Franklin FTSE Japan ETF（FLJP）— 价格历史

截至 2026-09-22 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-22	41.72	42.05	41.71	41.97	+0.87%	427,316
2026-09-21	41.47	41.70	41.41	41.61	+0.90%	821,200
2026-09-18	41.15	41.29	40.99	41.24	-1.03%	1,687,900
2026-09-17	41.86	41.89	41.63	41.67	+0.82%	350,800
2026-09-16	41.56	41.89	41.02	41.33	+0.12%	688,100
2026-09-15	41.35	41.36	41.10	41.28	-0.65%	755,600
2026-09-14	41.44	41.76	41.34	41.55	-0.84%	616,300
2026-09-11	41.82	41.98	41.79	41.90	+2.22%	383,800
2026-09-10	41.16	41.31	40.92	40.99	-0.61%	606,900
2026-09-09	41.58	41.66	41.20	41.24	-0.89%	1,203,800
2026-09-08	41.83	41.88	41.60	41.61	-0.50%	707,900
2026-09-04	41.53	41.92	41.53	41.82	+0.34%	400,500
2026-09-03	41.49	41.87	41.40	41.68	+1.88%	1,077,900
2026-09-02	40.53	40.92	40.51	40.91	+0.66%	1,165,700
2026-09-01	40.73	40.99	40.52	40.64	-0.51%	1,557,300
2026-08-31	41.10	41.12	40.76	40.85	+0.02%	514,700
2026-08-28	41.17	41.31	40.72	40.84	+0.05%	465,700
2026-08-27	40.79	40.88	40.64	40.82	+0.34%	317,900
2026-08-26	40.77	40.88	40.63	40.68	-0.27%	239,100
2026-08-25	40.69	40.80	40.55	40.79	+0.77%	1,571,684
2026-08-24	40.48	40.54	40.27	40.48	-0.30%	878,783
2026-08-21	40.68	40.70	40.48	40.60	+0.89%	554,700
2026-08-20	40.24	40.49	40.15	40.24	-0.37%	614,000
2026-08-19	40.64	40.68	40.24	40.39	-0.59%	530,600
2026-08-18	41.08	41.16	40.60	40.63	-2.61%	941,600
2026-08-17	41.76	41.91	41.67	41.72	-0.12%	280,300
2026-08-14	41.84	41.96	41.72	41.77	-0.22%	397,500
2026-08-13	41.72	42.02	41.69	41.86	+0.62%	3,528,800
2026-08-12	41.67	41.78	41.55	41.60	+1.49%	266,300
2026-08-11	41.12	41.17	40.94	40.99	+0.20%	864,600
2026-08-10	41.17	41.19	40.88	40.91	-0.80%	344,400
2026-08-07	41.24	41.27	41.03	41.24	+1.63%	591,700
2026-08-06	40.58	40.87	40.49	40.58	+0.15%	276,400
2026-08-05	40.90	41.02	40.52	40.52	+0.62%	505,700
2026-08-04	39.80	40.33	39.75	40.27	+1.67%	492,800
2026-08-03	39.35	39.64	39.31	39.61	+0.58%	926,200
2026-07-31	39.44	39.58	38.95	39.38	-0.98%	778,200
2026-07-30	38.67	39.87	38.65	39.77	+3.97%	1,045,900
2026-07-29	38.47	38.97	38.12	38.25	-0.52%	375,200
2026-07-28	38.27	38.65	38.22	38.45	-1.69%	452,900
2026-07-27	39.45	39.50	38.87	39.11	+0.39%	483,900
2026-07-24	39.04	39.22	38.90	38.96	+0.31%	549,700
2026-07-23	39.07	39.15	38.65	38.84	-1.30%	3,231,300
2026-07-22	39.22	39.45	39.22	39.35	-0.43%	350,300
2026-07-21	39.29	39.63	39.11	39.52	+2.17%	698,500
2026-07-20	38.81	38.93	38.64	38.68	+0.13%	856,900
2026-07-17	38.24	38.72	38.15	38.63	-1.65%	691,800
2026-07-16	39.34	39.51	39.17	39.28	-1.68%	652,300
2026-07-15	40.04	40.04	39.63	39.95	-0.32%	580,600
2026-07-14	40.21	40.45	40.02	40.08	+1.26%	910,400
2026-07-13	39.76	39.87	39.48	39.58	-1.93%	567,200
