loading

Franklin U S Low Volatility High Dividend Index Etf (LVHD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-31 $40.79 $40.51 $0.28 38,938.0 -0.60%
2025-07-30 $41.11 $40.63 $0.48 37,000.0 -0.51%
2025-07-29 $40.98 $40.63 $0.345 53,139.0 +0.86%
2025-07-28 $41.08 $40.62 $0.46 73,122.0 -1.12%
2025-07-25 $41.12 $40.88 $0.245 44,938.0 -0.01%
2025-07-24 $41.22 $41.03 $0.189 54,307.0 -0.12%
2025-07-23 $41.15 $41.02 $0.1269 18,968.0 +0.00%
2025-07-22 $41.14 $40.60 $0.54 54,054.0 +1.31%
2025-07-21 $40.85 $40.59 $0.26 32,983.0 +0.13%
2025-07-18 $40.74 $40.50 $0.24 48,452.0 +0.10%
2025-07-17 $40.55 $40.22 $0.33 26,980.0 +0.77%
2025-07-16 $40.23 $39.89 $0.3399 83,630.0 +0.77%
2025-07-15 $40.34 $39.88 $0.46 54,276.0 -1.38%
2025-07-14 $40.48 $40.23 $0.2514 53,070.0 +0.25%
2025-07-11 $40.49 $40.19 $0.30 36,598.0 -0.42%
2025-07-10 $40.63 $40.10 $0.5293 42,511.0 +0.72%
2025-07-09 $40.39 $40.03 $0.3624 53,675.0 -0.17%
2025-07-08 $40.37 $40.10 $0.27 68,263.0 -0.02%
2025-07-07 $40.49 $40.16 $0.33 90,196.0 -0.62%
2025-07-03 $40.60 $40.42 $0.178 29,013.0 +0.27%
2025-07-02 $40.47 $40.15 $0.32 38,103.0 +0.12%
2025-07-01 $40.63 $39.89 $0.7388 59,877.0 +1.35%

Franklin U S Low Volatility High Dividend Index Etf (LVHD) 株の年ごとの株価履歴

この詳細な分析では、Franklin U S Low Volatility High Dividend Index Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はLVHD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Franklin U S Low Volatility High Dividend Index Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFranklin U S Low Volatility High Dividend Index Etf (LVHD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $41.22 $39.88 $1.34 1,092,093.0 +1.65%
2025-06 $40.13 $39.31 $0.82 1,791,853.0 +0.15%
2025-05 $40.27 $38.76 $1.51 1,621,243.0 +0.15%
2025-04 $40.96 $36.66 $4.30 2,752,353.0 -3.00%
2025-03 $41.45 $39.33 $2.12 2,061,320.0 +0.22%
2025-02 $40.88 $38.48 $2.40 755,026.0 +4.96%
2025-01 $39.49 $37.40 $2.09 1,693,306.0 +1.54%

2024年のFranklin U S Low Volatility High Dividend Index Etf (LVHD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $41.27 $38.23 $3.04 737,408.0 -6.49%
2024-11 $41.47 $39.51 $1.96 781,958.0 +3.27%
2024-10 $41.29 $39.79 $1.50 1,000,978.0 -1.92%
2024-09 $40.79 $39.46 $1.33 1,272,177.0 +2.00%
2024-08 $39.92 $37.74 $2.18 1,643,694.0 +3.69%
2024-07 $38.71 $35.37 $3.34 1,317,448.0 +7.47%
2024-06 $36.39 $35.29 $1.10 827,632.0 -1.10%
2024-05 $37.00 $35.15 $1.85 1,392,471.0 +1.03%
2024-04 $36.79 $34.82 $1.97 2,179,295.0 -2.69%
2024-03 $36.90 $34.90 $2.00 2,086,138.0 +4.54%
2024-02 $35.66 $34.24 $1.42 3,307,077.0 -0.31%
2024-01 $36.94 $35.28 $1.66 4,963,406.0 -2.75%

2023年のFranklin U S Low Volatility High Dividend Index Etf (LVHD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $37.19 $34.92 $2.27 1,679,515.0 +3.86%
2023-11 $35.00 $33.15 $1.85 2,705,684.0 +5.33%
2023-10 $34.27 $32.58 $1.69 4,311,554.0 -1.92%
2023-09 $36.18 $33.64 $2.54 3,301,374.0 -5.65%
2023-08 $38.17 $35.48 $2.70 2,500,897.0 -5.99%
2023-07 $38.64 $36.33 $2.31 2,458,853.0 +4.17%
2023-06 $37.20 $35.09 $2.11 3,344,313.0 +3.70%
2023-05 $37.82 $35.11 $2.71 4,910,029.0 -5.98%
2023-04 $38.00 $36.87 $1.13 2,063,725.0 +0.89%
2023-03 $37.46 $35.26 $2.20 7,722,227.0 +1.03%
2023-02 $39.15 $36.90 $2.25 2,665,936.0 -4.92%
2023-01 $39.18 $37.49 $1.69 2,801,411.0 +1.92%
exchange_traded_fund VTV
$177.43
price down icon 0.72%
exchange_traded_fund VUG
$455.50
price up icon 0.12%
exchange_traded_fund IJH
$63.22
price down icon 0.82%
exchange_traded_fund EFA
$87.45
price down icon 1.13%
exchange_traded_fund IWF
$441.29
price up icon 0.20%
exchange_traded_fund QQQ
$565.95
price down icon 0.34%
大文字化:     |  ボリューム (24 時間):