TF1

TFFP
🏛️ イギリス →
8.63
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 7.28 7.31 7.25 7.30 0.0M
2024-12-30 7.30 7.32 7.23 7.25 0.0M
2024-12-27 7.17 7.28 7.06 7.27 0.0M
2024-12-24 7.11 7.29 7.10 7.21 0.0M
2024-12-23 7.26 7.15 7.08 7.11 0.0M
2024-12-20 7.02 7.11 6.80 7.07 0.0M
2024-12-19 7.07 7.10 7.01 7.05 0.0M
2024-12-18 7.28 7.30 7.02 7.11 0.0M
2024-12-17 7.14 7.15 6.98 7.13 0.0M
2024-12-16 7.28 7.27 7.07 7.12 0.0M
2024-12-13 7.42 7.46 7.28 7.29 0.0M
2024-12-12 7.48 7.32 7.15 7.31 0.0M
2024-12-11 7.40 7.44 7.23 7.29 0.0M
2024-12-10 7.47 7.42 7.34 7.40 0.0M
2024-12-09 7.38 7.50 7.27 7.45 0.0M
2024-12-06 7.26 7.36 7.23 7.36 0.0M
2024-12-05 7.23 7.25 7.00 7.24 0.0M
2024-12-04 7.08 7.25 6.96 7.17 0.0M
2024-12-03 7.24 7.24 7.11 7.11 0.0M
2024-12-02 7.17 7.21 7.03 7.03 0.0M
2024-11-29 7.25 7.25 7.09 7.24 0.0M
2024-11-28 7.20 7.42 7.24 7.22 0.0M
2024-11-27 7.30 7.30 7.16 7.27 0.0M
2024-11-26 7.30 7.24 7.17 7.22 0.0M
2024-11-25 7.15 7.29 6.99 7.23 0.0M
2024-11-22 7.12 7.18 6.95 7.18 0.0M
2024-11-21 7.09 7.14 6.94 7.11 0.0M
2024-11-20 7.18 7.35 7.05 7.07 0.0M
2024-11-19 7.23 7.37 7.05 7.14 0.0M
2024-11-18 7.19 7.33 7.11 7.27 0.1M
2024-11-15 7.15 7.29 7.01 7.19 0.0M
2024-11-14 7.25 7.18 6.98 7.14 0.0M
2024-11-13 7.17 7.26 7.02 7.10 0.0M
2024-11-12 7.40 7.33 7.19 7.19 0.0M
2024-11-11 7.32 7.43 7.23 7.34 0.0M
2024-11-08 7.37 7.36 7.29 7.33 0.0M
2024-11-07 7.33 7.40 7.28 7.35 0.0M
2024-11-06 7.43 7.39 7.22 7.28 0.0M
2024-11-05 7.39 7.41 7.31 7.32 0.0M
2024-11-04 7.39 7.41 7.27 7.32 0.0M
2024-11-01 7.57 7.56 7.30 7.37 0.0M
2024-10-31 7.95 8.08 7.60 7.65 0.0M
2024-10-30 7.80 7.77 7.69 7.71 0.0M
2024-10-29 7.82 7.93 7.75 7.81 0.0M
2024-10-28 7.86 7.87 7.64 7.84 0.0M
2024-10-25 7.75 7.82 7.53 7.78 0.0M
2024-10-24 7.94 7.90 7.79 7.82 0.0M
2024-10-23 7.87 8.06 7.73 7.82 0.0M
2024-10-22 8.00 8.02 7.83 7.93 0.0M
2024-10-21 8.00 8.10 7.97 7.99 0.0M
2024-10-18 8.09 8.09 8.00 8.02 0.0M
2024-10-17 8.00 8.10 7.87 8.06 0.0M
2024-10-16 8.05 8.10 8.05 8.05 0.0M
2024-10-15 8.00 8.10 7.97 8.10 0.0M
2024-10-14 8.21 8.29 7.96 8.07 0.0M
2024-10-11 8.15 8.34 8.08 8.11 0.0M
2024-10-10 8.06 8.25 7.88 8.10 0.0M
2024-10-09 8.02 8.22 8.03 8.11 0.0M
2024-10-08 8.00 8.06 7.95 8.02 0.0M
2024-10-07 8.00 8.06 7.93 8.01 0.0M
2024-10-04 7.77 8.00 7.77 8.01 0.0M
2024-10-03 7.87 8.07 7.73 7.79 0.0M
2024-10-02 7.93 8.12 7.78 7.92 0.0M