2026-07-10	40.18	40.45	39.95	40.36	+1.10%	1,049,600
2026-07-09	39.66	39.96	39.66	39.92	+0.94%	875,400
2026-07-08	39.18	39.58	39.02	39.55	-0.68%	1,390,800
2026-07-07	40.10	40.27	39.73	39.82	-2.21%	4,968,800
2026-07-06	40.47	40.77	40.46	40.72	+2.31%	1,271,800
2026-07-02	40.11	40.41	39.55	39.80	-0.03%	2,408,500
2026-07-01	39.83	40.04	39.80	39.81	+0.15%	2,845,500
2026-06-30	39.57	39.83	39.52	39.75	+0.03%	2,150,400
2026-06-29	39.51	39.76	39.19	39.74	+0.28%	599,800
2026-06-26	39.52	39.84	39.45	39.63	-0.85%	1,023,000
2026-06-25	40.20	40.24	39.86	39.97	+0.83%	729,766
2026-06-24	39.54	39.78	39.46	39.64	-0.03%	1,155,457
2026-06-23	39.52	39.90	39.44	39.65	-4.00%	916,425
2026-06-22	41.31	41.52	41.23	41.30	+0.63%	456,667
2026-06-18	41.18	41.18	40.93	41.04	+1.48%	775,374
2026-06-17	40.74	40.97	40.38	40.44	+0.22%	855,187
2026-06-16	40.46	40.59	40.30	40.35	+0.30%	913,275
2026-06-15	40.31	40.33	40.16	40.23	+1.69%	1,785,390
2026-06-12	39.42	39.66	39.19	39.56	+0.56%	1,056,682
2026-06-11	38.47	39.38	38.39	39.34	+2.82%	666,630
2026-06-10	38.49	38.78	38.20	38.26	-1.72%	710,574
2026-06-09	39.42	39.65	38.47	38.93	-0.84%	1,110,766
2026-06-08	39.27	39.44	39.19	39.26	+1.03%	1,108,588
2026-06-05	39.78	39.78	38.79	38.86	-3.24%	2,081,683
2026-06-04	40.09	40.17	39.91	40.16	+0.30%	783,921
2026-06-03	40.13	40.22	40.01	40.04	+0.33%	1,124,119
2026-06-02	39.54	39.92	39.54	39.91	+0.60%	1,628,541
2026-06-01	39.61	39.87	39.45	39.67	-0.30%	1,000,352
2026-05-29	39.78	39.98	39.66	39.79	+0.20%	1,095,014
2026-05-28	39.35	39.81	39.33	39.71	+0.38%	556,717
2026-05-27	39.54	39.60	39.42	39.56	-0.53%	1,817,823
2026-05-26	39.80	39.91	39.70	39.77	+1.35%	1,077,462
2026-05-22	39.16	39.41	39.09	39.24	+0.36%	988,334
2026-05-21	38.57	39.21	38.54	39.10	+0.15%	476,785
2026-05-20	38.42	39.05	38.34	39.04	+0.88%	731,803
2026-05-19	38.59	38.93	38.48	38.70	-0.69%	469,054
2026-05-18	39.03	39.13	38.71	38.97	-0.20%	499,430
2026-05-15	39.09	39.19	38.96	39.05	-1.14%	696,888
2026-05-14	39.54	39.61	39.47	39.50	-0.90%	740,574
2026-05-13	39.69	39.92	39.64	39.86	+1.01%	1,450,135
2026-05-12	39.49	39.53	39.16	39.46	-0.10%	378,150
2026-05-11	39.42	39.62	39.40	39.50	+0.13%	813,673
2026-05-08	39.42	39.51	39.27	39.45	+1.41%	947,304
2026-05-07	39.23	39.30	38.84	38.90	-0.51%	1,168,148
2026-05-06	39.00	39.20	38.93	39.10	+2.62%	1,557,283
2026-05-05	37.81	38.12	37.77	38.10	+1.25%	2,246,480
2026-05-04	37.83	37.98	37.50	37.63	-0.34%	1,066,461
2026-05-01	37.72	37.98	37.66	37.76	-0.84%	905,441
2026-04-30	37.79	38.16	37.60	38.08	+2.61%	882,538
2026-04-29	37.26	37.30	36.94	37.11	-0.99%	2,930,119
2026-04-28	37.58	37.65	37.37	37.48	+0.13%	1,677,108
2026-04-27	37.55	37.70	37.40	37.43	+0.38%	1,317,592
