.88 42.88 42.67 42.67 0.0M
2024-10-17 42.71 42.89 42.70 42.89 0.0M
2024-10-16 42.69 43.03 42.69 42.95 0.0M
2024-10-15 42.48 42.80 42.45 42.45 0.0M
2024-10-14 42.07 42.42 42.07 42.42 0.0M
2024-10-11 41.91 42.16 41.91 42.16 0.0M
2024-10-10 41.40 41.44 41.34 41.44 0.0M
2024-10-09 41.72 41.73 41.62 41.73 0.0M
2024-10-08 41.66 41.66 41.51 41.63 0.0M
2024-10-07 41.57 41.58 41.36 41.52 0.0M
2024-10-04 41.80 41.86 41.57 41.86 0.0M
2024-10-03 41.44 41.49 41.17 41.32 0.0M
2024-10-02 41.86 41.86 41.60 41.72 0.0M
2024-10-01 41.71 41.85 41.71 41.82 0.0M
2024-09-30 42.36 42.42 42.36 42.42 0.0M
2024-09-27 42.25 42.25 42.01 42.15 0.0M
2024-09-26 42.01 42.01 41.84 41.87 0.0M
2024-09-25 41.81 41.81 41.50 41.50 0.0M
2024-09-24 41.94 42.03 41.92 41.98 0.0M
2024-09-23 42.02 42.08 41.82 41.92 0.0M
2024-09-20 42.33 42.33 41.83 41.83 0.0M
2024-09-19 42.56 42.56 42.18 42.39 0.0M
2024-09-18 41.63 41.86 41.54 41.64 0.0M
2024-09-17 41.94 41.94 41.49 41.56 0.0M
2024-09-16 41.12 41.31 41.11 41.27 0.0M
2024-09-13 41.00 41.03 40.91 41.03 0.0M
2024-09-12 39.83 40.04 39.83 40.04 0.0M
2024-09-11 39.44 39.55 39.38 39.55 0.0M
2024-09-10 39.74 39.74 39.43 39.55 0.0M
2024-09-09 39.55 39.85 39.55 39.55 0.0M
2024-09-06 40.15 40.44 39.60 39.62 0.0M
2024-09-05 40.20 40.38 40.20 40.28 0.0M
2024-09-04 40.53 40.67 40.53 40.66 0.0M
2024-09-03 41.04 41.17 40.69 40.71 0.0M
2024-08-30 41.46 41.91 41.46 41.91 0.0M
2024-08-29 41.59 41.71 41.57 41.58 0.0M
2024-08-28 41.44 41.52 41.15 41.36 0.0M
2024-08-27 41.38 41.61 41.38 41.57 0.0M
2024-08-26 42.00 42.00 41.67 41.67 0.0M
2024-08-23 41.16 41.75 41.16 41.75 0.0M
2024-08-22 40.78 40.78 40.57 40.57 0.0M
2024-08-21 40.74 40.98 40.74 40.95 0.0M
2024-08-20 40.97 40.97 40.40 40.48 0.0M
2024-08-19 40.79 40.92 40.78 40.92 0.0M
2024-08-16 40.59 40.86 40.59 40.61 0.0M
2024-08-15 40.61 40.76 40.51 40.51 0.0M
2024-08-14 39.99 39.99 39.60 39.72 0.0M
2024-08-13 39.58 39.93 39.58 39.93 0.0M
2024-08-12 39.28 39.28 39.28 39.28 0.0M
2024-08-09 39.65 39.73 39.64 39.73 0.0M
2024-08-08 39.41 39.78 39.29 39.74 0.0M
2024-08-07 39.92 39.92 38.94 38.94 0.0M
2024-08-06 39.29 39.62 39.25 39.51 0.0M
2024-08-05 38.90 39.17 38.75 39.13 0.0M
2024-08-02 40.58 40.58 40.27 40.38 0.0M
2024-08-01 41.95 41.95 41.26 41.57 0.0M
2024-07-31 42.66 43.45 42.66 42.75 0.0M
2024-07-30 42.51 42.62 42.41 42.62 0.0M
2024-07-29 42.50 42.57 42.02 42.09 0.0M
2024-07-26 42.34 42.42 42.06 42.42 0.0M
2024-07-25 41.89 42.04 41.76 41.76 0.0M
2024-07-24 41.75 41.78 41.11 41.11 0.0M
2024-07-23 41.75 42.01 41.69 41.82 0.0M
2024-07-22 41.09 41.59 40.68 41.50 0.0M
2024-07-19 41.15 41.15 40.75 40.75 0.0M
2024-07-18 41.70 41.70 41.00 41.13 0.0M
2024-07-17 41.80 41.80 41.64 41.67 0.0M
2024-07-16 40.93 41.87 40.93 41.87 0.0M