2024-10-01 7.96 8.15 7.84 7.97 0.0M
2024-09-30 8.23 8.45 7.97 8.00 0.0M
2024-09-27 8.31 8.45 8.20 8.26 0.0M
2024-09-26 8.20 8.35 8.03 8.28 0.0M
2024-09-25 8.15 8.31 7.97 8.25 0.0M
2024-09-24 8.03 8.12 7.95 8.11 0.0M
2024-09-23 8.08 8.29 7.93 8.05 0.0M
2024-09-20 8.17 8.21 8.08 8.06 0.0M
2024-09-19 8.09 8.26 7.92 8.20 0.0M
2024-09-18 7.95 8.14 7.97 8.10 0.0M
2024-09-17 8.15 8.09 8.00 7.99 0.0M
2024-09-16 8.07 8.02 7.95 8.01 0.0M
2024-09-13 8.05 8.14 7.95 8.03 0.0M
2024-09-12 7.98 8.00 7.92 7.91 0.0M
2024-09-11 7.94 8.09 7.79 7.91 0.0M
2024-09-10 8.00 8.22 7.86 7.94 0.0M
2024-09-09 8.16 8.18 7.87 8.06 0.0M
2024-09-06 8.19 8.26 7.94 7.98 0.0M
2024-09-05 8.05 8.17 7.97 8.15 0.0M
2024-09-04 7.85 8.05 7.67 8.02 0.0M
2024-09-03 8.03 7.99 7.85 7.90 0.0M
2024-09-02 8.40 8.23 7.95 7.98 0.0M
2024-08-30 8.13 8.09 8.00 8.04 0.0M
2024-08-29 8.02 8.09 7.90 8.03 0.0M
2024-08-28 8.08 8.06 7.96 7.99 0.0M
2024-08-27 7.84 8.15 7.96 8.03 0.0M
2024-08-26 8.02 8.08 7.92 8.02 0.0M
2024-08-23 8.02 8.21 7.86 8.10 0.0M
2024-08-22 7.98 8.15 7.79 8.01 0.0M
2024-08-21 7.86 8.05 7.75 7.98 0.0M
2024-08-20 7.99 7.99 7.87 7.88 0.0M
2024-08-19 7.81 8.03 7.60 7.96 0.0M
2024-08-16 7.78 7.94 7.60 7.79 0.0M
2024-08-15 7.74 7.85 7.66 7.78 0.0M
2024-08-14 7.79 7.83 7.65 7.74 0.0M
2024-08-13 7.82 7.82 7.63 7.77 0.0M
2024-08-12 7.85 7.92 7.71 7.78 0.0M
2024-08-09 7.80 7.96 7.70 7.85 0.0M
2024-08-08 7.89 7.96 7.78 7.83 0.0M
2024-08-07 7.90 8.02 7.83 7.96 0.0M
2024-08-06 7.78 8.00 7.64 7.86 0.0M
2024-08-05 7.90 7.80 7.59 7.78 0.0M
2024-08-02 8.00 8.25 7.92 7.96 0.0M
2024-08-01 8.00 8.12 7.98 8.02 0.0M
2024-07-31 8.04 8.17 7.96 8.10 0.0M
2024-07-30 8.08 8.22 7.95 8.00 0.3M
2024-07-29 8.07 8.20 7.88 8.00 0.0M
2024-07-26 8.10 8.13 7.91 8.10 0.0M
2024-07-25 8.22 8.18 7.77 7.86 0.0M
2024-07-24 8.18 8.19 8.10 8.12 0.0M
2024-07-23 8.32 8.31 8.31 8.23 0.0M
2024-07-22 8.20 8.34 8.24 8.31 0.0M
2024-07-19 8.22 8.37 8.19 8.25 0.0M
2024-07-18 8.29 8.53 8.05 8.42 0.0M
2024-07-17 8.20 8.28 8.15 8.25 0.0M
2024-07-16 8.12 8.24 8.00 8.21 0.0M
2024-07-15 8.09 8.25 7.90 8.16 0.0M
2024-07-12 8.18 8.20 8.12 8.14 0.0M
2024-07-11 8.05 8.15 7.96 8.14 0.0M
2024-07-10 8.05 8.06 7.95 8.04 0.0M
2024-07-09 8.03 8.15 7.99 8.01 0.0M
2024-07-08 8.06 8.50 8.08 8.07 0.0M
2024-07-05 8.35 7.98 7.74 7.90 0.0M
2024-07-04 7.83 7.86 7.74 7.83 0.0M
2024-07-03 7.82 7.82 7.61 7.82 0.0M