2026-04-24	37.17	37.37	37.03	37.29	+0.21%	422,379
2026-04-23	37.42	37.50	36.80	37.21	-0.83%	623,857
2026-04-22	37.48	37.52	37.36	37.52	+0.72%	762,070
2026-04-21	37.76	37.83	37.20	37.25	-2.46%	1,586,890
2026-04-20	38.17	38.27	37.96	38.19	-0.99%	382,249
2026-04-17	38.48	38.96	38.46	38.57	+0.81%	983,987
2026-04-16	38.34	38.36	38.13	38.26	+0.29%	947,278
2026-04-15	38.02	38.16	37.98	38.15	-0.34%	1,001,131
2026-04-14	37.96	38.36	37.96	38.28	+1.11%	472,340
2026-04-13	37.24	37.88	37.17	37.86	+0.11%	773,483
2026-04-10	37.79	37.90	37.64	37.82	-0.03%	509,085
2026-04-09	37.50	38.05	37.33	37.83	-1.36%	3,300,105
2026-04-08	38.46	38.57	38.10	38.35	+4.61%	4,028,017
2026-04-07	36.39	36.67	35.97	36.66	-0.14%	889,295
2026-04-06	36.46	36.80	36.46	36.71	+0.47%	478,725
2026-04-02	35.98	36.77	35.90	36.54	-1.32%	1,140,818
2026-04-01	37.07	37.38	36.94	37.03	+2.35%	1,313,209
2026-03-31	35.29	36.20	35.22	36.18	+3.55%	8,714,264
2026-03-30	35.40	35.45	34.88	34.94	+0.06%	1,325,603
2026-03-27	35.34	35.39	34.83	34.92	-1.44%	4,569,081
2026-03-26	35.85	36.10	35.41	35.43	-2.37%	481,141
2026-03-25	36.37	36.51	36.13	36.29	+1.65%	614,955
2026-03-24	35.46	35.94	35.44	35.70	-0.11%	617,561
2026-03-23	35.73	36.20	35.44	35.74	+2.88%	837,114
2026-03-20	35.87	35.90	34.63	34.74	-3.39%	903,785
2026-03-19	35.21	36.14	35.20	35.96	-0.17%	1,652,671
2026-03-18	36.33	36.45	35.98	36.02	-1.07%	1,436,523
2026-03-17	36.51	36.65	36.33	36.41	+0.03%	788,061
2026-03-16	36.19	36.51	36.17	36.40	+2.05%	986,161
2026-03-13	36.14	36.27	35.62	35.67	-1.00%	1,164,389
2026-03-12	36.29	36.32	35.87	36.03	-1.77%	634,212
2026-03-11	36.52	36.90	36.38	36.68	-0.86%	911,062
2026-03-10	37.02	37.69	36.75	37.00	+0.95%	1,281,224
2026-03-09	35.90	36.76	35.52	36.65	+0.85%	1,644,574
2026-03-06	36.20	36.52	36.09	36.34	-1.22%	774,690
2026-03-05	37.07	37.19	36.41	36.79	-3.01%	1,193,274
2026-03-04	37.53	37.97	37.28	37.93	+1.91%	1,573,516
2026-03-03	36.40	37.36	35.96	37.22	-3.72%	9,396,805
2026-03-02	38.37	38.73	38.28	38.66	-2.37%	1,824,242
2026-02-27	39.73	39.75	39.55	39.60	+0.03%	2,760,369
2026-02-26	39.61	39.72	39.38	39.59	-0.03%	1,282,103
2026-02-25	39.45	39.66	39.39	39.60	+1.20%	391,931
2026-02-24	38.81	39.20	38.77	39.13	-0.15%	392,920
2026-02-23	39.24	39.42	39.06	39.19	+0.00%	530,396
2026-02-20	38.71	39.20	38.66	39.19	+0.31%	643,310
2026-02-19	38.90	39.07	38.86	39.07	-0.15%	978,786
2026-02-18	39.17	39.37	39.06	39.13	-0.43%	1,220,586
2026-02-17	39.05	39.40	38.91	39.30	-1.87%	1,292,036
2026-02-13	39.97	40.09	39.67	40.05	+0.33%	1,808,373
2026-02-12	40.10	40.22	39.80	39.92	-0.37%	959,108
2026-02-11	39.97	40.17	39.75	40.07	+0.93%	1,047,561
2026-02-10	39.72	39.88	39.63	39.70	+1.98%	987,600
