Franklin FTSE Brazil ETF（FLBR）— 株価履歴
2026-09-22 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-22 | 23.43 | 23.87 | 23.38 | 23.87 | +0.29% | 1,178,645 |
| 2026-09-21 | 23.67 | 23.81 | 23.55 | 23.80 | +2.01% | 73,300 |
| 2026-09-18 | 23.38 | 23.42 | 23.23 | 23.33 | -0.89% | 85,100 |
| 2026-09-17 | 23.48 | 23.61 | 23.00 | 23.54 | +0.64% | 238,800 |
| 2026-09-16 | 23.42 | 23.57 | 23.31 | 23.39 | -0.85% | 517,400 |
| 2026-09-15 | 23.37 | 23.70 | 23.37 | 23.59 | +0.47% | 370,400 |
| 2026-09-14 | 23.17 | 23.54 | 23.13 | 23.48 | -1.30% | 40,000 |
| 2026-09-11 | 24.01 | 24.05 | 23.59 | 23.79 | -0.71% | 144,400 |
| 2026-09-10 | 23.37 | 24.04 | 23.35 | 23.96 | +1.74% | 87,800 |
| 2026-09-09 | 23.80 | 23.80 | 23.52 | 23.55 | -1.75% | 156,600 |
| 2026-09-08 | 23.95 | 24.17 | 23.84 | 23.97 | +2.49% | 99,300 |
| 2026-09-04 | 23.22 | 23.66 | 23.19 | 23.39 | -0.48% | 51,900 |
| 2026-09-03 | 24.00 | 24.03 | 23.46 | 23.50 | -0.25% | 61,500 |
| 2026-09-02 | 22.99 | 23.65 | 22.99 | 23.56 | +3.70% | 245,200 |
| 2026-09-01 | 22.37 | 22.86 | 22.37 | 22.72 | +1.84% | 237,000 |
| 2026-08-31 | 22.39 | 22.48 | 22.17 | 22.31 | +1.46% | 140,000 |
| 2026-08-28 | 21.96 | 21.99 | 21.59 | 21.99 | +0.00% | 41,400 |
| 2026-08-27 | 21.91 | 22.03 | 21.78 | 21.99 | +0.50% | 72,900 |
| 2026-08-26 | 22.08 | 22.14 | 21.88 | 21.88 | -0.56% | 35,000 |
| 2026-08-25 | 21.73 | 22.02 | 21.56 | 22.00 | +1.68% | 44,000 |
| 2026-08-24 | 21.34 | 21.82 | 21.34 | 21.64 | +0.37% | 58,000 |
| 2026-08-21 | 21.21 | 21.68 | 21.21 | 21.56 | +2.42% | 735,000 |
| 2026-08-20 | 20.97 | 21.31 | 20.97 | 21.05 | -0.28% | 111,900 |
| 2026-08-19 | 21.27 | 21.39 | 21.07 | 21.11 | +2.53% | 896,600 |
| 2026-08-18 | 20.83 | 21.04 | 20.59 | 20.59 | -0.96% | 268,900 |
| 2026-08-17 | 20.90 | 20.91 | 20.75 | 20.79 | +0.48% | 178,300 |
| 2026-08-14 | 20.72 | 20.75 | 20.43 | 20.69 | -0.72% | 284,200 |
| 2026-08-13 | 20.98 | 21.08 | 20.79 | 20.84 | -0.71% | 339,800 |
| 2026-08-12 | 21.05 | 21.15 | 20.95 | 20.99 | -0.38% | 191,300 |
| 2026-08-11 | 21.81 | 21.81 | 21.03 | 21.07 | -3.53% | 551,790 |
| 2026-08-10 | 21.94 | 21.97 | 21.81 | 21.84 | -0.68% | 67,686 |
| 2026-08-07 | 22.28 | 22.28 | 21.89 | 21.99 | -1.39% | 94,800 |
| 2026-08-06 | 22.46 | 22.51 | 22.25 | 22.30 | -0.76% | 31,200 |
| 2026-08-05 | 22.71 | 22.88 | 22.45 | 22.47 | +0.27% | 26,900 |
| 2026-08-04 | 22.82 | 22.82 | 22.38 | 22.41 | -1.36% | 74,100 |
| 2026-08-03 | 22.78 | 22.78 | 22.58 | 22.72 | -0.70% | 72,400 |