2024-07-02 7.73 7.74 7.57 7.67 0.0M
2024-07-01 7.65 7.85 7.66 7.67 0.0M
2024-06-28 7.57 7.50 7.20 7.30 0.0M
2024-06-27 7.41 7.51 7.41 7.46 0.0M
2024-06-26 7.42 7.67 7.39 7.47 0.0M
2024-06-25 7.55 7.73 7.50 7.50 0.0M
2024-06-24 7.77 7.82 7.68 7.78 0.0M
2024-06-21 7.79 7.81 7.69 7.74 0.0M
2024-06-20 7.75 7.80 7.72 7.73 0.0M
2024-06-19 7.70 7.83 7.70 7.78 0.0M
2024-06-18 7.69 7.77 7.63 7.63 0.0M
2024-06-17 7.80 7.71 7.45 7.68 0.0M
2024-06-14 7.33 7.82 7.35 7.46 0.0M
2024-06-13 7.65 8.02 7.74 7.80 0.0M
2024-06-12 8.08 8.11 8.00 8.11 0.0M
2024-06-11 8.76 8.76 7.88 8.13 0.8M
2024-06-10 8.67 9.03 8.71 8.73 0.0M
2024-06-07 8.82 9.01 8.95 9.00 0.0M
2024-06-06 8.99 9.00 8.72 8.99 0.0M
2024-06-05 8.80 9.01 8.76 8.76 0.0M
2024-06-04 8.74 9.15 8.70 8.74 0.0M
2024-06-03 9.15 9.09 8.98 8.98 0.0M
2024-05-31 9.05 9.02 8.86 9.01 0.0M
2024-05-30 8.91 8.98 8.56 8.90 0.0M
2024-05-29 8.75 8.96 8.75 8.77 0.0M
2024-05-28 8.90 9.00 8.81 8.85 0.0M
2024-05-27 8.89 8.93 8.78 8.89 0.0M
2024-05-24 8.91 8.92 8.74 8.83 0.0M
2024-05-23 8.81 8.99 8.80 8.88 0.0M
2024-05-22 8.85 8.92 8.78 8.82 0.0M
2024-05-21 8.86 8.97 8.83 8.83 0.0M
2024-05-20 9.00 9.05 8.86 8.90 0.0M
2024-05-17 8.85 8.91 8.69 8.90 0.0M
2024-05-16 8.75 8.80 8.67 8.78 0.0M
2024-05-15 8.70 8.82 8.67 8.69 0.7M
2024-05-14 8.84 8.83 8.62 8.78 0.0M
2024-05-13 8.61 8.73 8.64 8.72 1.3M
2024-05-10 8.70 8.70 8.62 8.69 0.0M
2024-05-09 8.62 8.72 8.58 8.63 0.0M
2024-05-08 8.66 8.65 8.54 8.64 0.0M
2024-05-07 8.57 8.62 8.51 8.55 0.0M
2024-05-06 8.70 8.58 8.45 8.57 0.7M
2024-05-03 8.50 8.64 8.48 8.51 2.5M
2024-05-02 8.50 8.79 8.42 8.58 0.0M
2024-05-01 8.44 8.54 8.54 8.54 0.0M
2024-04-30 8.86 8.87 8.54 8.54 0.0M
2024-04-29 8.85 8.84 8.53 8.84 0.7M
2024-04-26 8.59 8.59 8.48 8.56 0.0M
2024-04-25 8.50 8.52 8.42 8.47 0.0M
2024-04-24 8.49 8.83 8.53 8.53 0.0M
2024-04-23 8.44 8.67 8.53 8.61 0.0M
2024-04-22 8.60 8.63 8.43 8.59 0.6M
2024-04-19 8.45 9.11 8.85 9.06 0.0M
2024-04-18 9.01 9.13 8.94 9.05 0.0M
2024-04-17 9.06 9.16 8.75 9.00 0.0M
2024-04-16 8.78 8.77 8.68 8.75 0.0M
2024-04-15 8.85 8.82 8.70 8.79 0.1M
2024-04-12 8.83 8.86 8.70 8.71 0.0M
2024-04-11 8.84 8.80 8.69 8.76 0.0M
2024-04-10 8.80 8.82 8.65 8.70 0.0M
2024-04-09 8.74 8.94 8.67 8.68 0.7M
2024-04-08 8.90 8.94 8.74 8.91 0.1M
2024-04-05 8.89 8.80 8.71 8.80 0.0M
2024-04-04 8.76 8.90 8.81 8.82 0.0M