2026-02-09	38.55	39.00	38.48	38.93	+2.10%	4,803,978
2026-02-06	37.81	38.16	37.80	38.13	+3.64%	676,548
2026-02-05	36.90	37.08	36.79	36.79	-1.55%	1,403,524
2026-02-04	37.43	37.66	37.24	37.37	+1.05%	1,225,428
2026-02-03	36.79	37.00	36.67	36.98	+1.04%	1,467,586
2026-02-02	36.31	36.63	36.28	36.60	+0.05%	689,272
2026-01-30	36.67	36.73	36.45	36.58	-0.33%	1,750,958
2026-01-29	36.75	36.80	36.21	36.70	+1.02%	4,257,661
2026-01-28	36.30	36.37	36.17	36.33	-0.93%	1,095,159
2026-01-27	36.52	36.73	36.52	36.67	+1.41%	1,466,091
2026-01-26	36.37	36.42	36.15	36.16	+0.17%	754,883
2026-01-23	35.88	36.23	35.83	36.10	-0.30%	962,472
2026-01-22	36.17	36.30	36.15	36.21	+0.17%	859,703
2026-01-21	35.98	36.27	35.88	36.15	+1.18%	904,727
2026-01-20	35.85	35.98	35.69	35.73	-2.00%	833,358
2026-01-16	36.50	36.51	36.37	36.46	+0.22%	362,550
2026-01-15	36.61	36.61	36.37	36.38	+0.41%	949,546
2026-01-14	36.23	36.36	36.18	36.23	+0.69%	516,736
2026-01-13	36.12	36.12	35.91	35.98	-1.05%	478,861
2026-01-12	36.29	36.37	36.24	36.36	+0.64%	338,590
2026-01-09	35.88	36.23	35.88	36.13	+1.95%	569,975
2026-01-08	35.28	35.44	35.27	35.44	+0.11%	429,576
2026-01-07	35.47	35.49	35.34	35.40	+0.00%	490,606
2026-01-06	35.47	35.52	35.35	35.40	-0.11%	443,657
2026-01-05	35.14	35.49	35.12	35.44	+2.04%	667,663
2026-01-02	34.79	34.82	34.52	34.73	+0.81%	759,400
2025-12-31	34.53	34.59	34.41	34.45	-0.38%	564,087
2025-12-30	34.73	34.73	34.58	34.58	-0.29%	318,908
2025-12-29	34.61	34.72	34.56	34.68	+0.29%	941,816
2025-12-26	34.55	34.59	34.48	34.58	-0.03%	298,808
2025-12-24	34.55	34.66	34.52	34.59	-0.17%	454,731
2025-12-23	34.73	34.77	34.61	34.65	+0.87%	181,094
2025-12-22	34.27	34.39	34.23	34.35	-0.26%	507,497
2025-12-19	34.38	34.52	34.30	34.44	-3.48%	2,935,137
2025-12-18	35.83	35.88	35.63	35.68	+0.31%	216,417
2025-12-17	35.86	35.92	35.57	35.57	-1.33%	747,597
2025-12-16	36.14	36.21	35.97	36.05	-1.12%	418,230
2025-12-15	36.61	36.61	36.37	36.46	+1.14%	219,456
2025-12-12	36.17	36.22	35.92	36.05	-0.19%	557,555
2025-12-11	36.01	36.19	36.00	36.12	+0.25%	719,479
2025-12-10	35.77	36.09	35.70	36.03	+0.78%	287,519
2025-12-09	35.86	35.93	35.74	35.75	+0.17%	227,206
2025-12-08	35.83	35.83	35.66	35.69	-0.56%	135,531
2025-12-05	35.89	35.92	35.78	35.89	+0.00%	154,519
2025-12-04	36.05	36.12	35.78	35.89	+1.24%	298,866
2025-12-03	35.25	35.47	35.23	35.45	+0.11%	232,392
2025-12-02	35.49	35.49	35.30	35.41	-0.23%	321,068
2025-12-01	35.44	35.63	35.44	35.49	-0.48%	521,732
2025-11-28	35.52	35.67	35.52	35.66	-0.20%	338,123
2025-11-26	35.42	35.76	35.41	35.73	+1.56%	353,707
2025-11-25	34.86	35.20	34.82	35.18	+0.23%	267,765
2025-11-24	34.80	35.10	34.77	35.10	+0.75%	180,826
2025-11-21	34.65	34.93	34.49	34.84	+2.17%	261,335