| 2026-07-31 | 22.68 | 22.91 | 22.47 | 22.88 | +0.88% | 130,900 |
| 2026-07-30 | 22.28 | 22.68 | 22.28 | 22.68 | +2.62% | 57,000 |
| 2026-07-29 | 22.33 | 22.33 | 22.05 | 22.10 | -1.12% | 265,500 |
| 2026-07-28 | 22.41 | 22.47 | 22.32 | 22.35 | +0.36% | 174,501 |
| 2026-07-27 | 22.23 | 22.30 | 22.14 | 22.27 | +0.27% | 53,839 |
| 2026-07-24 | 22.38 | 22.54 | 22.18 | 22.21 | -1.68% | 291,200 |
| 2026-07-23 | 22.56 | 22.73 | 22.48 | 22.59 | -0.62% | 327,100 |
| 2026-07-22 | 22.38 | 22.80 | 22.38 | 22.73 | +2.53% | 84,700 |
| 2026-07-21 | 22.16 | 22.20 | 21.99 | 22.17 | +0.27% | 17,700 |
| 2026-07-20 | 22.09 | 22.20 | 22.07 | 22.11 | +0.64% | 48,100 |
| 2026-07-17 | 21.95 | 22.10 | 21.80 | 21.97 | -0.54% | 162,200 |
| 2026-07-16 | 22.25 | 22.26 | 22.00 | 22.09 | -1.56% | 48,500 |
| 2026-07-15 | 22.44 | 22.48 | 22.33 | 22.44 | -0.18% | 29,800 |
| 2026-07-14 | 22.48 | 22.59 | 22.40 | 22.48 | +1.71% | 144,900 |
| 2026-07-13 | 22.39 | 22.43 | 22.10 | 22.10 | -1.59% | 84,000 |
| 2026-07-10 | 22.16 | 22.46 | 22.16 | 22.46 | +3.10% | 88,100 |
| 2026-07-09 | 21.52 | 21.80 | 21.44 | 21.78 | +1.75% | 98,600 |
| 2026-07-08 | 21.49 | 21.53 | 21.30 | 21.41 | -0.70% | 38,500 |
| 2026-07-07 | 21.61 | 21.80 | 21.49 | 21.56 | -0.28% | 56,671 |
| 2026-07-06 | 21.49 | 21.69 | 21.39 | 21.62 | +1.03% | 56,729 |
| 2026-07-02 | 21.39 | 21.70 | 21.26 | 21.40 | +0.94% | 84,600 |
| 2026-07-01 | 21.15 | 21.38 | 21.15 | 21.20 | -0.98% | 89,200 |
| 2026-06-30 | 21.25 | 21.51 | 21.20 | 21.41 | -0.60% | 103,000 |
| 2026-06-29 | 21.54 | 21.61 | 21.44 | 21.54 | -0.19% | 49,700 |
| 2026-06-26 | 21.33 | 21.66 | 21.29 | 21.58 | +0.05% | 86,700 |
| 2026-06-25 | 21.57 | 21.83 | 21.45 | 21.57 | +0.84% | 49,069 |
| 2026-06-24 | 21.50 | 21.50 | 21.23 | 21.39 | -0.51% | 570,842 |
| 2026-06-23 | 21.34 | 21.61 | 21.34 | 21.50 | -0.32% | 209,154 |
| 2026-06-22 | 21.56 | 21.72 | 21.42 | 21.57 | +1.32% | 190,473 |
| 2026-06-18 | 21.35 | 21.48 | 21.17 | 21.29 | -0.84% | 120,199 |
| 2026-06-17 | 22.00 | 22.13 | 21.42 | 21.47 | -1.56% | 151,191 |
| 2026-06-16 | 21.84 | 21.88 | 21.68 | 21.81 | -0.73% | 188,183 |
| 2026-06-15 | 22.55 | 22.63 | 21.95 | 21.97 | -0.41% | 67,424 |
| 2026-06-12 | 22.10 | 22.20 | 22.00 | 22.06 | +0.41% | 93,378 |
| 2026-06-11 | 21.49 | 22.05 | 21.40 | 21.97 | +2.76% | 44,464 |
| 2026-06-10 | 21.29 | 21.46 | 21.24 | 21.38 | +0.09% | 61,612 |
| 2026-06-09 | 21.48 | 21.63 | 21.23 | 21.36 | +0.42% | 167,432 |
