Futu

FUTU
🏛️ イギリス →
172.49
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
2025-09-26 178.85 178.85 168.62 172.49 0.0M
2025-09-25 179.40 182.90 173.05 177.76 0.0M
2025-09-24 168.23 180.38 168.23 178.36 0.0M
2025-09-23 165.68 169.78 165.00 169.37 0.0M
2025-09-22 177.35 177.67 166.00 169.69 0.0M
2025-09-19 174.75 177.71 173.07 177.06 0.0M
2025-09-18 174.00 178.08 170.30 173.78 0.0M
2025-09-17 179.65 180.88 172.60 172.99 0.0M
2025-09-16 180.95 180.95 173.88 175.03 0.0M
2025-09-15 184.31 186.34 178.50 181.64 0.0M
2025-09-12 187.49 187.60 182.53 185.67 0.0M
2025-09-11 184.54 187.72 184.02 185.58 0.0M
2025-09-10 190.21 192.36 178.96 185.20 0.0M
2025-09-09 189.00 193.97 187.27 187.48 0.0M
2025-09-08 190.14 192.22 183.11 188.79 0.0M
2025-09-05 190.58 199.56 187.89 188.20 0.0M
2025-09-04 190.22 190.22 184.22 188.21 0.0M
2025-09-03 184.73 192.73 184.29 189.72 0.0M
2025-09-02 187.75 187.75 175.50 184.86 0.0M
2025-08-29 183.74 191.29 183.74 183.74 0.0M
2025-08-28 186.34 190.00 183.41 186.34 0.0M
2025-08-27 182.98 192.00 177.55 182.98 0.0M
2025-08-26 189.94 194.88 189.00 189.94 0.0M
2025-08-25 194.36 197.21 189.94 194.36 0.0M
2025-08-22 192.74 194.43 181.99 192.74 0.0M
2025-08-21 182.53 184.43 176.00 182.53 0.0M
2025-08-20 174.37 175.69 162.00 174.37 0.0M
2025-08-19 167.73 173.76 167.60 167.73 0.0M
2025-08-18 173.37 179.00 171.62 173.37 0.0M
2025-08-15 173.69 180.15 173.02 173.69 0.0M
2025-08-14 175.06 178.92 170.88 175.06 0.0M
2025-08-13 175.43 176.87 168.49 175.43 0.0M
2025-08-12 165.85 166.41 161.60 165.85 0.0M
2025-08-11 157.99 162.00 157.99 157.99 0.0M
2025-08-08 159.42 160.12 155.53 159.42 0.0M
2025-08-07 158.10 159.50 154.90 158.10 0.0M
2025-08-06 154.85 156.90 151.85 154.85 0.0M
2025-08-05 156.60 157.50 152.39 156.60 0.0M
2025-08-04 146.93 150.92 144.84 146.93 0.0M
2025-08-01 142.28 149.00 142.26 142.28 0.0M
2025-07-31 152.19 153.20 146.42 152.19 0.0M
2025-07-30 152.51 154.63 151.56 152.51 0.0M
2025-07-29 155.34 164.00 154.43 155.34 0.0M
2025-07-28 163.38 168.48 161.74 163.38 0.0M
2025-07-25 163.73 164.68 161.71 163.73 0.0M
2025-07-24 165.90 171.97 165.28 165.90 0.0M
2025-07-23 172.50 174.21 164.00 172.50 0.0M
2025-07-22 156.12 164.74 155.52 156.12 0.0M
2025-07-21 162.30 164.00 159.97 162.30 0.0M
2025-07-18 161.36 169.45 153.70 161.36 0.0M
2025-07-17 148.44 150.70 145.37 148.44 0.0M
2025-07-16 142.13 145.92 140.23 142.13 0.0M
2025-07-15 146.55 149.20 144.50 146.55 0.0M
2025-07-14 148.16 151.00 145.83 148.16 0.0M
2025-07-11 147.23 149.34 142.88 147.23 0.0M
2025-07-10 149.48 149.77 141.80 149.48 0.0M
2025-07-09 132.03 143.70 129.40 132.03 0.0M
2025-07-08 129.90 132.59 125.50 129.90 0.0M