2025-11-20	34.74	34.85	34.07	34.10	-1.45%	943,048
2025-11-19	34.62	34.78	34.48	34.60	-0.17%	333,842
2025-11-18	34.58	34.77	34.45	34.66	-1.98%	506,081
2025-11-17	35.55	35.71	35.21	35.36	-1.61%	356,322
2025-11-14	35.76	36.03	35.73	35.94	+1.18%	282,085
2025-11-13	35.93	35.95	35.51	35.52	-1.58%	1,689,662
2025-11-12	36.01	36.17	36.00	36.09	+0.70%	1,056,058
2025-11-11	35.72	35.90	35.69	35.84	+0.00%	609,102
2025-11-10	35.69	35.87	35.59	35.84	+0.48%	286,914
2025-11-07	35.45	35.67	35.26	35.67	+0.39%	651,285
2025-11-06	35.63	35.68	35.41	35.53	+0.17%	272,186
2025-11-05	35.34	35.53	35.24	35.47	-0.14%	167,929
2025-11-04	35.54	35.69	35.45	35.52	-0.53%	279,545
2025-11-03	35.75	35.77	35.60	35.71	+0.17%	779,357
2025-10-31	35.76	35.83	35.57	35.65	+0.03%	356,597
2025-10-30	35.55	35.73	35.55	35.64	+0.17%	316,179
2025-10-29	35.74	35.77	35.36	35.58	-0.86%	452,070
2025-10-28	35.80	35.97	35.78	35.89	+0.14%	2,385,969
2025-10-27	35.87	35.87	35.76	35.84	+1.19%	157,602
2025-10-24	35.43	35.48	35.38	35.42	+0.34%	179,155
2025-10-23	35.23	35.34	35.20	35.30	+0.06%	184,561
2025-10-22	35.35	35.40	35.13	35.28	-0.20%	435,032
2025-10-21	35.42	35.49	35.31	35.35	-1.09%	177,695
2025-10-20	35.67	35.88	35.67	35.74	+1.59%	285,790
2025-10-17	35.10	35.20	35.03	35.18	+0.46%	208,133
2025-10-16	35.09	35.13	34.87	35.02	+0.26%	266,326
2025-10-15	34.88	35.00	34.73	34.93	+1.57%	383,190
2025-10-14	34.08	34.53	34.02	34.39	+0.88%	455,794
2025-10-13	33.91	34.14	33.87	34.09	+1.13%	598,926
2025-10-10	34.31	34.37	33.64	33.71	-3.63%	492,414
2025-10-09	35.23	35.25	34.95	34.98	-0.34%	193,945
2025-10-08	35.08	35.13	35.02	35.10	-0.28%	150,486
2025-10-07	35.42	35.43	35.18	35.20	-1.40%	257,347
2025-10-06	35.66	35.87	35.63	35.70	+1.48%	333,717
2025-10-03	35.16	35.30	35.09	35.18	+1.88%	248,961
2025-10-02	34.58	34.65	34.39	34.53	-0.14%	172,010
2025-10-01	34.72	34.79	34.49	34.58	+0.06%	400,142
2025-09-30	34.48	34.60	34.43	34.56	-0.35%	968,489
2025-09-29	34.65	34.77	34.63	34.68	-0.03%	413,377
2025-09-26	34.61	34.71	34.58	34.69	+0.09%	256,134
2025-09-25	34.65	34.71	34.54	34.66	-0.35%	216,205
2025-09-24	34.93	34.95	34.78	34.78	-0.60%	463,185

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+2.90%）。最弱月份：6月（-2.25%）。基于6年每日数据（2021–2026）。

1月+2.78%
2月+1.30%
3月-0.29%
4月-1.02%
5月+2.90%
6月-2.25%
7月+2.29%
8月+1.71%
9月-1.67%
10月-0.81%
11月+2.60%
12月-1.50%

FAQ · 基于当前价格数据 · 截至 2026-09-22

快速解答

Franklin FTSE Japan ETF（FLJP）最新收盘价是多少？

2026-09-22 收于 41.97，来自Closelook数据湖的每日价格记录。

FLJP 的52周最高价和最低价是多少？

过去52周最高 42.05、最低 33.64（截至 2026-09-22）。

Franklin FTSE Japan ETF 历史上最强和最弱的月份是哪个？

历史上，FLJP 最强的日历月份是5月（平均 +2.90%），最弱的是6月（平均 -2.25%），基于6年每日数据（2021–2026）。

该季节性覆盖多少年？

6年（2021–2026），由Closelook数据湖中的1236根日线计算。