| 2026-06-08 | 21.41 | 21.50 | 21.21 | 21.27 | -0.84% | 207,382 |
| 2026-06-05 | 21.69 | 21.82 | 21.44 | 21.45 | -2.70% | 108,456 |
| 2026-06-04 | 22.07 | 22.14 | 21.95 | 22.05 | +0.52% | 169,209 |
| 2026-06-03 | 22.26 | 22.30 | 21.87 | 21.93 | -3.35% | 105,092 |
| 2026-06-02 | 22.49 | 22.80 | 22.49 | 22.69 | +1.34% | 655,717 |
| 2026-06-01 | 22.34 | 22.47 | 22.26 | 22.39 | -0.40% | 352,672 |
| 2026-05-29 | 22.44 | 22.58 | 22.29 | 22.48 | -0.84% | 334,777 |
| 2026-05-28 | 22.66 | 22.88 | 22.52 | 22.67 | +0.04% | 546,517 |
| 2026-05-27 | 22.82 | 22.97 | 22.65 | 22.66 | -1.35% | 70,494 |
| 2026-05-26 | 23.12 | 23.12 | 22.79 | 22.97 | +0.53% | 133,126 |
| 2026-05-22 | 23.02 | 23.05 | 22.74 | 22.85 | -1.72% | 428,187 |
| 2026-05-21 | 22.98 | 23.38 | 22.89 | 23.25 | +0.48% | 50,392 |
| 2026-05-20 | 22.85 | 23.26 | 22.85 | 23.14 | +2.30% | 61,039 |
| 2026-05-19 | 22.56 | 22.88 | 22.54 | 22.62 | -2.50% | 147,642 |
| 2026-05-18 | 23.01 | 23.21 | 22.91 | 23.20 | +1.31% | 95,876 |
| 2026-05-15 | 22.83 | 22.93 | 22.64 | 22.90 | -1.84% | 131,059 |
| 2026-05-14 | 23.40 | 23.50 | 23.29 | 23.33 | +0.95% | 355,744 |
| 2026-05-13 | 23.89 | 24.05 | 23.07 | 23.11 | -3.95% | 398,204 |
| 2026-05-12 | 24.16 | 24.25 | 23.97 | 24.06 | -0.99% | 100,827 |
| 2026-05-11 | 24.61 | 24.64 | 24.26 | 24.30 | -1.34% | 533,240 |
| 2026-05-08 | 24.72 | 24.76 | 24.60 | 24.63 | +1.23% | 156,653 |
| 2026-05-07 | 24.78 | 24.78 | 24.27 | 24.33 | -2.72% | 134,455 |
| 2026-05-06 | 25.09 | 25.09 | 24.78 | 25.01 | +0.40% | 572,613 |
| 2026-05-05 | 24.76 | 24.99 | 24.70 | 24.91 | +1.76% | 139,052 |
| 2026-05-04 | 24.69 | 24.83 | 24.42 | 24.48 | -0.73% | 787,361 |
| 2026-05-01 | 24.83 | 24.85 | 24.55 | 24.66 | -0.64% | 109,157 |
| 2026-04-30 | 24.48 | 24.85 | 24.40 | 24.82 | +2.73% | 155,894 |
| 2026-04-29 | 24.59 | 24.59 | 24.15 | 24.16 | -2.50% | 330,653 |
| 2026-04-28 | 24.67 | 24.89 | 24.53 | 24.78 | -0.48% | 325,328 |
| 2026-04-27 | 25.16 | 25.20 | 24.90 | 24.90 | -0.40% | 153,989 |
| 2026-04-24 | 24.88 | 25.00 | 24.78 | 25.00 | -0.32% | 675,704 |
| 2026-04-23 | 25.46 | 25.53 | 24.99 | 25.08 | -1.30% | 510,080 |
| 2026-04-22 | 25.81 | 25.81 | 25.37 | 25.41 | -0.31% | 1,785,856 |
| 2026-04-21 | 25.90 | 26.05 | 25.46 | 25.49 | -1.20% | 484,002 |
| 2026-04-20 | 25.87 | 25.87 | 25.60 | 25.80 | +0.47% | 323,822 |
| 2026-04-17 | 26.05 | 26.05 | 25.61 | 25.68 | -0.66% | 251,190 |
| 2026-04-16 | 26.00 | 26.00 | 25.67 | 25.85 | -0.15% | 916,178 |