2024-07-15 40.24 40.83 40.24 40.45 0.0M
2024-07-12 39.85 40.28 39.85 39.97 0.0M
2024-07-11 38.95 39.66 38.95 39.64 0.0M
2024-07-10 38.36 38.45 38.27 38.45 0.0M
2024-07-09 38.36 38.36 38.12 38.14 0.0M
2024-07-08 38.68 38.71 38.50 38.52 0.0M
2024-07-05 38.70 38.70 38.33 38.41 0.0M
2024-07-03 38.74 38.75 38.67 38.67 0.0M
2024-07-02 38.68 38.71 38.64 38.69 0.0M
2024-07-01 38.80 38.80 38.50 38.54 0.0M
2024-06-28 38.88 38.96 38.69 38.86 0.0M
2024-06-27 38.56 38.62 38.42 38.62 0.0M
2024-06-26 38.30 38.46 38.30 38.44 0.0M
2024-06-25 38.39 38.46 38.39 38.46 0.0M
2024-06-24 38.34 38.78 38.34 38.63 0.0M
2024-06-21 38.11 38.39 38.11 38.39 0.0M
2024-06-20 38.75 38.75 38.50 38.52 0.0M
2024-06-18 38.65 38.86 38.65 38.74 0.0M
2024-06-17 38.16 38.63 38.10 38.63 0.0M
2024-06-14 38.30 38.33 38.25 38.28 0.0M
2024-06-13 38.89 38.89 38.63 38.88 0.0M
2024-06-12 39.27 39.63 39.19 39.29 0.0M
2024-06-11 38.53 38.72 38.50 38.72 0.0M
2024-06-10 38.46 38.81 38.46 38.77 0.0M
2024-06-07 38.95 38.98 38.85 38.91 0.0M
2024-06-06 39.39 39.39 39.25 39.28 0.0M
2024-06-05 39.26 39.56 39.26 39.55 0.0M
2024-06-04 39.42 39.42 39.18 39.20 0.0M
2024-06-03 39.73 39.74 39.63 39.73 0.0M
2024-05-31 39.39 39.82 39.34 39.82 0.0M
2024-05-30 39.50 39.50 39.43 39.44 0.0M
2024-05-29 39.29 39.29 39.14 39.18 0.0M
2024-05-28 39.95 39.95 39.60 39.64 0.0M
2024-05-24 39.58 39.71 39.53 39.71 0.0M
2024-05-23 39.56 39.62 39.21 39.31 0.0M
2024-05-22 39.99 39.99 39.66 39.73 0.0M
2024-05-21 40.21 40.21 39.93 40.06 0.0M
2024-05-20 40.11 40.17 40.03 40.06 0.0M
2024-05-17 39.97 39.97 39.86 39.92 0.0M
2024-05-16 39.97 40.04 39.94 39.95 0.0M
2024-05-15 40.14 40.22 40.08 40.20 0.0M
2024-05-14 39.95 39.98 39.81 39.92 0.0M
2024-05-13 39.92 39.92 39.59 39.59 0.0M
2024-05-10 39.47 39.54 39.44 39.54 0.0M
2024-05-09 39.50 39.71 39.50 39.71 0.0M
2024-05-08 39.13 39.32 39.13 39.31 0.0M
2024-05-07 39.52 39.67 39.44 39.44 0.0M
2024-05-06 39.40 39.40 39.29 39.34 0.0M
2024-05-03 38.99 38.99 38.71 38.86 0.0M
2024-05-02 38.34 38.51 38.34 38.51 0.0M
2024-05-01 37.92 38.18 37.86 37.95 0.0M
2024-04-30 38.37 38.38 37.98 37.98 0.0M
2024-04-29 38.88 38.97 38.75 38.84 0.0M
2024-04-26 38.63 38.68 38.62 38.62 0.0M
2024-04-25 38.15 38.37 38.12 38.37 0.0M
2024-04-24 38.54 38.60 38.40 38.60 0.0M
2024-04-23 38.56 38.72 38.56 38.65 0.0M
2024-04-22 38.23 38.25 38.07 38.09 0.0M
2024-04-19 37.48 37.72 37.48 37.72 0.0M
2024-04-18 37.73 37.78 37.31 37.44 0.0M
2024-04-17 37.62 37.62 37.42 37.42 0.0M
2024-04-16 37.79 37.88 37.50 37.75 0.0M
2024-04-15 38.26 38.26 37.91 37.91 0.0M
2024-04-12 38.69 38.69 38.18 38.21 0.0M
2024-04-11 38.77 38.77 38.68 38.68 0.0M
2024-04-10 39.04 39.04 38.50 38.65 0.0M
2024-04-09 39.68 39.68 39.34 39.51 0.0M