2025-07-07 123.81 125.95 122.01 123.81 0.0M
2025-07-03 121.49 122.43 119.50 121.49 0.0M
2025-07-02 122.54 122.54 118.38 122.54 0.0M
2025-07-01 121.17 123.98 120.07 121.17 0.0M
2025-06-30 124.55 125.37 119.63 124.55 0.0M
2025-06-27 122.12 123.85 121.63 122.12 0.0M
2025-06-26 123.92 124.67 119.71 123.92 0.0M
2025-06-25 123.17 127.00 120.00 123.17 0.0M
2025-06-24 117.89 118.25 113.99 117.89 0.0M
2025-06-23 114.87 115.89 111.77 114.87 0.0M
2025-06-20 117.00 120.75 114.60 117.00 0.0M
2025-06-18 121.89 123.25 119.95 121.89 0.0M
2025-06-17 120.57 122.69 120.29 120.57 0.0M
2025-06-16 122.77 123.88 113.28 122.77 0.0M
2025-06-13 111.82 113.40 110.98 111.82 0.0M
2025-06-12 114.11 115.37 112.75 114.11 0.0M
2025-06-11 114.60 117.20 108.56 114.60 0.0M
2025-06-10 107.70 109.18 106.15 107.70 0.0M
2025-06-09 108.70 109.73 108.00 108.70 0.0M
2025-06-06 104.37 107.02 103.37 104.37 0.0M
2025-06-05 108.60 113.66 107.40 108.60 0.0M
2025-06-04 112.38 112.79 105.47 112.38 0.0M
2025-06-03 105.41 105.68 102.39 105.41 0.0M
2025-06-02 103.91 104.46 101.08 103.91 0.0M
2025-05-30 106.80 106.80 100.61 101.63 0.0M
2025-05-29 110.80 118.40 106.89 107.01 0.0M
2025-05-28 107.60 108.78 105.32 108.78 0.0M
2025-05-27 111.24 112.39 106.30 106.41 0.0M
2025-05-23 111.78 111.78 111.78 111.78 0.0M
2025-05-22 112.07 112.07 112.07 112.07 0.0M
2025-05-21 109.10 109.10 109.10 109.10 0.0M
2025-05-20 112.06 112.06 112.06 112.06 0.0M
2025-05-19 109.43 109.43 109.43 109.43 0.0M
2025-05-16 107.09 107.09 107.09 107.09 0.0M
2025-05-15 106.82 106.82 106.82 106.82 0.0M
2025-05-14 113.56 113.56 113.56 113.56 0.0M
2025-05-13 112.95 112.95 112.95 112.95 0.0M
2025-05-12 111.61 111.61 111.61 111.61 0.0M
2025-05-09 102.01 102.01 102.01 102.01 0.0M
2025-05-08 104.45 104.45 104.45 104.45 0.0M
2025-05-07 101.14 101.14 101.14 101.14 0.0M
2025-05-06 103.22 103.22 103.22 103.22 0.0M
2025-05-05 98.54 98.54 98.54 98.54 0.0M
2025-05-02 98.80 98.80 98.80 98.80 0.0M
2025-05-01 94.84 94.84 94.84 94.84 0.0M
2025-04-30 91.84 91.84 91.84 91.84 0.0M
2025-04-29 91.61 91.61 91.61 91.61 0.0M
2025-04-28 89.20 89.20 89.20 89.20 0.0M
2025-04-25 87.66 87.66 87.66 87.66 0.0M
2025-04-24 93.31 93.31 93.31 93.31 0.0M
2025-04-23 89.27 89.27 89.27 89.27 0.0M
2025-04-22 85.26 85.26 85.26 85.26 0.0M
2025-04-17 79.25 79.25 79.25 79.25 0.0M
2025-04-16 79.91 79.91 79.91 79.91 0.0M
2025-04-15 83.81 83.81 83.81 83.81 0.0M
2025-04-14 85.59 85.59 85.59 85.59 0.0M
2025-04-11 79.74 79.74 79.74 79.74 0.0M
2025-04-10 75.57 75.57 75.57 75.57 0.0M
2025-04-09 71.86 71.86 71.86 71.86 0.0M
2025-04-08 78.55 78.55 78.55 78.55 0.0M
2025-04-07 78.50 78.50 78.50 78.50 0.0M
2025-04-04 81.56 81.56 81.56 81.56 0.0M
2025-04-03 97.05 97.05 97.05 97.05 0.0M