| 2026-04-15 | 26.12 | 26.13 | 25.81 | 25.89 | -0.65% | 149,528 |
| 2026-04-14 | 26.13 | 26.25 | 26.00 | 26.06 | +0.54% | 468,486 |
| 2026-04-13 | 25.68 | 26.01 | 25.54 | 25.92 | +0.35% | 626,482 |
| 2026-04-10 | 25.57 | 25.83 | 25.55 | 25.83 | +2.14% | 343,179 |
| 2026-04-09 | 24.85 | 25.30 | 24.85 | 25.29 | +2.39% | 438,222 |
| 2026-04-08 | 24.90 | 24.92 | 24.53 | 24.70 | +2.92% | 593,386 |
| 2026-04-07 | 23.91 | 24.00 | 23.64 | 24.00 | -0.25% | 374,487 |
| 2026-04-06 | 24.00 | 24.17 | 23.95 | 24.06 | +0.63% | 205,789 |
| 2026-04-02 | 23.61 | 24.16 | 23.61 | 23.91 | -0.17% | 80,251 |
| 2026-04-01 | 23.99 | 24.13 | 23.82 | 23.95 | +0.25% | 381,344 |
| 2026-03-31 | 23.33 | 23.89 | 23.23 | 23.89 | +4.41% | 470,439 |
| 2026-03-30 | 23.03 | 23.18 | 22.73 | 22.88 | +0.53% | 177,998 |
| 2026-03-27 | 22.71 | 23.12 | 22.68 | 22.76 | -0.44% | 273,670 |
| 2026-03-26 | 23.05 | 23.26 | 22.83 | 22.86 | -2.01% | 169,785 |
| 2026-03-25 | 23.12 | 23.43 | 23.08 | 23.33 | +2.46% | 51,946 |
| 2026-03-24 | 22.40 | 22.81 | 22.36 | 22.77 | +0.00% | 151,310 |
| 2026-03-23 | 22.27 | 22.98 | 22.27 | 22.77 | +4.98% | 189,120 |
| 2026-03-20 | 22.25 | 22.25 | 21.59 | 21.69 | -4.15% | 125,089 |
| 2026-03-19 | 22.02 | 22.82 | 22.01 | 22.63 | +0.40% | 228,799 |
| 2026-03-18 | 22.69 | 22.86 | 22.54 | 22.54 | -0.74% | 203,418 |
| 2026-03-17 | 22.95 | 23.09 | 22.68 | 22.71 | +0.21% | 32,796 |
| 2026-03-16 | 22.41 | 22.70 | 22.39 | 22.66 | +3.33% | 161,390 |
| 2026-03-13 | 22.66 | 22.72 | 21.87 | 21.93 | -2.19% | 65,808 |
| 2026-03-12 | 22.88 | 22.94 | 22.36 | 22.42 | -3.96% | 121,650 |
| 2026-03-11 | 23.30 | 23.59 | 23.15 | 23.34 | +0.63% | 1,082,708 |
| 2026-03-10 | 22.95 | 23.59 | 22.80 | 23.20 | +1.27% | 137,330 |
| 2026-03-09 | 22.44 | 23.02 | 22.28 | 22.91 | +2.32% | 212,873 |
| 2026-03-06 | 22.15 | 22.47 | 22.07 | 22.39 | -0.18% | 197,700 |
| 2026-03-05 | 22.73 | 22.79 | 22.29 | 22.43 | -2.98% | 1,412,342 |
| 2026-03-04 | 23.13 | 23.26 | 22.93 | 23.12 | +1.81% | 103,628 |
| 2026-03-03 | 22.56 | 23.00 | 22.16 | 22.71 | -4.78% | 297,270 |
| 2026-03-02 | 23.57 | 24.03 | 23.52 | 23.85 | -0.91% | 112,024 |
| 2026-02-27 | 24.09 | 24.27 | 23.94 | 24.07 | -0.78% | 103,366 |
| 2026-02-26 | 24.27 | 24.28 | 23.89 | 24.26 | -0.04% | 141,388 |
| 2026-02-25 | 24.45 | 24.45 | 24.10 | 24.27 | -0.12% | 623,534 |
| 2026-02-24 | 23.99 | 24.32 | 23.97 | 24.30 | +1.76% | 694,582 |