2024-04-08 39.60 39.66 39.52 39.52 0.0M
2024-04-05 39.27 39.52 39.27 39.35 0.0M
2024-04-04 39.95 39.95 39.26 39.26 0.0M
2024-04-03 39.50 39.75 39.50 39.62 0.0M
2024-04-02 39.51 39.53 39.30 39.53 0.0M
2024-04-01 40.59 40.59 40.19 40.27 0.0M
2024-03-28 40.61 40.61 40.55 40.61 0.0M
2024-03-27 39.98 40.39 39.98 40.39 0.0M
2024-03-26 39.71 39.71 39.71 39.71 0.0M
2024-03-25 39.88 39.95 39.70 39.70 0.0M
2024-03-22 40.26 40.26 39.78 39.78 0.0M
2024-03-21 39.97 40.23 39.97 40.19 0.0M
2024-03-20 39.09 39.78 39.06 39.71 0.0M
2024-03-19 38.71 39.10 38.71 39.09 0.0M
2024-03-18 39.00 39.07 38.84 38.84 0.0M
2024-03-15 38.91 39.05 38.91 39.05 0.0M
2024-03-14 39.14 39.14 38.65 38.83 0.0M
2024-03-13 39.43 39.44 39.34 39.34 0.0M
2024-03-12 39.10 39.24 38.98 39.24 0.0M
2024-03-11 39.02 39.22 39.02 39.20 0.0M
2024-03-08 39.54 39.88 39.43 39.43 0.0M
2024-03-07 39.55 39.55 39.41 39.47 0.0M
2024-03-06 39.29 39.34 39.07 39.16 0.0M
2024-03-05 39.31 39.31 39.05 39.05 0.0M
2024-03-04 39.62 39.78 39.51 39.51 0.0M
2024-03-01 39.44 39.49 39.44 39.49 0.0M
2024-02-29 39.08 39.30 39.08 39.30 0.0M
2024-02-28 39.00 39.03 38.86 38.86 0.0M
2024-02-27 38.98 39.02 38.90 39.00 0.0M
2024-02-26 38.63 38.75 38.62 38.72 0.0M
2024-02-23 38.30 38.51 38.30 38.51 0.0M
2024-02-22 38.05 38.15 38.05 38.15 0.0M
2024-02-21 37.97 37.97 37.80 37.95 0.0M
2024-02-20 38.10 38.11 38.00 38.06 0.0M
2024-02-16 38.88 38.88 38.53 38.53 0.0M
2024-02-15 38.61 39.04 38.61 39.03 0.0M
2024-02-14 38.01 38.33 38.01 38.32 0.0M
2024-02-13 38.50 38.50 37.52 37.64 0.0M
2024-02-12 39.03 39.03 39.03 39.03 0.0M
2024-02-09 38.45 38.45 38.45 38.45 0.0M
2024-02-08 37.38 37.95 37.38 37.95 0.0M
2024-02-07 37.35 37.59 37.35 37.44 0.0M
2024-02-06 37.30 37.53 37.30 37.41 0.0M
2024-02-05 37.73 37.73 37.15 37.36 0.0M
2024-02-02 37.87 38.04 37.87 37.94 0.0M
2024-02-01 37.53 38.08 37.53 38.08 0.0M
2024-01-31 38.15 38.25 37.60 37.60 0.0M
2024-01-30 38.39 38.52 38.39 38.52 0.0M
2024-01-29 38.02 38.53 38.02 38.53 0.0M
2024-01-26 38.17 38.20 38.05 38.08 0.0M
2024-01-25 37.94 38.04 37.94 38.04 0.0M
2024-01-24 38.32 38.32 37.84 37.84 0.0M
2024-01-23 38.22 38.27 38.09 38.17 0.0M
2024-01-22 38.18 38.35 38.17 38.35 0.0M
2024-01-19 37.28 37.68 37.23 37.68 0.0M
2024-01-18 37.17 37.42 37.17 37.42 0.0M
2024-01-17 36.94 37.15 36.90 37.08 0.0M
2024-01-16 37.47 37.47 37.25 37.25 0.0M
2024-01-12 37.87 37.87 37.45 37.53 0.0M
2024-01-11 37.50 37.63 37.43 37.63 0.0M
2024-01-10 37.49 37.74 37.49 37.74 0.0M
2024-01-09 37.62 37.65 37.62 37.65 0.0M
2024-01-08 37.74 37.98 37.73 37.98 0.0M
2024-01-05 37.82 37.82 37.47 37.47 0.0M
2024-01-04 38.00 38.00 37.71 37.71 0.0M
2024-01-03 38.50 38.50 37.80 37.80 0.0M
2024-01-02 38.73 38.89 38.66 38.66 0.0M