2025-04-02 102.94 102.94 102.94 102.94 0.0M
2025-04-01 103.20 103.20 103.20 103.20 0.0M
2025-03-31 101.71 101.71 101.71 101.71 0.0M
2025-03-28 102.40 102.40 102.40 102.40 0.0M
2025-03-27 110.84 110.84 110.84 110.84 0.0M
2025-03-26 109.08 109.08 109.08 109.08 0.0M
2025-03-25 108.09 108.09 108.09 108.09 0.0M
2025-03-24 108.60 108.60 108.60 108.60 0.0M
2025-03-21 106.05 106.05 106.05 106.05 0.0M
2025-03-20 108.27 108.27 108.27 108.27 0.0M
2025-03-19 115.85 115.85 115.85 115.85 0.0M
2025-03-18 114.34 114.34 114.34 114.34 0.0M
2025-03-17 117.81 117.81 117.81 117.81 0.0M
2025-03-14 116.71 116.71 116.71 116.71 0.0M
2025-03-13 108.79 108.79 108.79 108.79 0.0M
2025-03-12 111.63 111.63 111.63 111.63 0.0M
2025-03-11 110.79 110.79 110.79 110.79 0.0M
2025-03-10 104.20 104.20 104.20 104.20 0.0M
2025-03-07 112.63 112.63 112.63 112.63 0.0M
2025-03-06 118.50 118.50 118.50 118.50 0.0M
2025-03-05 118.60 118.60 118.60 118.60 0.0M
2025-03-04 110.02 110.02 110.02 110.02 0.0M
2025-03-03 107.03 107.03 107.03 107.03 0.0M
2025-02-28 108.05 108.05 108.05 108.05 0.0M
2025-02-27 113.13 113.13 113.13 113.13 0.0M
2025-02-26 113.64 113.64 113.64 113.64 0.0M
2025-02-25 104.56 104.56 104.56 104.56 0.1M
2025-02-24 107.87 107.87 107.87 107.87 0.0M
2025-02-21 124.72 124.72 124.72 124.72 0.0M
2025-02-20 124.14 124.14 124.14 124.14 0.0M
2025-02-19 121.11 121.11 121.11 121.11 0.0M
2025-02-18 124.23 124.23 124.23 124.23 0.0M
2025-02-14 122.82 122.82 122.82 122.82 0.0M
2025-02-13 119.35 119.35 119.35 119.35 0.0M
2025-02-12 115.06 115.06 115.06 115.06 0.0M
2025-02-11 105.86 105.86 105.86 105.86 0.0M
2025-02-10 107.39 107.39 107.39 107.39 0.0M
2025-02-07 104.64 104.64 104.64 104.64 0.0M
2025-02-06 97.21 97.21 97.21 97.21 0.0M
2025-02-05 94.54 94.54 94.54 94.54 0.0M
2025-02-04 98.47 98.47 98.47 98.47 0.0M
2025-02-03 95.41 95.41 95.41 95.41 0.0M
2025-01-31 96.23 96.23 96.23 96.23 0.0M
2025-01-30 101.03 101.03 101.03 101.03 0.0M
2025-01-29 97.23 97.23 97.23 97.23 0.0M
2025-01-28 95.67 95.67 95.67 95.67 0.0M
2025-01-27 94.59 94.59 94.59 94.59 0.0M
2025-01-24 95.92 95.92 95.92 95.92 0.0M
2025-01-23 92.36 92.36 92.36 92.36 0.0M
2025-01-22 89.92 89.92 89.92 89.92 0.0M
2025-01-21 86.52 86.52 86.52 86.52 0.0M
2025-01-17 87.58 87.58 87.58 87.58 0.0M
2025-01-16 79.68 79.68 79.68 79.68 0.0M
2025-01-15 79.97 79.97 79.97 79.97 0.0M
2025-01-14 78.27 78.27 78.27 78.27 0.0M
2025-01-13 75.05 75.05 75.05 75.05 0.0M
2025-01-10 75.15 75.15 75.15 75.15 0.0M
2025-01-08 77.26 77.26 77.26 77.26 0.0M
2025-01-07 79.53 79.53 79.53 79.53 0.0M
2025-01-06 82.79 82.79 82.79 82.79 0.0M
2025-01-03 80.49 80.49 80.49 80.49 0.0M
2025-01-02 80.66 80.66 80.66 80.66 0.0M