| 2026-02-23 | 24.10 | 24.31 | 23.84 | 23.88 | -0.67% | 550,720 |
| 2026-02-20 | 23.46 | 24.05 | 23.46 | 24.04 | +1.91% | 511,030 |
| 2026-02-19 | 23.31 | 23.60 | 23.23 | 23.59 | +1.64% | 993,104 |
| 2026-02-18 | 23.32 | 23.54 | 23.06 | 23.21 | +0.56% | 197,465 |
| 2026-02-17 | 23.14 | 23.25 | 22.80 | 23.08 | -0.90% | 414,933 |
| 2026-02-13 | 23.21 | 23.34 | 22.90 | 23.29 | -1.31% | 332,242 |
| 2026-02-12 | 24.05 | 24.08 | 23.50 | 23.60 | -1.67% | 148,638 |
| 2026-02-11 | 23.83 | 24.07 | 23.70 | 24.00 | +2.65% | 1,520,909 |
| 2026-02-10 | 23.45 | 23.50 | 23.28 | 23.38 | -0.13% | 94,827 |
| 2026-02-09 | 23.02 | 23.48 | 23.02 | 23.41 | +2.18% | 50,662 |
| 2026-02-06 | 22.80 | 22.91 | 22.64 | 22.91 | +1.55% | 91,602 |
| 2026-02-05 | 22.79 | 22.92 | 22.50 | 22.56 | -0.07% | 122,829 |
| 2026-02-04 | 22.96 | 22.98 | 22.41 | 22.57 | -2.57% | 89,249 |
| 2026-02-03 | 23.32 | 23.43 | 22.93 | 23.17 | +1.94% | 95,097 |
| 2026-02-02 | 22.50 | 22.74 | 22.50 | 22.73 | +1.29% | 141,680 |
| 2026-01-30 | 22.86 | 22.97 | 22.36 | 22.44 | -2.94% | 84,684 |
| 2026-01-29 | 23.46 | 23.55 | 22.67 | 23.12 | -0.47% | 96,203 |
| 2026-01-28 | 23.22 | 23.31 | 22.88 | 23.23 | +1.04% | 131,048 |
| 2026-01-27 | 22.72 | 23.01 | 22.70 | 22.99 | +4.07% | 119,605 |
| 2026-01-26 | 22.10 | 22.25 | 22.01 | 22.09 | -0.23% | 101,241 |
| 2026-01-23 | 21.76 | 22.29 | 21.67 | 22.14 | +2.17% | 88,015 |
| 2026-01-22 | 21.39 | 21.85 | 21.39 | 21.67 | +2.36% | 94,885 |
| 2026-01-21 | 20.59 | 21.17 | 20.59 | 21.17 | +4.85% | 131,347 |
| 2026-01-20 | 19.96 | 20.30 | 19.96 | 20.19 | +0.65% | 69,767 |
| 2026-01-16 | 19.98 | 20.08 | 19.93 | 20.06 | -0.50% | 71,310 |
| 2026-01-15 | 20.04 | 20.26 | 19.96 | 20.16 | +0.80% | 60,898 |
| 2026-01-14 | 19.78 | 20.00 | 19.78 | 20.00 | +1.32% | 44,161 |
| 2026-01-13 | 19.77 | 19.79 | 19.60 | 19.74 | -0.40% | 54,625 |
| 2026-01-12 | 19.78 | 19.89 | 19.78 | 19.82 | -0.30% | 52,161 |
| 2026-01-09 | 19.85 | 19.99 | 19.85 | 19.88 | +0.81% | 39,653 |
| 2026-01-08 | 19.61 | 19.72 | 19.61 | 19.72 | +0.46% | 39,799 |
| 2026-01-07 | 19.66 | 19.67 | 19.56 | 19.63 | -0.96% | 46,995 |
| 2026-01-06 | 19.79 | 19.88 | 19.77 | 19.82 | +1.28% | 29,943 |
| 2026-01-05 | 19.31 | 19.59 | 19.25 | 19.57 | +1.61% | 51,076 |
| 2026-01-02 | 19.35 | 19.35 | 19.20 | 19.26 | +1.10% | 199,400 |
| 2025-12-31 | 19.16 | 19.16 | 19.00 | 19.05 | -0.42% | 91,364 |
| 2025-12-30 | 19.14 | 19.21 | 19.07 | 19.13 | -0.30% | 117,122 |