2024-04-03 8.83 8.87 8.64 8.86 0.0M
2024-04-02 8.69 8.73 8.46 8.71 0.0M
2024-03-28 8.44 8.51 8.44 8.49 0.0M
2024-03-27 8.54 8.50 8.27 8.49 0.0M
2024-03-26 8.50 8.49 8.42 8.48 0.0M
2024-03-25 8.44 8.43 8.32 8.43 0.0M
2024-03-22 8.35 8.46 8.38 8.39 0.0M
2024-03-21 8.43 8.58 8.33 8.44 0.0M
2024-03-20 8.48 8.44 8.23 8.39 0.0M
2024-03-19 8.36 8.54 8.37 8.45 0.0M
2024-03-18 8.52 8.56 8.47 8.50 0.0M
2024-03-15 8.59 8.50 8.27 8.46 0.1M
2024-03-14 8.40 8.48 8.30 8.37 0.0M
2024-03-13 8.38 8.50 8.38 8.41 0.0M
2024-03-12 8.55 8.77 8.48 8.48 0.0M
2024-03-11 8.58 8.60 8.49 8.51 0.1M
2024-03-08 8.61 8.55 8.42 8.51 0.9M
2024-03-07 8.54 8.49 8.32 8.49 0.1M
2024-03-06 8.45 8.43 8.37 8.41 0.0M
2024-03-05 8.37 8.44 8.31 8.37 0.0M
2024-03-04 8.40 8.58 8.44 8.46 0.4M
2024-03-01 8.58 8.55 8.50 8.54 0.0M
2024-02-29 8.48 8.58 8.46 8.48 0.1M
2024-02-28 8.54 8.60 8.11 8.56 0.0M
2024-02-27 8.38 8.47 8.25 8.47 0.0M
2024-02-26 8.21 8.45 8.27 8.27 0.5M
2024-02-23 8.42 8.52 8.38 8.45 0.0M
2024-02-22 8.47 8.62 8.48 8.50 0.0M
2024-02-21 8.50 8.64 8.52 8.53 0.0M
2024-02-20 8.68 8.74 8.52 8.61 0.1M
2024-02-19 8.69 8.78 8.57 8.68 0.0M
2024-02-16 8.57 8.81 8.19 8.75 0.1M
2024-02-15 8.25 8.24 7.95 8.17 0.1M
2024-02-14 8.15 8.01 7.87 7.99 0.0M
2024-02-13 8.03 7.99 7.52 7.90 0.1M
2024-02-12 7.83 7.90 7.74 7.88 0.0M
2024-02-09 7.69 7.94 7.76 7.80 0.0M
2024-02-08 7.91 7.92 7.70 7.90 0.0M
2024-02-07 8.06 7.94 7.78 7.79 0.1M
2024-02-06 7.93 8.08 7.92 7.92 0.1M
2024-02-05 8.03 8.18 8.02 8.02 0.0M
2024-02-02 8.11 8.23 8.12 8.12 0.0M
2024-02-01 8.05 8.18 8.08 8.08 0.0M
2024-01-31 8.06 8.28 8.11 8.13 0.5M
2024-01-30 8.15 8.20 8.12 8.16 0.0M
2024-01-29 8.17 8.21 8.00 8.13 0.0M
2024-01-26 8.19 8.25 8.14 8.17 0.0M
2024-01-25 8.15 8.26 8.12 8.23 0.0M
2024-01-24 8.23 8.29 8.02 8.23 0.0M
2024-01-23 8.20 8.29 7.80 8.08 0.1M
2024-01-22 7.68 7.49 7.34 7.49 0.0M
2024-01-19 7.40 7.60 7.34 7.36 0.1M
2024-01-18 7.43 7.38 7.27 7.37 0.1M
2024-01-17 7.28 7.30 7.16 7.28 0.0M
2024-01-16 7.45 7.34 7.28 7.32 0.0M
2024-01-15 7.31 7.45 7.32 7.36 0.0M
2024-01-12 7.41 7.48 7.24 7.43 0.0M
2024-01-11 7.46 7.65 7.38 7.41 0.0M
2024-01-10 7.50 7.65 7.45 7.49 0.0M
2024-01-09 7.55 7.58 7.50 7.51 0.1M
2024-01-08 7.36 7.54 7.32 7.54 0.0M
2024-01-05 7.25 7.31 7.16 7.29 0.0M
2024-01-04 7.25 7.25 6.99 7.24 0.0M
2024-01-03 7.43 7.43 7.14 7.19 0.0M
2024-01-02 7.10 7.28 7.09 7.22 0.0M