| 2025-12-29 | 19.23 | 19.25 | 19.13 | 19.19 | -0.94% | 105,316 |
| 2025-12-26 | 19.21 | 19.37 | 19.21 | 19.37 | +0.52% | 36,873 |
| 2025-12-24 | 19.37 | 19.37 | 19.23 | 19.27 | -0.26% | 17,230 |
| 2025-12-23 | 19.03 | 19.32 | 19.03 | 19.32 | +2.22% | 84,202 |
| 2025-12-22 | 19.00 | 19.00 | 18.80 | 18.90 | -0.84% | 388,856 |
| 2025-12-19 | 19.23 | 19.31 | 19.02 | 19.06 | -3.00% | 56,411 |
| 2025-12-18 | 19.55 | 19.74 | 19.51 | 19.65 | +0.31% | 25,240 |
| 2025-12-17 | 19.63 | 19.68 | 19.46 | 19.59 | -1.66% | 41,974 |
| 2025-12-16 | 20.24 | 20.24 | 19.90 | 19.92 | -3.37% | 624,709 |
| 2025-12-15 | 20.60 | 20.73 | 20.52 | 20.62 | +1.41% | 56,872 |
| 2025-12-12 | 20.50 | 20.50 | 20.17 | 20.33 | +0.54% | 177,308 |
| 2025-12-11 | 20.10 | 20.32 | 20.09 | 20.22 | +1.23% | 31,440 |
| 2025-12-10 | 19.92 | 20.08 | 19.81 | 19.98 | +0.08% | 30,624 |
| 2025-12-09 | 19.65 | 20.04 | 19.65 | 19.96 | -0.16% | 45,199 |
| 2025-12-08 | 20.23 | 20.23 | 19.81 | 19.99 | +0.54% | 131,399 |
| 2025-12-05 | 21.12 | 21.22 | 19.80 | 19.88 | -6.43% | 121,717 |
| 2025-12-04 | 21.22 | 21.28 | 21.12 | 21.25 | +1.70% | 20,643 |
| 2025-12-03 | 20.80 | 20.92 | 20.80 | 20.90 | +0.70% | 11,412 |
| 2025-12-02 | 20.60 | 20.75 | 20.52 | 20.75 | +1.97% | 68,097 |
| 2025-12-01 | 20.36 | 20.49 | 20.31 | 20.35 | -0.66% | 110,478 |
| 2025-11-28 | 20.50 | 20.51 | 20.39 | 20.49 | +0.35% | 15,306 |
| 2025-11-26 | 20.15 | 20.42 | 20.13 | 20.41 | +2.77% | 27,506 |
| 2025-11-25 | 19.76 | 19.91 | 19.68 | 19.86 | +0.42% | 89,311 |
| 2025-11-24 | 19.84 | 19.84 | 19.74 | 19.78 | +0.66% | 6,497 |
| 2025-11-21 | 19.67 | 19.77 | 19.50 | 19.65 | -0.10% | 73,273 |
| 2025-11-20 | 20.20 | 20.20 | 19.62 | 19.67 | -1.90% | 70,945 |
| 2025-11-19 | 20.09 | 20.15 | 20.00 | 20.05 | -1.09% | 117,588 |
| 2025-11-18 | 20.20 | 20.31 | 20.13 | 20.27 | +0.05% | 11,256 |
| 2025-11-17 | 20.40 | 20.45 | 20.20 | 20.26 | -1.10% | 27,253 |
| 2025-11-14 | 20.47 | 20.62 | 20.45 | 20.48 | +0.42% | 71,397 |
| 2025-11-13 | 20.54 | 20.60 | 20.34 | 20.40 | -0.53% | 25,341 |
| 2025-11-12 | 20.51 | 20.51 | 20.36 | 20.51 | -0.53% | 34,834 |
| 2025-11-11 | 20.62 | 20.71 | 20.52 | 20.62 | +2.43% | 72,925 |
| 2025-11-10 | 20.07 | 20.14 | 20.03 | 20.13 | +1.36% | 27,443 |
| 2025-11-07 | 19.59 | 19.86 | 19.59 | 19.86 | +0.75% | 29,908 |
| 2025-11-06 | 19.79 | 19.79 | 19.67 | 19.71 | +0.24% | 85,387 |
| 2025-11-05 | 19.39 | 19.68 | 19.39 | 19.66 | +2.68% | 41,726 |
| 2025-11-04 | 19.19 | 19.26 | 19.13 | 19.15 | -0.75% | 17,251 |
| 2025-11-03 | 19.28 | 19.33 | 19.24 | 19.30 | +1.06% | 28,419 |
| 2025-10-31 | 19.06 | 19.12 | 19.01 | 19.09 | +0.24% | 32,545 |
| 2025-10-30 | 18.94 | 19.09 | 18.94 | 19.05 | -0.24% | 25,891 |
| 2025-10-29 | 19.17 | 19.20 | 19.10 | 19.10 | +0.77% | 20,754 |
| 2025-10-28 | 18.83 | 19.00 | 18.83 | 18.95 | +0.55% | 255,689 |
| 2025-10-27 | 18.90 | 18.90 | 18.79 | 18.85 | +1.01% | 19,142 |
| 2025-10-24 | 18.85 | 18.88 | 18.66 | 18.66 | -0.06% | 24,221 |
| 2025-10-23 | 18.67 | 18.69 | 18.55 | 18.67 | +1.06% | 259,732 |
| 2025-10-22 | 18.44 | 18.53 | 18.39 | 18.47 | +0.18% | 31,211 |
| 2025-10-21 | 18.41 | 18.53 | 18.39 | 18.44 | -0.43% | 404,860 |
| 2025-10-20 | 18.44 | 18.62 | 18.41 | 18.52 | +1.41% | 35,271 |
| 2025-10-17 | 17.93 | 18.30 | 17.93 | 18.26 | +1.32% | 28,250 |
| 2025-10-16 | 17.96 | 18.12 | 17.96 | 18.03 | +0.25% | 7,976 |
| 2025-10-15 | 17.93 | 18.12 | 17.93 | 17.98 | +0.65% | 47,019 |
| 2025-10-14 | 17.75 | 17.99 | 17.75 | 17.86 | -0.37% | 17,831 |
| 2025-10-13 | 17.95 | 18.03 | 17.84 | 17.93 | +1.30% | 34,226 |
| 2025-10-10 | 18.17 | 18.17 | 17.65 | 17.70 | -2.81% | 154,522 |
| 2025-10-09 | 18.50 | 18.50 | 18.18 | 18.21 | -0.68% | 17,075 |
| 2025-10-08 | 18.38 | 18.41 | 18.27 | 18.34 | +0.43% | 16,282 |
| 2025-10-07 | 18.47 | 18.47 | 18.24 | 18.26 | -2.20% | 31,723 |
| 2025-10-06 | 18.71 | 18.73 | 18.61 | 18.67 | -0.06% | 39,833 |
| 2025-10-03 | 18.58 | 18.72 | 18.55 | 18.68 | +0.16% | 224,564 |
| 2025-10-02 | 18.88 | 18.88 | 18.49 | 18.65 | -1.43% | 18,633 |
| 2025-10-01 | 19.10 | 19.14 | 18.84 | 18.92 | -0.68% | 198,837 |
| 2025-09-30 | 19.20 | 19.24 | 18.96 | 19.05 | -0.20% | 221,174 |
| 2025-09-29 | 19.16 | 19.16 | 19.07 | 19.09 | +1.03% | 14,039 |
| 2025-09-26 | 18.84 | 18.91 | 18.83 | 18.89 | +0.47% | 26,812 |
| 2025-09-25 | 18.99 | 19.00 | 18.76 | 18.80 | -1.39% | 147,023 |
| 2025-09-24 | 19.16 | 19.16 | 19.07 | 19.07 | -0.92% | 12,117 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：1月（+11.00%）。最も弱い月：6月（-5.18%）。日次データ6年分（2021–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-22 時点
クイック回答
Franklin FTSE Brazil ETF（FLBR）の直近終値は？
2026-09-22 時点で 23.87。Closelookデータレイクの日次価格記録より。
FLBR の52週高値・安値は？
直近52週間で高値 26.25、安値 17.65（2026-09-22 時点）。
Franklin FTSE Brazil ETF が歴史的に最も強い月と弱い月は？
歴史的に、FLBR の最も強い月は 1月（平均 +11.00%）、最も弱い月は 6月（平均 -5.18%）。日次データ6年分（2021–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
6年分（2021–2026）。Closelookデータレイクの日次バー1236本から計算。